papéis
login
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

empresa: itub3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/09/20212,64%0,7027,1926,5226,2627,3047M3.365
24/09/2021-1,34%-0,3626,4926,7426,3326,8058M6.135
23/09/20213,39%0,8826,8526,1026,0327,0035M2.496
22/09/20212,41%0,6125,9725,5725,5726,1861M3.375
21/09/2021-0,08%-0,0225,3625,6225,2925,6356M5.263
20/09/2021-1,86%-0,4825,3825,4625,0125,6254M3.611
17/09/2021-2,71%-0,7225,8626,5825,8626,5856M2.714
16/09/20210,08%0,0226,5826,5325,9626,61256M6.365
15/09/2021-1,37%-0,3726,5626,9526,5627,0055M3.289
14/09/2021-0,81%-0,2226,9327,2026,9227,3528M1.595
13/09/20211,31%0,3527,1527,0026,9727,2938M2.589
10/09/2021-0,67%-0,1826,8027,4626,7527,4927M2.572
09/09/20211,47%0,3926,9826,6026,4027,2337M3.844
08/09/2021-5,34%-1,5026,5927,7826,5927,8853M4.829
06/09/20212,22%0,6128,0927,5027,3628,0929M2.745
03/09/2021-1,79%-0,5027,4828,1127,3628,1458M4.256
02/09/2021-3,91%-1,1427,9829,0927,9429,0979M6.544
01/09/20211,71%0,4929,1228,6528,6429,2137M3.097
31/08/20210,88%0,2528,6328,4028,3128,9148M3.626
30/08/2021-0,18%-0,0528,3828,5128,1028,5239M3.222
27/08/20211,28%0,3628,4328,1627,9628,4440M4.732
26/08/2021-1,65%-0,4728,0728,6027,9928,6151M4.378
25/08/20210,78%0,2228,5428,2928,1328,5431M3.050
24/08/20212,09%0,5828,3227,8027,8028,4543M3.388
23/08/20210,98%0,2727,7427,5527,3927,7745M4.046
20/08/20210,55%0,1527,4727,3226,9227,4732M3.167
19/08/2021-1,01%-0,2827,3227,4027,0627,9629M3.692
18/08/20210,40%0,1127,6027,4327,2828,1439M3.942
17/08/20210,15%0,0427,4927,4627,0227,6824M2.553
16/08/2021-1,68%-0,4727,4527,8127,4528,1138M4.292
13/08/20211,16%0,3227,9227,6227,2727,9326M3.256
12/08/2021-1,71%-0,4827,6028,0827,5628,1843M5.742
11/08/20211,08%0,3028,0828,0027,3528,3326M3.170
10/08/2021-1,31%-0,3727,7828,3427,6628,3422M2.699
09/08/20210,72%0,2028,1527,9527,9228,3725M3.554
06/08/20212,08%0,5727,9527,3027,1828,0831M4.729
05/08/20210,96%0,2627,3827,3526,9527,6143M6.431
04/08/2021-2,93%-0,8227,1227,9027,0627,9028M3.715
03/08/20210,83%0,2327,9428,1627,4228,3234M4.373
02/08/20210,87%0,2427,7127,7827,6028,5147M6.122
30/07/2021-0,94%-0,2627,4727,5027,2828,0130M4.027
29/07/20210,76%0,2127,7327,9227,2827,9291M7.259
28/07/20213,38%0,9027,5226,5426,4927,8033M3.977
27/07/20210,99%0,2626,6226,3426,1626,7317M2.380
26/07/20211,66%0,4326,3626,0425,9826,5413M1.711
23/07/2021-0,23%-0,0625,9326,1225,7826,136M883
22/07/2021-0,99%-0,2625,9926,0725,9026,297M929
21/07/20210,19%0,0526,2526,0926,0826,448M1.280
20/07/20211,75%0,4526,2025,8525,5926,239M1.337
19/07/2021-0,96%-0,2525,7525,7425,5825,987M1.257
16/07/2021-1,25%-0,3326,0026,3625,9526,5210M1.274
15/07/2021-2,01%-0,5426,3326,8026,3226,9015M1.428
14/07/20210,79%0,2126,8727,0826,6827,4318M2.375
13/07/20210,15%0,0426,6626,6726,1126,7911M1.860
12/07/20211,53%0,4026,6226,2226,2126,7411M1.572
08/07/2021-0,94%-0,2526,2225,9525,9126,4016M2.429
07/07/20211,07%0,2826,4726,3826,0326,6817M2.444
06/07/2021-0,95%-0,2526,1926,4226,1026,4411M1.552
05/07/2021-0,86%-0,2326,4426,6026,3026,609M1.203
02/07/20210,60%0,1626,6726,5226,4426,788M1.220
01/07/2021-0,86%-0,2326,5126,7026,2126,7315M1.848
30/06/2021-0,67%-0,1826,7426,8326,5526,9411M1.423
29/06/2021-0,70%-0,1926,9226,9126,5927,0517M2.138
28/06/2021-1,09%-0,3027,1127,3526,7327,3518M2.488
25/06/2021-2,66%-0,7527,4128,3027,2128,3218M2.304
24/06/2021-0,28%-0,0828,1628,2427,9128,409M1.418
23/06/2021-0,84%-0,2428,2428,3028,1128,7025M3.755
22/06/2021-0,52%-0,1528,4828,5628,1028,6111M1.552
21/06/20210,81%0,2328,6328,4228,3128,7212M1.956
18/06/2021-2,27%-0,6628,4029,0528,3429,0731M4.116
17/06/2021-0,92%-0,2729,0629,4528,9130,1539M5.195
16/06/20211,66%0,4829,3328,7228,7129,5920M2.619
15/06/20210,07%0,0228,8528,8328,5828,938M1.263
14/06/2021-0,69%-0,2028,8329,0328,7129,2111M1.403
11/06/2021-1,22%-0,3629,0329,3228,7229,3411M1.376
10/06/20210,14%0,0429,3929,3629,1129,7428M3.498
09/06/20211,45%0,4229,3529,1328,5929,9746M5.366
08/06/2021-0,75%-0,2228,9329,0928,5529,1921M2.930
07/06/20212,10%0,6029,1528,5528,2829,2744M5.879
04/06/20211,78%0,5028,5527,9927,7928,6315M2.500
02/06/20212,67%0,7328,0527,3527,3328,3734M4.214
01/06/20212,82%0,7527,3227,0026,8627,3622M3.078
31/05/20210,34%0,0926,5726,4826,3226,639M1.368
28/05/20210,95%0,2526,4826,1025,9626,5318M2.872
27/05/2021-0,38%-0,1026,2326,5025,9026,5011M1.646
26/05/20211,07%0,2826,3326,0626,0326,4212M1.861
25/05/2021-0,72%-0,1926,0526,2625,8026,2617M2.241
24/05/20210,34%0,0926,2426,1826,0126,3117M2.903
21/05/2021-0,11%-0,0326,1526,0625,7726,226M1.023
20/05/20211,00%0,2626,1825,9325,7826,2611M1.873
19/05/20210,93%0,2425,9225,5725,1825,9213M1.548
18/05/2021-0,08%-0,0225,6825,6825,5025,857M1.117
17/05/20210,51%0,1325,7025,5625,1725,7312M1.627
14/05/20211,55%0,3925,5725,1825,1425,7517M2.251
13/05/20213,03%0,7425,1824,4524,4425,3418M2.190
12/05/2021-1,45%-0,3624,4424,9024,3424,909M1.188
11/05/2021-0,52%-0,1324,8024,8924,5624,919M1.201
10/05/20211,71%0,4224,9324,8124,5024,9617M2.601
07/05/20211,32%0,3224,5124,1924,1324,5517M3.141
06/05/2021-1,31%-0,3224,1924,3924,0524,4814M1.766
05/05/20212,64%0,6324,5124,0023,7124,5624M2.664
04/05/2021-3,71%-0,9223,8825,0023,8625,1526M3.945
03/05/20211,39%0,3424,8024,6924,6025,0822M3.254
30/04/2021-0,12%-0,0324,4624,6424,2624,6424M1.972
29/04/2021-2,27%-0,5724,4925,1624,4225,2412M1.758
28/04/20213,55%0,8625,0624,2324,2325,1216M2.098
27/04/2021-1,14%-0,2824,2024,4524,1824,6010M1.489
26/04/2021-0,49%-0,1224,4824,7024,3424,848M1.316
23/04/20210,74%0,1824,6024,4024,3524,7416M1.781
22/04/2021-0,04%-0,0124,4224,4924,2224,5613M2.071
20/04/2021-0,61%-0,1524,4324,5824,3224,6711M1.704
19/04/2021-0,93%-0,2324,5824,8824,4524,8812M1.590
16/04/20210,57%0,1424,8124,7024,5425,0010M1.572
15/04/20210,00%0,0024,6724,6724,4424,948M1.348
14/04/20211,02%0,2524,6724,4924,2324,9611M1.617
13/04/20210,04%0,0124,4224,4124,0724,5110M1.968
12/04/20211,79%0,4324,4124,1024,0124,4112M2.144
09/04/2021-0,42%-0,1023,9824,0023,9224,239M1.502
08/04/2021-0,99%-0,2424,0824,3324,0424,379M1.565
07/04/2021-0,04%-0,0124,3224,3324,0024,5425M3.346
06/04/2021-1,10%-0,2724,3324,4724,2724,668M1.594
05/04/20210,53%0,1324,6024,6524,4224,7710M1.857
01/04/2021-2,55%-0,6424,4725,1424,4225,2012M2.143
31/03/2021-1,26%-0,3225,1125,3124,7725,4813M2.428
30/03/20211,88%0,4725,4324,9224,7925,438M1.002
29/03/2021-0,95%-0,2424,9624,9624,6225,2317M2.052
26/03/20211,37%0,3425,2024,7624,7125,2010M1.787
25/03/20211,47%0,3624,8624,5024,2124,8611M2.132
24/03/2021-1,13%-0,2824,5024,8024,5024,9518M2.666
23/03/2021-1,71%-0,4324,7825,2024,7525,4518M2.842
22/03/20210,48%0,1225,2125,0424,6025,2612M2.182
19/03/20210,08%0,0225,0925,1224,6825,4145M4.988
18/03/20210,36%0,0925,0725,0024,9725,5114M2.449
17/03/2021--24,9824,2824,0925,0112M1.972


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito