Cotação atual, histórico e gráfico do papel: ITUB3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações ITUB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	2,64%	0,70	27,19	26,52	26,26	27,30	47M	3.365
24/09/2021	-1,34%	-0,36	26,49	26,74	26,33	26,80	58M	6.135
23/09/2021	3,39%	0,88	26,85	26,10	26,03	27,00	35M	2.496
22/09/2021	2,41%	0,61	25,97	25,57	25,57	26,18	61M	3.375
21/09/2021	-0,08%	-0,02	25,36	25,62	25,29	25,63	56M	5.263
20/09/2021	-1,86%	-0,48	25,38	25,46	25,01	25,62	54M	3.611
17/09/2021	-2,71%	-0,72	25,86	26,58	25,86	26,58	56M	2.714
16/09/2021	0,08%	0,02	26,58	26,53	25,96	26,61	256M	6.365
15/09/2021	-1,37%	-0,37	26,56	26,95	26,56	27,00	55M	3.289
14/09/2021	-0,81%	-0,22	26,93	27,20	26,92	27,35	28M	1.595
13/09/2021	1,31%	0,35	27,15	27,00	26,97	27,29	38M	2.589

10/09/2021	-0,67%	-0,18	26,80	27,46	26,75	27,49	27M	2.572
09/09/2021	1,47%	0,39	26,98	26,60	26,40	27,23	37M	3.844
08/09/2021	-5,34%	-1,50	26,59	27,78	26,59	27,88	53M	4.829
06/09/2021	2,22%	0,61	28,09	27,50	27,36	28,09	29M	2.745
03/09/2021	-1,79%	-0,50	27,48	28,11	27,36	28,14	58M	4.256
02/09/2021	-3,91%	-1,14	27,98	29,09	27,94	29,09	79M	6.544
01/09/2021	1,71%	0,49	29,12	28,65	28,64	29,21	37M	3.097
31/08/2021	0,88%	0,25	28,63	28,40	28,31	28,91	48M	3.626
30/08/2021	-0,18%	-0,05	28,38	28,51	28,10	28,52	39M	3.222
27/08/2021	1,28%	0,36	28,43	28,16	27,96	28,44	40M	4.732
26/08/2021	-1,65%	-0,47	28,07	28,60	27,99	28,61	51M	4.378
25/08/2021	0,78%	0,22	28,54	28,29	28,13	28,54	31M	3.050
24/08/2021	2,09%	0,58	28,32	27,80	27,80	28,45	43M	3.388
23/08/2021	0,98%	0,27	27,74	27,55	27,39	27,77	45M	4.046
20/08/2021	0,55%	0,15	27,47	27,32	26,92	27,47	32M	3.167
19/08/2021	-1,01%	-0,28	27,32	27,40	27,06	27,96	29M	3.692
18/08/2021	0,40%	0,11	27,60	27,43	27,28	28,14	39M	3.942
17/08/2021	0,15%	0,04	27,49	27,46	27,02	27,68	24M	2.553
16/08/2021	-1,68%	-0,47	27,45	27,81	27,45	28,11	38M	4.292
13/08/2021	1,16%	0,32	27,92	27,62	27,27	27,93	26M	3.256
12/08/2021	-1,71%	-0,48	27,60	28,08	27,56	28,18	43M	5.742
11/08/2021	1,08%	0,30	28,08	28,00	27,35	28,33	26M	3.170
10/08/2021	-1,31%	-0,37	27,78	28,34	27,66	28,34	22M	2.699
09/08/2021	0,72%	0,20	28,15	27,95	27,92	28,37	25M	3.554
06/08/2021	2,08%	0,57	27,95	27,30	27,18	28,08	31M	4.729
05/08/2021	0,96%	0,26	27,38	27,35	26,95	27,61	43M	6.431
04/08/2021	-2,93%	-0,82	27,12	27,90	27,06	27,90	28M	3.715
03/08/2021	0,83%	0,23	27,94	28,16	27,42	28,32	34M	4.373
02/08/2021	0,87%	0,24	27,71	27,78	27,60	28,51	47M	6.122
30/07/2021	-0,94%	-0,26	27,47	27,50	27,28	28,01	30M	4.027
29/07/2021	0,76%	0,21	27,73	27,92	27,28	27,92	91M	7.259
28/07/2021	3,38%	0,90	27,52	26,54	26,49	27,80	33M	3.977
27/07/2021	0,99%	0,26	26,62	26,34	26,16	26,73	17M	2.380
26/07/2021	1,66%	0,43	26,36	26,04	25,98	26,54	13M	1.711
23/07/2021	-0,23%	-0,06	25,93	26,12	25,78	26,13	6M	883
22/07/2021	-0,99%	-0,26	25,99	26,07	25,90	26,29	7M	929
21/07/2021	0,19%	0,05	26,25	26,09	26,08	26,44	8M	1.280
20/07/2021	1,75%	0,45	26,20	25,85	25,59	26,23	9M	1.337
19/07/2021	-0,96%	-0,25	25,75	25,74	25,58	25,98	7M	1.257
16/07/2021	-1,25%	-0,33	26,00	26,36	25,95	26,52	10M	1.274
15/07/2021	-2,01%	-0,54	26,33	26,80	26,32	26,90	15M	1.428
14/07/2021	0,79%	0,21	26,87	27,08	26,68	27,43	18M	2.375
13/07/2021	0,15%	0,04	26,66	26,67	26,11	26,79	11M	1.860
12/07/2021	1,53%	0,40	26,62	26,22	26,21	26,74	11M	1.572
08/07/2021	-0,94%	-0,25	26,22	25,95	25,91	26,40	16M	2.429
07/07/2021	1,07%	0,28	26,47	26,38	26,03	26,68	17M	2.444
06/07/2021	-0,95%	-0,25	26,19	26,42	26,10	26,44	11M	1.552
05/07/2021	-0,86%	-0,23	26,44	26,60	26,30	26,60	9M	1.203
02/07/2021	0,60%	0,16	26,67	26,52	26,44	26,78	8M	1.220
01/07/2021	-0,86%	-0,23	26,51	26,70	26,21	26,73	15M	1.848
30/06/2021	-0,67%	-0,18	26,74	26,83	26,55	26,94	11M	1.423
29/06/2021	-0,70%	-0,19	26,92	26,91	26,59	27,05	17M	2.138
28/06/2021	-1,09%	-0,30	27,11	27,35	26,73	27,35	18M	2.488
25/06/2021	-2,66%	-0,75	27,41	28,30	27,21	28,32	18M	2.304
24/06/2021	-0,28%	-0,08	28,16	28,24	27,91	28,40	9M	1.418
23/06/2021	-0,84%	-0,24	28,24	28,30	28,11	28,70	25M	3.755
22/06/2021	-0,52%	-0,15	28,48	28,56	28,10	28,61	11M	1.552
21/06/2021	0,81%	0,23	28,63	28,42	28,31	28,72	12M	1.956
18/06/2021	-2,27%	-0,66	28,40	29,05	28,34	29,07	31M	4.116
17/06/2021	-0,92%	-0,27	29,06	29,45	28,91	30,15	39M	5.195
16/06/2021	1,66%	0,48	29,33	28,72	28,71	29,59	20M	2.619
15/06/2021	0,07%	0,02	28,85	28,83	28,58	28,93	8M	1.263
14/06/2021	-0,69%	-0,20	28,83	29,03	28,71	29,21	11M	1.403
11/06/2021	-1,22%	-0,36	29,03	29,32	28,72	29,34	11M	1.376
10/06/2021	0,14%	0,04	29,39	29,36	29,11	29,74	28M	3.498
09/06/2021	1,45%	0,42	29,35	29,13	28,59	29,97	46M	5.366
08/06/2021	-0,75%	-0,22	28,93	29,09	28,55	29,19	21M	2.930
07/06/2021	2,10%	0,60	29,15	28,55	28,28	29,27	44M	5.879
04/06/2021	1,78%	0,50	28,55	27,99	27,79	28,63	15M	2.500
02/06/2021	2,67%	0,73	28,05	27,35	27,33	28,37	34M	4.214
01/06/2021	2,82%	0,75	27,32	27,00	26,86	27,36	22M	3.078
31/05/2021	0,34%	0,09	26,57	26,48	26,32	26,63	9M	1.368
28/05/2021	0,95%	0,25	26,48	26,10	25,96	26,53	18M	2.872
27/05/2021	-0,38%	-0,10	26,23	26,50	25,90	26,50	11M	1.646
26/05/2021	1,07%	0,28	26,33	26,06	26,03	26,42	12M	1.861
25/05/2021	-0,72%	-0,19	26,05	26,26	25,80	26,26	17M	2.241
24/05/2021	0,34%	0,09	26,24	26,18	26,01	26,31	17M	2.903
21/05/2021	-0,11%	-0,03	26,15	26,06	25,77	26,22	6M	1.023
20/05/2021	1,00%	0,26	26,18	25,93	25,78	26,26	11M	1.873
19/05/2021	0,93%	0,24	25,92	25,57	25,18	25,92	13M	1.548
18/05/2021	-0,08%	-0,02	25,68	25,68	25,50	25,85	7M	1.117
17/05/2021	0,51%	0,13	25,70	25,56	25,17	25,73	12M	1.627
14/05/2021	1,55%	0,39	25,57	25,18	25,14	25,75	17M	2.251
13/05/2021	3,03%	0,74	25,18	24,45	24,44	25,34	18M	2.190
12/05/2021	-1,45%	-0,36	24,44	24,90	24,34	24,90	9M	1.188
11/05/2021	-0,52%	-0,13	24,80	24,89	24,56	24,91	9M	1.201
10/05/2021	1,71%	0,42	24,93	24,81	24,50	24,96	17M	2.601
07/05/2021	1,32%	0,32	24,51	24,19	24,13	24,55	17M	3.141
06/05/2021	-1,31%	-0,32	24,19	24,39	24,05	24,48	14M	1.766
05/05/2021	2,64%	0,63	24,51	24,00	23,71	24,56	24M	2.664
04/05/2021	-3,71%	-0,92	23,88	25,00	23,86	25,15	26M	3.945
03/05/2021	1,39%	0,34	24,80	24,69	24,60	25,08	22M	3.254
30/04/2021	-0,12%	-0,03	24,46	24,64	24,26	24,64	24M	1.972
29/04/2021	-2,27%	-0,57	24,49	25,16	24,42	25,24	12M	1.758
28/04/2021	3,55%	0,86	25,06	24,23	24,23	25,12	16M	2.098
27/04/2021	-1,14%	-0,28	24,20	24,45	24,18	24,60	10M	1.489
26/04/2021	-0,49%	-0,12	24,48	24,70	24,34	24,84	8M	1.316
23/04/2021	0,74%	0,18	24,60	24,40	24,35	24,74	16M	1.781
22/04/2021	-0,04%	-0,01	24,42	24,49	24,22	24,56	13M	2.071
20/04/2021	-0,61%	-0,15	24,43	24,58	24,32	24,67	11M	1.704
19/04/2021	-0,93%	-0,23	24,58	24,88	24,45	24,88	12M	1.590
16/04/2021	0,57%	0,14	24,81	24,70	24,54	25,00	10M	1.572
15/04/2021	0,00%	0,00	24,67	24,67	24,44	24,94	8M	1.348
14/04/2021	1,02%	0,25	24,67	24,49	24,23	24,96	11M	1.617
13/04/2021	0,04%	0,01	24,42	24,41	24,07	24,51	10M	1.968
12/04/2021	1,79%	0,43	24,41	24,10	24,01	24,41	12M	2.144
09/04/2021	-0,42%	-0,10	23,98	24,00	23,92	24,23	9M	1.502
08/04/2021	-0,99%	-0,24	24,08	24,33	24,04	24,37	9M	1.565
07/04/2021	-0,04%	-0,01	24,32	24,33	24,00	24,54	25M	3.346
06/04/2021	-1,10%	-0,27	24,33	24,47	24,27	24,66	8M	1.594
05/04/2021	0,53%	0,13	24,60	24,65	24,42	24,77	10M	1.857
01/04/2021	-2,55%	-0,64	24,47	25,14	24,42	25,20	12M	2.143
31/03/2021	-1,26%	-0,32	25,11	25,31	24,77	25,48	13M	2.428
30/03/2021	1,88%	0,47	25,43	24,92	24,79	25,43	8M	1.002
29/03/2021	-0,95%	-0,24	24,96	24,96	24,62	25,23	17M	2.052
26/03/2021	1,37%	0,34	25,20	24,76	24,71	25,20	10M	1.787
25/03/2021	1,47%	0,36	24,86	24,50	24,21	24,86	11M	2.132
24/03/2021	-1,13%	-0,28	24,50	24,80	24,50	24,95	18M	2.666
23/03/2021	-1,71%	-0,43	24,78	25,20	24,75	25,45	18M	2.842
22/03/2021	0,48%	0,12	25,21	25,04	24,60	25,26	12M	2.182
19/03/2021	0,08%	0,02	25,09	25,12	24,68	25,41	45M	4.988
18/03/2021	0,36%	0,09	25,07	25,00	24,97	25,51	14M	2.449
17/03/2021	-	-	24,98	24,28	24,09	25,01	12M	1.972

Date,Open,High,Low,Close,Volume
27-Sep-21,26.52,27.30,26.26,27.19,47334156
24-Sep-21,26.74,26.80,26.33,26.49,58260841
23-Sep-21,26.10,27.00,26.03,26.85,34941632
22-Sep-21,25.57,26.18,25.57,25.97,60665740
21-Sep-21,25.62,25.63,25.29,25.36,56350864
20-Sep-21,25.46,25.62,25.01,25.38,54318512
17-Sep-21,26.58,26.58,25.86,25.86,56171334
16-Sep-21,26.53,26.61,25.96,26.58,255985194
15-Sep-21,26.95,27.00,26.56,26.56,54693042
14-Sep-21,27.20,27.35,26.92,26.93,28058607
13-Sep-21,27.00,27.29,26.97,27.15,37934352
10-Sep-21,27.46,27.49,26.75,26.80,26870827
09-Sep-21,26.60,27.23,26.40,26.98,37158230
08-Sep-21,27.78,27.88,26.59,26.59,52993754
06-Sep-21,27.50,28.09,27.36,28.09,28960891
03-Sep-21,28.11,28.14,27.36,27.48,57806035
02-Sep-21,29.09,29.09,27.94,27.98,78579241
01-Sep-21,28.65,29.21,28.64,29.12,37018922
31-Aug-21,28.40,28.91,28.31,28.63,48356071
30-Aug-21,28.51,28.52,28.10,28.38,38590804
27-Aug-21,28.16,28.44,27.96,28.43,39623075
26-Aug-21,28.60,28.61,27.99,28.07,50949741
25-Aug-21,28.29,28.54,28.13,28.54,31287342
24-Aug-21,27.80,28.45,27.80,28.32,42815078
23-Aug-21,27.55,27.77,27.39,27.74,44850836
20-Aug-21,27.32,27.47,26.92,27.47,31691988
19-Aug-21,27.40,27.96,27.06,27.32,29301214
18-Aug-21,27.43,28.14,27.28,27.60,39063623
17-Aug-21,27.46,27.68,27.02,27.49,24297546
16-Aug-21,27.81,28.11,27.45,27.45,38022806
13-Aug-21,27.62,27.93,27.27,27.92,25569703
12-Aug-21,28.08,28.18,27.56,27.60,43394632
11-Aug-21,28.00,28.33,27.35,28.08,26433353
10-Aug-21,28.34,28.34,27.66,27.78,22305212
09-Aug-21,27.95,28.37,27.92,28.15,24561095
06-Aug-21,27.30,28.08,27.18,27.95,30747661
05-Aug-21,27.35,27.61,26.95,27.38,42609844
04-Aug-21,27.90,27.90,27.06,27.12,28247278
03-Aug-21,28.16,28.32,27.42,27.94,34214618
02-Aug-21,27.78,28.51,27.60,27.71,46985038
30-Jul-21,27.50,28.01,27.28,27.47,30116307
29-Jul-21,27.92,27.92,27.28,27.73,91322245
28-Jul-21,26.54,27.80,26.49,27.52,32884308
27-Jul-21,26.34,26.73,26.16,26.62,17105261
26-Jul-21,26.04,26.54,25.98,26.36,13017130
23-Jul-21,26.12,26.13,25.78,25.93,5851870
22-Jul-21,26.07,26.29,25.90,25.99,7189024
21-Jul-21,26.09,26.44,26.08,26.25,8472845
20-Jul-21,25.85,26.23,25.59,26.20,8880840
19-Jul-21,25.74,25.98,25.58,25.75,7492800
16-Jul-21,26.36,26.52,25.95,26.00,10178879
15-Jul-21,26.80,26.90,26.32,26.33,14589164
14-Jul-21,27.08,27.43,26.68,26.87,18181500
13-Jul-21,26.67,26.79,26.11,26.66,11129107
12-Jul-21,26.22,26.74,26.21,26.62,11039265
08-Jul-21,25.95,26.40,25.91,26.22,16020586
07-Jul-21,26.38,26.68,26.03,26.47,16614626
06-Jul-21,26.42,26.44,26.10,26.19,11173775
05-Jul-21,26.60,26.60,26.30,26.44,9014621
02-Jul-21,26.52,26.78,26.44,26.67,7646280
01-Jul-21,26.70,26.73,26.21,26.51,14854128
30-Jun-21,26.83,26.94,26.55,26.74,11423416
29-Jun-21,26.91,27.05,26.59,26.92,16783466
28-Jun-21,27.35,27.35,26.73,27.11,17840909
25-Jun-21,28.30,28.32,27.21,27.41,18215265
24-Jun-21,28.24,28.40,27.91,28.16,9065064
23-Jun-21,28.30,28.70,28.11,28.24,25345781
22-Jun-21,28.56,28.61,28.10,28.48,11473889
21-Jun-21,28.42,28.72,28.31,28.63,12202796
18-Jun-21,29.05,29.07,28.34,28.40,31002597
17-Jun-21,29.45,30.15,28.91,29.06,38793496
16-Jun-21,28.72,29.59,28.71,29.33,19826523
15-Jun-21,28.83,28.93,28.58,28.85,7501602
14-Jun-21,29.03,29.21,28.71,28.83,10951505
11-Jun-21,29.32,29.34,28.72,29.03,10597081
10-Jun-21,29.36,29.74,29.11,29.39,27540536
09-Jun-21,29.13,29.97,28.59,29.35,45949369
08-Jun-21,29.09,29.19,28.55,28.93,20692807
07-Jun-21,28.55,29.27,28.28,29.15,43504452
04-Jun-21,27.99,28.63,27.79,28.55,15315878
02-Jun-21,27.35,28.37,27.33,28.05,33695648
01-Jun-21,27.00,27.36,26.86,27.32,21629352
31-May-21,26.48,26.63,26.32,26.57,9029451
28-May-21,26.10,26.53,25.96,26.48,17662966
27-May-21,26.50,26.50,25.90,26.23,11406920
26-May-21,26.06,26.42,26.03,26.33,12073105
25-May-21,26.26,26.26,25.80,26.05,17223525
24-May-21,26.18,26.31,26.01,26.24,16846123
21-May-21,26.06,26.22,25.77,26.15,6136313
20-May-21,25.93,26.26,25.78,26.18,11382432
19-May-21,25.57,25.92,25.18,25.92,13043235
18-May-21,25.68,25.85,25.50,25.68,7138713
17-May-21,25.56,25.73,25.17,25.70,12213520
14-May-21,25.18,25.75,25.14,25.57,16875825
13-May-21,24.45,25.34,24.44,25.18,17736405
12-May-21,24.90,24.90,24.34,24.44,8956075
11-May-21,24.89,24.91,24.56,24.80,8639966
10-May-21,24.81,24.96,24.50,24.93,17338054
07-May-21,24.19,24.55,24.13,24.51,16609130
06-May-21,24.39,24.48,24.05,24.19,13733098
05-May-21,24.00,24.56,23.71,24.51,23571338
04-May-21,25.00,25.15,23.86,23.88,25940912
03-May-21,24.69,25.08,24.60,24.80,21505601
30-Apr-21,24.64,24.64,24.26,24.46,23931473
29-Apr-21,25.16,25.24,24.42,24.49,12338898
28-Apr-21,24.23,25.12,24.23,25.06,15933462
27-Apr-21,24.45,24.60,24.18,24.20,9618914
26-Apr-21,24.70,24.84,24.34,24.48,7763951
23-Apr-21,24.40,24.74,24.35,24.60,16094500
22-Apr-21,24.49,24.56,24.22,24.42,13474192
20-Apr-21,24.58,24.67,24.32,24.43,11269372
19-Apr-21,24.88,24.88,24.45,24.58,12384677
16-Apr-21,24.70,25.00,24.54,24.81,9605440
15-Apr-21,24.67,24.94,24.44,24.67,8209314
14-Apr-21,24.49,24.96,24.23,24.67,11041306
13-Apr-21,24.41,24.51,24.07,24.42,9912539
12-Apr-21,24.10,24.41,24.01,24.41,11669639
09-Apr-21,24.00,24.23,23.92,23.98,8963597
08-Apr-21,24.33,24.37,24.04,24.08,9361514
07-Apr-21,24.33,24.54,24.00,24.32,25470531
06-Apr-21,24.47,24.66,24.27,24.33,8061311
05-Apr-21,24.65,24.77,24.42,24.60,10085669
01-Apr-21,25.14,25.20,24.42,24.47,12440105
31-Mar-21,25.31,25.48,24.77,25.11,13450000
30-Mar-21,24.92,25.43,24.79,25.43,8322222
29-Mar-21,24.96,25.23,24.62,24.96,17150980
26-Mar-21,24.76,25.20,24.71,25.20,10470277
25-Mar-21,24.50,24.86,24.21,24.86,10951153
24-Mar-21,24.80,24.95,24.50,24.50,18405250
23-Mar-21,25.20,25.45,24.75,24.78,18250373
22-Mar-21,25.04,25.26,24.60,25.21,12435765
19-Mar-21,25.12,25.41,24.68,25.09,45291504
18-Mar-21,25.00,25.51,24.97,25.07,13837802
17-Mar-21,24.28,25.01,24.09,24.98,11563760

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITUB3

cotações, gráficos e mais...