ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: ITUB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/20201,56%0,4428,6127,9927,7129,0046M7.540
27/02/2020-0,07%-0,0228,1728,0027,8629,1353M8.527
26/02/2020-4,05%-1,1928,1928,2728,0128,7263M8.514
21/02/2020-3,96%-1,2129,3829,4928,4929,5327M3.481
20/02/2020-0,10%-0,0330,5930,7030,4530,8941M3.184
19/02/20200,99%0,3030,6230,4630,2930,9830M4.222
18/02/2020-0,10%-0,0330,3230,3529,7530,4221M2.266
17/02/2020-0,52%-0,1630,3530,6930,1330,7830M5.381
14/02/2020-1,29%-0,4030,5131,0030,3431,0224M4.314
13/02/2020-1,78%-0,5630,9131,4030,7931,4015M1.677
12/02/20200,51%0,1631,4731,3131,2531,6429M2.768
11/02/20204,19%1,2631,3130,4530,4531,3845M4.350
10/02/20200,94%0,2830,0529,7729,7430,1516M1.763
07/02/20200,27%0,0829,7729,8429,5730,1222M2.142
06/02/2020-0,44%-0,1329,6929,9629,5730,2010M1.063
05/02/20200,13%0,0429,8229,8229,6530,4118M2.500
04/02/20200,68%0,2029,7829,8529,5029,9810M1.460
03/02/20200,48%0,1429,5829,5629,4729,8220M2.604
31/01/2020-1,04%-0,3129,4429,6529,2029,7519M2.319
30/01/20201,36%0,4029,7529,2729,0629,7519M1.988
29/01/2020-0,88%-0,2629,3529,7029,3229,8712M1.461
28/01/2020-0,87%-0,2629,6130,0029,6030,1520M2.525
27/01/2020-1,22%-0,3729,8729,9629,7030,0921M1.936
24/01/2020-1,24%-0,3830,2430,7030,0430,709M1.533
23/01/20202,13%0,6430,6230,0729,7530,6517M2.242
22/01/20201,63%0,4829,9829,6029,5329,9819M3.045
21/01/2020-2,41%-0,7329,5030,2329,4430,2430M3.721
20/01/2020-1,75%-0,5430,2330,8030,0030,8021M2.276
17/01/20201,58%0,4830,7730,5530,4230,7914M1.335
16/01/20200,17%0,0530,2930,2630,2030,6214M1.474
15/01/2020-1,43%-0,4430,2430,6830,1430,6827M2.183
14/01/2020-0,49%-0,1530,6830,8330,3530,9212M1.665
13/01/20201,41%0,4330,8330,6030,4730,9510M1.316
10/01/2020-1,20%-0,3730,4031,0030,2631,0021M2.559
09/01/2020-0,93%-0,2930,7731,3030,0531,3036M2.920
08/01/2020-1,02%-0,3231,0631,4430,9031,7019M2.276
07/01/2020-1,94%-0,6231,3832,1631,3232,1619M2.141
06/01/2020-1,02%-0,3332,0032,7931,8432,7918M2.185
03/01/2020-0,83%-0,2732,3332,5032,2332,7413M1.300
02/01/20201,78%0,5732,6032,1831,9132,6027M3.125
30/12/2019-0,40%-0,1332,0332,3031,8732,314M626
27/12/2019-0,37%-0,1232,1632,2831,8432,406M825
26/12/20191,51%0,4832,2831,8031,6532,2812M930
23/12/20191,31%0,4131,8031,7031,3531,8011M1.238
20/12/2019-0,82%-0,2631,3931,4731,3931,658M656
19/12/20190,29%0,0931,6531,5931,3331,679M1.165
18/12/20190,35%0,1131,5631,4531,1731,6920M3.883
17/12/20191,32%0,4131,4531,1130,9531,5113M1.257
16/12/2019-1,74%-0,5531,0431,5831,0331,7941M3.723
13/12/20192,07%0,6431,5931,0930,8031,5928M4.849
12/12/20190,23%0,0730,9530,8830,8531,1822M2.230
11/12/2019-0,68%-0,2130,8831,1630,7531,5226M2.100
10/12/2019-0,64%-0,2031,0931,2930,8531,4114M1.390
09/12/20191,03%0,3231,2931,1630,8831,5215M1.552
06/12/2019-1,12%-0,3530,9731,2230,9531,4516M1.461
05/12/20190,22%0,0731,3231,2531,1031,659M1.157
04/12/20192,80%0,8531,2530,5030,3731,2520M1.579
03/12/20190,26%0,0830,4030,3530,1130,617M936
02/12/20191,20%0,3630,3230,0530,0130,4710M1.207
29/11/20190,33%0,1029,9629,8529,6829,9618M1.687
28/11/2019-1,13%-0,3429,8629,8229,6329,9521M1.763
27/11/20190,73%0,2230,2030,1329,7530,2610M1.148
26/11/2019-1,51%-0,4629,9830,4429,8430,468M1.380
25/11/2019-0,94%-0,2930,4430,8130,3030,9010M1.032
22/11/2019-0,10%-0,0330,7330,5530,4230,839M1.083
21/11/20191,52%0,4630,7630,3030,1630,7610M1.390
19/11/2019-1,66%-0,5130,3030,9930,0230,9918M2.500
18/11/2019-0,26%-0,0830,8130,9930,8031,308M1.112
14/11/20190,32%0,1030,8930,6430,5730,986M1.075
13/11/2019-0,42%-0,1330,7930,9030,4331,0017M3.154
12/11/2019-2,09%-0,6630,9231,5930,7431,5915M1.966
11/11/20190,70%0,2231,5831,4031,1531,718M1.031
08/11/2019-1,66%-0,5331,3631,5931,2331,8013M1.372
07/11/20190,50%0,1631,8931,7331,5431,9114M1.598
06/11/20190,00%0,0031,7331,9531,4032,0316M1.591
05/11/20191,28%0,4031,7331,5031,5032,5936M2.359
04/11/20190,45%0,1431,3331,3231,1131,5511M1.492
01/11/20190,06%0,0231,1931,1930,8931,6312M2.005
31/10/2019-1,24%-0,3931,1731,5030,7331,5024M3.074
30/10/20190,61%0,1931,5631,3730,8231,7415M1.827
29/10/2019-1,48%-0,4731,3731,8031,3031,8016M3.027
28/10/20191,86%0,5831,8431,2631,1031,9919M1.590
25/10/20190,29%0,0931,2631,1730,9531,5521M2.200
24/10/20190,68%0,2131,1730,9530,8131,3317M2.057
23/10/20191,47%0,4530,9630,5230,3431,2730M3.993
22/10/20191,46%0,4430,5130,0229,9030,5149M5.891
21/10/20191,38%0,4130,0729,7029,4930,0723M2.254
18/10/2019-0,34%-0,1029,6629,7429,4029,7623M1.477
17/10/2019-0,47%-0,1429,7629,9029,4730,1010M1.502
16/10/20190,71%0,2129,9029,6929,1029,9922M2.549
15/10/20190,54%0,1629,6929,6029,3229,7412M1.636
14/10/20190,96%0,2829,5329,2529,0029,6212M1.950
11/10/20191,74%0,5029,2528,8128,7829,3113M1.800
10/10/20190,88%0,2528,7528,5028,3028,9117M2.378
09/10/20191,50%0,4228,5028,4928,1028,6914M1.276
08/10/2019-0,71%-0,2028,0828,3028,0428,5516M2.193
07/10/2019-2,62%-0,7628,2829,0528,2829,1014M1.752
04/10/20190,87%0,2529,0428,8528,5129,0415M1.531
03/10/2019-0,59%-0,1728,7928,9628,6129,0716M2.131
02/10/2019-2,26%-0,6728,9629,5028,7629,5014M1.989
01/10/2019-1,63%-0,4929,6330,1729,6130,3228M1.467
30/09/2019-1,34%-0,4130,1230,5330,1230,628M904
27/09/2019-0,07%-0,0230,5330,6030,1330,6013M1.626
26/09/20192,21%0,6630,5529,9029,8730,5817M1.571
25/09/20190,50%0,1529,8929,7229,5930,018M920
24/09/2019-1,03%-0,3129,7430,0329,6330,1011M1.376
23/09/2019-0,30%-0,0930,0530,1929,7230,1918M2.093
20/09/20191,14%0,3430,1429,9229,9230,3015M1.390
19/09/2019-3,06%-0,9429,8030,7929,8031,09354M3.917
18/09/20190,36%0,1130,7430,6330,3830,946M712
17/09/20191,06%0,3230,6330,3030,2730,818M728
16/09/2019-2,23%-0,6930,3131,0030,3031,008M1.018
13/09/20190,88%0,2731,0030,7630,7631,4524M3.955
12/09/2019-0,23%-0,0730,7330,8330,6831,045M747
11/09/2019-0,29%-0,0930,8030,9430,5531,148M898
10/09/2019-0,96%-0,3030,8931,1030,5531,3910M1.571
09/09/20191,66%0,5131,1930,8030,8031,5821M2.417
06/09/20192,95%0,8830,6829,9529,9530,6811M1.438
05/09/20193,19%0,9229,8029,0128,9730,1013M1.697
04/09/2019-0,03%-0,0128,8828,9228,7329,1051M2.579
03/09/2019-1,47%-0,4328,8929,3528,6529,4812M2.309
02/09/2019-1,94%-0,5829,3229,7729,2629,8011M1.258
30/08/20191,46%0,4329,9029,4929,3329,9014M1.081
29/08/20190,79%0,2329,4729,3028,9829,645M650
28/08/20190,79%0,2329,2429,2228,8129,3711M2.042
27/08/20190,87%0,2529,0128,9828,7729,327M819
26/08/2019-0,42%-0,1228,7629,4928,4529,499M1.276
23/08/2019-0,89%-0,2628,8829,1028,6029,3015M1.811
22/08/2019-1,39%-0,4129,1429,5529,0029,557M988
21/08/20191,34%0,3929,5529,2229,1029,597M892
20/08/2019-0,82%-0,2429,1629,6628,8129,664M607
19/08/2019-0,41%-0,1229,4029,8029,2129,937M806
16/08/2019-2,22%-0,6729,5229,8029,4230,0818M2.147
15/08/2019--30,1930,9030,1630,9011M1.344


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br