Cotação atual, histórico e gráfico do papel: ITUB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,24% | -0,08 | 32,61 | 32,69 | 32,20 | 32,72 | 13M | 1.574 |
| 14/02/2019 | 2,80% | 0,89 | 32,69 | 32,01 | 31,57 | 32,69 | 15M | 1.569 |
| 13/02/2019 | -2,15% | -0,70 | 31,80 | 32,50 | 31,80 | 32,68 | 18M | 3.328 |
| 12/02/2019 | 1,63% | 0,52 | 32,50 | 32,19 | 31,94 | 32,66 | 20M | 3.648 |
| 11/02/2019 | -1,42% | -0,46 | 31,98 | 32,46 | 31,60 | 32,50 | 42M | 2.664 |
| 08/02/2019 | 2,95% | 0,93 | 32,44 | 31,64 | 31,50 | 32,48 | 23M | 3.249 |
| 07/02/2019 | 0,99% | 0,31 | 31,51 | 31,41 | 31,20 | 31,84 | 29M | 3.776 |
| 06/02/2019 | -3,73% | -1,21 | 31,20 | 32,59 | 31,20 | 32,68 | 24M | 2.567 |
| 05/02/2019 | -3,05% | -1,02 | 32,41 | 32,70 | 32,02 | 32,82 | 159M | 3.279 |
| 04/02/2019 | 2,23% | 0,73 | 33,43 | 32,70 | 32,43 | 33,47 | 18M | 2.470 |
| 01/02/2019 | -0,52% | -0,17 | 32,70 | 32,76 | 32,40 | 32,99 | 12M | 1.691 |
| 31/01/2019 | 1,92% | 0,62 | 32,87 | 32,44 | 32,00 | 33,00 | 62M | 3.669 |
| 30/01/2019 | -0,15% | -0,05 | 32,25 | 32,49 | 31,75 | 32,56 | 11M | 1.226 |
| 29/01/2019 | -0,34% | -0,11 | 32,30 | 32,65 | 32,22 | 32,72 | 11M | 1.472 |
| 28/01/2019 | 0,65% | 0,21 | 32,41 | 31,50 | 31,44 | 32,65 | 10M | 1.195 |
| 24/01/2019 | -0,19% | -0,06 | 32,20 | 32,20 | 31,96 | 32,33 | 5M | 777 |
| 23/01/2019 | 0,84% | 0,27 | 32,26 | 31,99 | 31,77 | 32,29 | 3M | 459 |
| 22/01/2019 | -0,31% | -0,10 | 31,99 | 32,08 | 31,71 | 32,20 | 3M | 471 |
| 21/01/2019 | -0,65% | -0,21 | 32,09 | 32,30 | 31,37 | 32,33 | 3M | 443 |
| 18/01/2019 | 1,22% | 0,39 | 32,30 | 32,00 | 31,95 | 32,46 | 5M | 622 |
| 17/01/2019 | -0,25% | -0,08 | 31,91 | 32,10 | 31,62 | 32,13 | 3M | 440 |
| 16/01/2019 | -0,22% | -0,07 | 31,99 | 32,07 | 31,62 | 32,12 | 4M | 613 |
| 15/01/2019 | -1,35% | -0,44 | 32,06 | 32,50 | 31,69 | 32,50 | 5M | 720 |
| 14/01/2019 | 1,15% | 0,37 | 32,50 | 32,35 | 32,20 | 32,50 | 4M | 604 |
| 11/01/2019 | -1,14% | -0,37 | 32,13 | 32,50 | 32,05 | 32,58 | 4M | 408 |
| 10/01/2019 | 0,00% | 0,00 | 32,50 | 32,50 | 32,30 | 32,76 | 5M | 565 |
| 09/01/2019 | 0,93% | 0,30 | 32,50 | 32,39 | 32,19 | 32,57 | 8M | 1.151 |
| 08/01/2019 | 0,25% | 0,08 | 32,20 | 32,12 | 31,71 | 32,29 | 9M | 581 |
| 07/01/2019 | 1,29% | 0,41 | 32,12 | 31,95 | 31,90 | 32,30 | 7M | 763 |
| 04/01/2019 | -1,67% | -0,54 | 31,71 | 32,25 | 31,63 | 32,40 | 11M | 1.141 |
| 03/01/2019 | 0,91% | 0,29 | 32,25 | 31,31 | 31,31 | 32,30 | 9M | 1.231 |
| 02/01/2019 | 6,36% | 1,91 | 31,96 | 30,05 | 30,05 | 32,27 | 31M | 2.868 |
| 28/12/2018 | 1,90% | 0,56 | 30,05 | 29,51 | 29,51 | 30,30 | 9M | 933 |
| 27/12/2018 | 1,69% | 0,49 | 29,49 | 28,97 | 28,90 | 29,63 | 2M | 358 |
| 26/12/2018 | -1,02% | -0,30 | 29,00 | 29,29 | 28,56 | 29,29 | 4M | 666 |
| 21/12/2018 | -1,68% | -0,50 | 29,30 | 30,15 | 29,25 | 30,15 | 18M | 1.468 |
| 20/12/2018 | 0,40% | 0,12 | 29,80 | 30,04 | 29,48 | 30,04 | 3M | 677 |
| 19/12/2018 | -0,77% | -0,23 | 29,68 | 30,13 | 29,68 | 30,30 | 15M | 2.663 |
| 18/12/2018 | 0,17% | 0,05 | 29,91 | 30,08 | 29,81 | 30,13 | 9M | 1.012 |
| 17/12/2018 | -1,91% | -0,58 | 29,86 | 30,33 | 29,86 | 30,36 | 21M | 1.480 |
| 14/12/2018 | -0,39% | -0,12 | 30,44 | 30,56 | 30,16 | 30,56 | 5M | 627 |
| 13/12/2018 | 2,00% | 0,60 | 30,56 | 30,00 | 29,80 | 30,56 | 3M | 288 |
| 12/12/2018 | 0,47% | 0,14 | 29,96 | 29,90 | 29,75 | 30,20 | 6M | 1.016 |
| 11/12/2018 | 0,74% | 0,22 | 29,82 | 29,86 | 29,29 | 30,04 | 3M | 545 |
| 10/12/2018 | -2,37% | -0,72 | 29,60 | 30,39 | 29,58 | 30,45 | 12M | 2.198 |
| 07/12/2018 | -0,49% | -0,15 | 30,32 | 30,47 | 30,06 | 30,73 | 12M | 1.398 |
| 06/12/2018 | 0,49% | 0,15 | 30,47 | 30,19 | 29,75 | 30,47 | 15M | 1.541 |
| 05/12/2018 | -0,30% | -0,09 | 30,32 | 30,41 | 30,15 | 30,52 | 3M | 426 |
| 04/12/2018 | -0,56% | -0,17 | 30,41 | 30,78 | 29,99 | 30,85 | 4M | 548 |
| 03/12/2018 | -0,91% | -0,28 | 30,58 | 31,33 | 30,38 | 31,49 | 6M | 720 |
| 30/11/2018 | -0,13% | -0,04 | 30,86 | 30,93 | 30,66 | 31,30 | 8M | 1.142 |
| 29/11/2018 | 0,36% | 0,11 | 30,90 | 30,75 | 30,55 | 31,00 | 9M | 1.531 |
| 28/11/2018 | 1,92% | 0,58 | 30,79 | 30,22 | 30,00 | 30,80 | 11M | 1.479 |
| 27/11/2018 | 2,44% | 0,72 | 30,21 | 29,77 | 29,47 | 30,23 | 3M | 430 |
| 26/11/2018 | -1,40% | -0,42 | 29,49 | 30,10 | 29,25 | 30,32 | 3M | 646 |
| 23/11/2018 | -1,29% | -0,39 | 29,91 | 30,30 | 29,82 | 30,30 | 3M | 553 |
| 22/11/2018 | 0,93% | 0,28 | 30,30 | 30,35 | 29,90 | 30,49 | 3M | 368 |
| 21/11/2018 | -33,73% | -15,28 | 30,02 | 30,28 | 29,90 | 30,55 | 6M | 635 |
| 19/11/2018 | 0,67% | 0,30 | 45,30 | 45,10 | 44,91 | 45,54 | 3M | 313 |
| 16/11/2018 | 2,97% | 1,30 | 45,00 | 44,17 | 44,15 | 45,10 | 9M | 943 |
| 14/11/2018 | -0,11% | -0,05 | 43,70 | 43,98 | 43,30 | 44,16 | 4M | 554 |
| 13/11/2018 | -1,91% | -0,85 | 43,75 | 44,44 | 43,34 | 44,66 | 7M | 924 |
| 12/11/2018 | 0,16% | 0,07 | 44,60 | 44,60 | 43,83 | 44,60 | 5M | 531 |
| 09/11/2018 | 2,09% | 0,91 | 44,53 | 43,96 | 43,48 | 44,53 | 3M | 285 |
| 08/11/2018 | -2,59% | -1,16 | 43,62 | 44,77 | 43,56 | 45,00 | 5M | 514 |
| 07/11/2018 | 1,43% | 0,63 | 44,78 | 44,31 | 44,17 | 44,88 | 5M | 523 |
| 06/11/2018 | -1,08% | -0,48 | 44,15 | 44,60 | 44,00 | 44,71 | 5M | 679 |
| 05/11/2018 | 2,46% | 1,07 | 44,63 | 43,56 | 43,51 | 44,63 | 15M | 1.495 |
| 01/11/2018 | 2,76% | 1,17 | 43,56 | 42,21 | 42,21 | 43,56 | 6M | 745 |
| 31/10/2018 | -0,87% | -0,37 | 42,39 | 42,77 | 41,96 | 43,30 | 7M | 760 |
| 30/10/2018 | 3,16% | 1,31 | 42,76 | 41,19 | 40,45 | 42,76 | 8M | 734 |
| 29/10/2018 | -0,81% | -0,34 | 41,45 | 42,55 | 40,77 | 43,25 | 8M | 731 |
| 26/10/2018 | 0,24% | 0,10 | 41,79 | 41,69 | 41,21 | 41,97 | 3M | 368 |
| 25/10/2018 | 2,43% | 0,99 | 41,69 | 41,00 | 40,85 | 41,90 | 5M | 462 |
| 24/10/2018 | -2,61% | -1,09 | 40,70 | 41,75 | 40,70 | 41,96 | 4M | 610 |
| 23/10/2018 | -0,07% | -0,03 | 41,79 | 41,44 | 41,10 | 41,80 | 3M | 406 |
| 22/10/2018 | 0,92% | 0,38 | 41,82 | 41,45 | 41,36 | 42,05 | 5M | 549 |
| 19/10/2018 | -0,88% | -0,37 | 41,44 | 41,93 | 40,92 | 42,15 | 10M | 1.165 |
| 18/10/2018 | -1,62% | -0,69 | 41,81 | 42,60 | 41,50 | 42,91 | 4M | 546 |
| 17/10/2018 | 0,69% | 0,29 | 42,50 | 42,01 | 41,95 | 42,69 | 12M | 1.210 |
| 16/10/2018 | 3,41% | 1,39 | 42,21 | 40,95 | 40,95 | 42,40 | 28M | 1.215 |
| 15/10/2018 | 0,02% | 0,01 | 40,82 | 40,85 | 40,75 | 41,50 | 11M | 1.631 |
| 11/10/2018 | -1,19% | -0,49 | 40,81 | 41,30 | 40,35 | 41,83 | 12M | 1.744 |
| 10/10/2018 | -3,05% | -1,30 | 41,30 | 42,59 | 41,29 | 42,60 | 5M | 511 |
| 09/10/2018 | -0,95% | -0,41 | 42,60 | 43,05 | 42,28 | 43,15 | 11M | 954 |
| 08/10/2018 | 5,70% | 2,32 | 43,01 | 42,60 | 42,31 | 44,28 | 24M | 2.868 |
| 05/10/2018 | 1,07% | 0,43 | 40,69 | 41,12 | 40,39 | 41,36 | 6M | 818 |
| 04/10/2018 | -0,81% | -0,33 | 40,26 | 40,58 | 39,55 | 40,79 | 5M | 568 |
| 03/10/2018 | 4,78% | 1,85 | 40,59 | 39,73 | 39,73 | 41,50 | 10M | 1.556 |
| 02/10/2018 | 2,76% | 1,04 | 38,74 | 38,35 | 38,35 | 39,06 | 20M | 2.704 |
| 01/10/2018 | 0,00% | 0,00 | 37,70 | 37,70 | 37,46 | 38,41 | 3M | 387 |
| 28/09/2018 | -1,67% | -0,64 | 37,70 | 38,19 | 37,70 | 38,30 | 5M | 691 |
| 27/09/2018 | 1,27% | 0,48 | 38,34 | 37,74 | 37,74 | 38,45 | 2M | 288 |
| 26/09/2018 | 2,35% | 0,87 | 37,86 | 37,28 | 37,26 | 38,24 | 5M | 569 |
| 25/09/2018 | -0,30% | -0,11 | 36,99 | 36,89 | 36,62 | 37,29 | 6M | 846 |
| 24/09/2018 | -1,83% | -0,69 | 37,10 | 37,81 | 37,01 | 38,18 | 5M | 635 |
| 21/09/2018 | 0,85% | 0,32 | 37,79 | 37,93 | 37,79 | 38,98 | 13M | 1.813 |
| 20/09/2018 | -0,85% | -0,32 | 37,47 | 37,90 | 37,47 | 38,39 | 2M | 316 |
| 19/09/2018 | 0,40% | 0,15 | 37,79 | 37,64 | 37,29 | 38,07 | 3M | 565 |
| 18/09/2018 | 0,29% | 0,11 | 37,64 | 37,59 | 37,49 | 38,10 | 2M | 321 |
| 17/09/2018 | 2,26% | 0,83 | 37,53 | 36,83 | 36,66 | 37,68 | 3M | 552 |
Date,Open,High,Low,Close,Volume
15-Feb-19,32.69,32.72,32.20,32.61,13452410
14-Feb-19,32.01,32.69,31.57,32.69,14721677
13-Feb-19,32.50,32.68,31.80,31.80,17741484
12-Feb-19,32.19,32.66,31.94,32.50,20425078
11-Feb-19,32.46,32.50,31.60,31.98,41537780
08-Feb-19,31.64,32.48,31.50,32.44,22970099
07-Feb-19,31.41,31.84,31.20,31.51,28779687
06-Feb-19,32.59,32.68,31.20,31.20,23548052
05-Feb-19,32.70,32.82,32.02,32.41,158739421
04-Feb-19,32.70,33.47,32.43,33.43,17825567
01-Feb-19,32.76,32.99,32.40,32.70,12458318
31-Jan-19,32.44,33.00,32.00,32.87,62009124
30-Jan-19,32.49,32.56,31.75,32.25,11451104
29-Jan-19,32.65,32.72,32.22,32.30,10666691
28-Jan-19,31.50,32.65,31.44,32.41,10214559
24-Jan-19,32.20,32.33,31.96,32.20,5128124
23-Jan-19,31.99,32.29,31.77,32.26,3344113
22-Jan-19,32.08,32.20,31.71,31.99,3021146
21-Jan-19,32.30,32.33,31.37,32.09,3272644
18-Jan-19,32.00,32.46,31.95,32.30,4805279
17-Jan-19,32.10,32.13,31.62,31.91,3179321
16-Jan-19,32.07,32.12,31.62,31.99,4381506
15-Jan-19,32.50,32.50,31.69,32.06,4973140
14-Jan-19,32.35,32.50,32.20,32.50,3639071
11-Jan-19,32.50,32.58,32.05,32.13,4082342
10-Jan-19,32.50,32.76,32.30,32.50,5022024
09-Jan-19,32.39,32.57,32.19,32.50,8459804
08-Jan-19,32.12,32.29,31.71,32.20,8564327
07-Jan-19,31.95,32.30,31.90,32.12,7150753
04-Jan-19,32.25,32.40,31.63,31.71,10750788
03-Jan-19,31.31,32.30,31.31,32.25,9006972
02-Jan-19,30.05,32.27,30.05,31.96,30924229
28-Dec-18,29.51,30.30,29.51,30.05,9282828
27-Dec-18,28.97,29.63,28.90,29.49,2325956
26-Dec-18,29.29,29.29,28.56,29.00,4473950
21-Dec-18,30.15,30.15,29.25,29.30,17676137
20-Dec-18,30.04,30.04,29.48,29.80,3458656
19-Dec-18,30.13,30.30,29.68,29.68,15150412
18-Dec-18,30.08,30.13,29.81,29.91,8664675
17-Dec-18,30.33,30.36,29.86,29.86,21041261
14-Dec-18,30.56,30.56,30.16,30.44,5080553
13-Dec-18,30.00,30.56,29.80,30.56,3185717
12-Dec-18,29.90,30.20,29.75,29.96,6354710
11-Dec-18,29.86,30.04,29.29,29.82,3226218
10-Dec-18,30.39,30.45,29.58,29.60,11556064
07-Dec-18,30.47,30.73,30.06,30.32,11578566
06-Dec-18,30.19,30.47,29.75,30.47,15093106
05-Dec-18,30.41,30.52,30.15,30.32,2935695
04-Dec-18,30.78,30.85,29.99,30.41,3665514
03-Dec-18,31.33,31.49,30.38,30.58,6272332
30-Nov-18,30.93,31.30,30.66,30.86,7915801
29-Nov-18,30.75,31.00,30.55,30.90,9351671
28-Nov-18,30.22,30.80,30.00,30.79,10676169
27-Nov-18,29.77,30.23,29.47,30.21,3170377
26-Nov-18,30.10,30.32,29.25,29.49,3388822
23-Nov-18,30.30,30.30,29.82,29.91,3482415
22-Nov-18,30.35,30.49,29.90,30.30,3144692
21-Nov-18,30.28,30.55,29.90,30.02,6251456
19-Nov-18,45.10,45.54,44.91,45.30,3381412
16-Nov-18,44.17,45.10,44.15,45.00,9212851
14-Nov-18,43.98,44.16,43.30,43.70,4300612
13-Nov-18,44.44,44.66,43.34,43.75,6945729
12-Nov-18,44.60,44.60,43.83,44.60,4635402
09-Nov-18,43.96,44.53,43.48,44.53,2616775
08-Nov-18,44.77,45.00,43.56,43.62,4725754
07-Nov-18,44.31,44.88,44.17,44.78,4688600
06-Nov-18,44.60,44.71,44.00,44.15,5013713
05-Nov-18,43.56,44.63,43.51,44.63,14737722
01-Nov-18,42.21,43.56,42.21,43.56,5597794
31-Oct-18,42.77,43.30,41.96,42.39,7155647
30-Oct-18,41.19,42.76,40.45,42.76,7672626
29-Oct-18,42.55,43.25,40.77,41.45,8136648
26-Oct-18,41.69,41.97,41.21,41.79,2877213
25-Oct-18,41.00,41.90,40.85,41.69,4556924
24-Oct-18,41.75,41.96,40.70,40.70,4470635
23-Oct-18,41.44,41.80,41.10,41.79,3388031
22-Oct-18,41.45,42.05,41.36,41.82,5096538
19-Oct-18,41.93,42.15,40.92,41.44,9922066
18-Oct-18,42.60,42.91,41.50,41.81,4190808
17-Oct-18,42.01,42.69,41.95,42.50,12122946
16-Oct-18,40.95,42.40,40.95,42.21,28419323
15-Oct-18,40.85,41.50,40.75,40.82,11230589
11-Oct-18,41.30,41.83,40.35,40.81,12373727
10-Oct-18,42.59,42.60,41.29,41.30,5099901
09-Oct-18,43.05,43.15,42.28,42.60,10959538
08-Oct-18,42.60,44.28,42.31,43.01,23919284
05-Oct-18,41.12,41.36,40.39,40.69,5966399
04-Oct-18,40.58,40.79,39.55,40.26,4590483
03-Oct-18,39.73,41.50,39.73,40.59,9534591
02-Oct-18,38.35,39.06,38.35,38.74,19580959
01-Oct-18,37.70,38.41,37.46,37.70,3246405
28-Sep-18,38.19,38.30,37.70,37.70,4992526
27-Sep-18,37.74,38.45,37.74,38.34,1967228
26-Sep-18,37.28,38.24,37.26,37.86,4790863
25-Sep-18,36.89,37.29,36.62,36.99,5919732
24-Sep-18,37.81,38.18,37.01,37.10,5245940
21-Sep-18,37.93,38.98,37.79,37.79,12854111
20-Sep-18,37.90,38.39,37.47,37.47,2412528
19-Sep-18,37.64,38.07,37.29,37.79,3089889
18-Sep-18,37.59,38.10,37.49,37.64,2298783
17-Sep-18,36.83,37.68,36.66,37.53,2958170
14-Sep-18,36.64,37.13,36.60,36.70,2958170
13-Sep-18,36.68,36.95,36.54,36.64,2958170
12-Sep-18,37.69,37.73,36.54,36.54,2958170
11-Sep-18,37.86,37.86,37.00,37.38,2958170
10-Sep-18,37.90,38.39,37.80,38.20,2958170
06-Sep-18,37.16,37.89,37.10,37.64,2958170
05-Sep-18,36.62,37.38,36.60,37.10,2958170
04-Sep-18,37.41,37.48,36.67,36.67,2958170
03-Sep-18,37.30,37.53,37.10,37.26,2958170
31-Aug-18,37.07,37.99,37.07,37.40,2958170
30-Aug-18,37.85,37.85,37.05,37.05,2958170
29-Aug-18,38.05,38.43,37.81,37.85,2958170
28-Aug-18,37.91,38.10,37.81,37.94,2958170
27-Aug-18,37.30,38.12,37.17,38.00,2958170
24-Aug-18,36.81,37.41,36.61,36.91,2958170
23-Aug-18,37.60,37.71,36.66,36.82,2958170
22-Aug-18,37.26,37.76,36.73,37.71,2958170
21-Aug-18,37.94,37.94,37.05,37.26,2958170
20-Aug-18,37.80,38.06,37.50,37.94,2958170
17-Aug-18,38.87,38.87,38.11,38.64,2958170
16-Aug-18,39.40,39.55,38.98,39.14,2958170
15-Aug-18,39.09,39.41,38.70,39.10,2958170
14-Aug-18,38.74,39.60,38.74,39.60,2958170
13-Aug-18,38.45,38.81,37.93,38.74,2958170
10-Aug-18,39.46,39.46,38.23,38.46,2958170
09-Aug-18,39.80,40.32,39.30,39.60,2958170
08-Aug-18,40.55,40.83,39.70,39.70,2958170
07-Aug-18,40.55,40.98,40.04,40.55,2958170
06-Aug-18,41.00,41.00,40.46,40.50,2958170
03-Aug-18,40.39,41.00,40.31,41.00,2958170
02-Aug-18,40.28,40.72,39.78,40.12,2958170
01-Aug-18,39.68,40.39,39.68,40.32,2958170
31-Jul-18,40.93,41.10,39.80,40.00,2958170
*exoneração de responsabilidade