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
22/07/2026	0,84%	0,38	45,50	45,43	45,07	45,76	53M	5.121
21/07/2026	0,18%	0,08	45,12	45,04	44,83	45,34	77M	5.844
20/07/2026	0,58%	0,26	45,04	44,78	44,60	45,44	87M	6.315
17/07/2026	-1,13%	-0,51	44,78	45,26	44,65	45,41	97M	9.056
16/07/2026	-0,44%	-0,20	45,29	45,56	44,81	45,70	146M	9.010
15/07/2026	-0,57%	-0,26	45,49	45,70	45,35	45,80	108M	7.373
14/07/2026	0,07%	0,03	45,75	46,03	45,54	46,29	60M	5.642
13/07/2026	-1,59%	-0,74	45,72	46,46	45,72	46,84	66M	3.550
10/07/2026	3,57%	1,60	46,46	45,27	45,20	46,80	81M	7.606
09/07/2026	1,20%	0,53	44,86	44,44	44,30	45,11	45M	5.167
08/07/2026	-0,94%	-0,42	44,33	44,75	44,10	44,94	136M	11.256
07/07/2026	0,54%	0,24	44,75	44,53	44,30	45,51	97M	6.618
06/07/2026	0,02%	0,01	44,51	44,48	44,01	44,60	43M	3.746
03/07/2026	-0,09%	-0,04	44,50	44,71	44,50	44,97	28M	3.725
02/07/2026	0,00%	0,00	44,54	44,55	44,41	45,23	54M	3.887
01/07/2026	0,61%	0,27	44,54	43,81	43,66	44,87	56M	5.663
30/06/2026	-0,23%	-0,10	44,27	44,37	43,66	44,59	94M	5.553
29/06/2026	-0,02%	-0,01	44,37	44,26	44,15	44,68	73M	4.579
26/06/2026	0,68%	0,30	44,38	43,98	43,79	44,85	140M	5.728
25/06/2026	1,80%	0,78	44,08	43,67	43,42	44,40	83M	4.379
24/06/2026	0,23%	0,10	43,30	43,04	42,88	43,70	75M	5.944
23/06/2026	0,58%	0,25	43,20	42,70	42,60	43,56	84M	7.432
22/06/2026	2,43%	1,02	42,95	42,10	42,04	43,05	140M	7.391
19/06/2026	-1,41%	-0,60	41,93	42,28	41,81	42,30	81M	5.904
18/06/2026	-1,07%	-0,46	42,53	42,95	42,48	43,37	91M	8.224
17/06/2026	2,50%	1,05	42,99	42,19	42,19	43,35	125M	9.450
16/06/2026	0,70%	0,29	41,94	41,72	41,50	42,05	177M	5.871
15/06/2026	-0,55%	-0,23	41,65	42,31	41,65	42,96	85M	7.752
12/06/2026	-1,62%	-0,69	41,88	42,31	41,88	43,05	101M	8.756
11/06/2026	1,45%	0,61	42,57	41,96	41,03	42,76	165M	13.068
10/06/2026	1,67%	0,69	41,96	41,08	40,93	42,39	280M	18.795
09/06/2026	2,71%	1,09	41,27	40,50	40,50	41,30	205M	16.878
08/06/2026	-0,69%	-0,28	40,18	40,47	40,18	40,92	125M	13.279
05/06/2026	1,40%	0,56	40,46	39,98	39,76	40,95	136M	12.208
03/06/2026	-0,60%	-0,24	39,90	39,70	39,66	40,17	171M	13.386
02/06/2026	0,20%	0,08	40,14	40,35	39,91	40,41	185M	13.244
01/06/2026	0,00%	0,00	40,06	40,28	39,61	40,28	294M	12.983
29/05/2026	-0,55%	-0,22	40,06	40,26	39,88	40,58	2.567M	26.825
28/05/2026	-1,27%	-0,52	40,28	40,62	40,19	40,84	421M	13.711
27/05/2026	0,10%	0,04	40,80	40,86	40,72	41,50	437M	13.541
26/05/2026	-0,34%	-0,14	40,76	40,90	40,26	41,00	308M	13.967
25/05/2026	1,59%	0,64	40,90	40,34	40,34	41,11	109M	10.880
22/05/2026	-1,15%	-0,47	40,26	40,77	40,07	40,78	93M	9.512
21/05/2026	0,64%	0,26	40,73	40,39	40,02	41,01	79M	8.531
20/05/2026	2,72%	1,07	40,47	39,74	39,67	40,80	101M	10.851
19/05/2026	-1,72%	-0,69	39,40	39,68	39,25	39,99	72M	6.727
18/05/2026	-0,42%	-0,17	40,09	40,16	39,87	40,38	41M	4.569
15/05/2026	-1,35%	-0,55	40,26	40,16	40,03	40,46	169M	9.628
14/05/2026	2,10%	0,84	40,81	40,30	40,11	40,98	52M	5.455
13/05/2026	-0,45%	-0,18	39,97	40,16	39,74	40,76	219M	12.348
12/05/2026	-0,77%	-0,31	40,15	40,40	40,05	40,46	78M	12.602
11/05/2026	-2,25%	-0,93	40,46	41,05	40,19	41,15	73M	8.953
08/05/2026	1,50%	0,61	41,39	41,09	41,00	41,56	103M	8.639
07/05/2026	-2,72%	-1,14	40,78	41,92	40,57	41,99	87M	9.554
06/05/2026	-0,78%	-0,33	41,92	42,87	41,54	43,42	100M	10.783
05/05/2026	-0,35%	-0,15	42,25	42,34	42,09	42,85	90M	7.880
04/05/2026	-2,64%	-1,15	42,40	43,24	42,20	43,42	62M	6.444
30/04/2026	2,01%	0,86	43,55	42,80	42,80	43,55	134M	7.923
29/04/2026	-2,71%	-1,19	42,69	43,80	42,63	43,92	63M	6.531
28/04/2026	0,21%	0,09	43,88	43,29	43,05	44,38	138M	5.629
27/04/2026	-1,20%	-0,53	43,79	44,31	42,20	44,50	137M	10.707
24/04/2026	1,03%	0,45	44,32	44,05	43,74	44,58	58M	5.469
23/04/2026	-2,45%	-1,10	43,87	44,89	43,87	45,01	55M	6.262
22/04/2026	-2,94%	-1,36	44,97	46,33	44,87	46,33	60M	6.392
20/04/2026	-1,07%	-0,50	46,33	46,83	46,20	46,97	61M	5.063
17/04/2026	-0,06%	-0,03	46,83	47,25	46,83	47,80	146M	13.460
16/04/2026	0,24%	0,11	46,86	47,09	46,42	47,26	46M	4.247
15/04/2026	0,80%	0,37	46,75	46,00	45,85	47,07	45M	4.568
14/04/2026	1,05%	0,48	46,38	46,11	46,03	46,68	44M	4.385
13/04/2026	-0,07%	-0,03	45,90	45,70	45,20	45,95	47M	4.749
10/04/2026	0,17%	0,08	45,93	46,02	45,77	46,27	68M	4.634
09/04/2026	2,46%	1,10	45,85	44,75	44,71	45,85	57M	5.513
08/04/2026	3,44%	1,49	44,75	45,10	44,55	45,37	92M	10.215
07/04/2026	0,79%	0,34	43,26	42,83	42,25	43,26	56M	6.842
06/04/2026	0,63%	0,27	42,92	42,81	42,66	43,20	38M	3.716
02/04/2026	-1,27%	-0,55	42,65	42,15	41,95	43,48	48M	6.405
01/04/2026	0,89%	0,38	43,20	43,11	42,94	43,74	230M	6.574
31/03/2026	3,86%	1,59	42,82	41,70	41,57	43,01	73M	7.323
30/03/2026	1,28%	0,52	41,23	41,14	40,76	41,57	86M	9.309
27/03/2026	-0,10%	-0,04	40,71	40,56	40,38	40,83	170M	12.804
26/03/2026	-2,95%	-1,24	40,75	41,50	40,75	41,67	41M	5.102
25/03/2026	1,50%	0,62	41,99	41,71	41,71	42,35	137M	10.676
24/03/2026	-0,98%	-0,41	41,37	41,51	41,00	41,82	63M	5.426
23/03/2026	3,19%	1,29	41,78	41,09	40,80	42,05	61M	4.645
20/03/2026	-2,39%	-0,99	40,49	40,86	40,23	41,09	205M	11.070
19/03/2026	0,83%	0,34	41,48	40,71	40,27	41,66	83M	7.545
18/03/2026	-1,11%	-0,46	41,14	41,41	41,14	41,93	45M	5.798
17/03/2026	-0,10%	-0,04	41,60	41,57	41,02	42,03	90M	5.223
16/03/2026	1,49%	0,61	41,64	41,70	41,37	42,15	45M	5.675
13/03/2026	-0,73%	-0,30	41,03	41,46	40,78	41,97	80M	7.447
12/03/2026	-1,38%	-0,58	41,33	41,35	40,60	41,57	59M	6.846
11/03/2026	0,55%	0,23	41,91	41,43	41,18	42,32	37M	3.836
10/03/2026	1,51%	0,62	41,68	41,21	40,81	42,12	43M	4.767
09/03/2026	0,61%	0,25	41,06	40,44	40,23	41,16	43M	4.646
06/03/2026	-0,49%	-0,20	40,81	41,01	40,42	41,15	53M	5.576
05/03/2026	-3,14%	-1,33	41,01	42,35	41,00	42,35	46M	4.776
04/03/2026	1,10%	0,46	42,34	42,40	41,82	42,65	44M	5.027
03/03/2026	-2,83%	-1,22	41,88	41,49	40,81	42,32	74M	8.114
02/03/2026	-1,10%	-0,48	43,10	42,78	42,63	43,39	56M	5.743
27/02/2026	-2,16%	-0,96	43,58	44,50	43,40	44,50	141M	4.941
26/02/2026	0,36%	0,16	44,54	44,59	44,10	44,88	40M	4.119
25/02/2026	-1,18%	-0,53	44,38	44,92	44,05	45,29	54M	3.956
24/02/2026	1,61%	0,71	44,91	44,43	44,35	44,93	74M	6.704
23/02/2026	-4,04%	-1,86	44,20	45,87	44,20	45,87	52M	5.011
20/02/2026	1,59%	0,72	46,06	45,05	44,79	46,12	53M	5.277
19/02/2026	0,98%	0,44	45,34	44,87	44,70	45,66	48M	4.255
18/02/2026	1,26%	0,56	44,90	44,35	44,30	44,99	43M	4.705
13/02/2026	-1,29%	-0,58	44,34	44,86	43,28	44,86	28M	3.030
12/02/2026	-1,49%	-0,68	44,92	45,60	44,54	45,66	67M	5.460
11/02/2026	1,58%	0,71	45,60	44,90	44,90	45,95	52M	4.257
10/02/2026	0,31%	0,14	44,89	44,74	44,67	45,67	55M	5.046
09/02/2026	3,02%	1,31	44,75	43,51	43,50	44,90	55M	4.785
06/02/2026	2,19%	0,93	43,44	42,51	42,21	43,74	34M	3.810
05/02/2026	2,26%	0,94	42,51	41,87	41,85	42,82	42M	3.463
04/02/2026	-3,06%	-1,31	41,57	42,88	41,13	42,88	44M	4.976
03/02/2026	0,35%	0,15	42,88	43,00	42,86	43,62	49M	3.760
02/02/2026	1,88%	0,79	42,73	42,05	42,02	42,77	35M	4.438
30/01/2026	-2,42%	-1,04	41,94	42,98	41,75	43,08	54M	4.932
29/01/2026	-0,14%	-0,06	42,98	43,27	42,49	43,63	39M	4.094
28/01/2026	1,49%	0,63	43,04	42,44	42,44	43,16	66M	6.305
27/01/2026	2,94%	1,21	42,41	41,33	41,33	42,92	45M	5.161
26/01/2026	1,15%	0,47	41,20	40,70	40,20	41,42	51M	4.813
23/01/2026	1,70%	0,68	40,73	40,05	40,00	41,00	42M	3.649
22/01/2026	4,22%	1,62	40,05	38,44	38,38	40,44	85M	7.466
21/01/2026	4,57%	1,68	38,43	37,08	37,00	38,46	43M	3.458
20/01/2026	-0,11%	-0,04	36,75	36,78	36,19	37,00	72M	4.073
19/01/2026	-0,43%	-0,16	36,79	37,00	36,74	37,09	23M	1.953
16/01/2026	-0,24%	-0,09	36,95	37,04	36,63	37,24	38M	2.921
15/01/2026	1,12%	0,41	37,04	36,71	36,71	37,19	22M	2.090
14/01/2026	0,88%	0,32	36,63	36,56	36,44	36,84	24M	2.370
13/01/2026	-1,49%	-0,55	36,31	36,80	36,31	36,80	34M	2.504
12/01/2026	-0,51%	-0,19	36,86	37,09	36,71	37,09	32M	2.474
09/01/2026	-0,19%	-0,07	37,05	37,26	36,95	37,44	35M	3.921
08/01/2026	-	-	37,12	36,70	36,68	37,18	45M	4.708

Date,Open,High,Low,Close,Volume
22-Jul-26,45.43,45.76,45.07,45.50,53160101
21-Jul-26,45.04,45.34,44.83,45.12,76757393
20-Jul-26,44.78,45.44,44.60,45.04,87211009
17-Jul-26,45.26,45.41,44.65,44.78,96980828
16-Jul-26,45.56,45.70,44.81,45.29,145765911
15-Jul-26,45.70,45.80,45.35,45.49,107597524
14-Jul-26,46.03,46.29,45.54,45.75,60324036
13-Jul-26,46.46,46.84,45.72,45.72,66144421
10-Jul-26,45.27,46.80,45.20,46.46,81048817
09-Jul-26,44.44,45.11,44.30,44.86,44852296
08-Jul-26,44.75,44.94,44.10,44.33,135706762
07-Jul-26,44.53,45.51,44.30,44.75,97321373
06-Jul-26,44.48,44.60,44.01,44.51,43397931
03-Jul-26,44.71,44.97,44.50,44.50,27650607
02-Jul-26,44.55,45.23,44.41,44.54,54281403
01-Jul-26,43.81,44.87,43.66,44.54,56024317
30-Jun-26,44.37,44.59,43.66,44.27,93883191
29-Jun-26,44.26,44.68,44.15,44.37,72762815
26-Jun-26,43.98,44.85,43.79,44.38,140235206
25-Jun-26,43.67,44.40,43.42,44.08,83149881
24-Jun-26,43.04,43.70,42.88,43.30,75205883
23-Jun-26,42.70,43.56,42.60,43.20,84115538
22-Jun-26,42.10,43.05,42.04,42.95,139964668
19-Jun-26,42.28,42.30,41.81,41.93,81255183
18-Jun-26,42.95,43.37,42.48,42.53,91143900
17-Jun-26,42.19,43.35,42.19,42.99,124845380
16-Jun-26,41.72,42.05,41.50,41.94,177041978
15-Jun-26,42.31,42.96,41.65,41.65,85311580
12-Jun-26,42.31,43.05,41.88,41.88,100612630
11-Jun-26,41.96,42.76,41.03,42.57,165063268
10-Jun-26,41.08,42.39,40.93,41.96,280390397
09-Jun-26,40.50,41.30,40.50,41.27,205057270
08-Jun-26,40.47,40.92,40.18,40.18,125422618
05-Jun-26,39.98,40.95,39.76,40.46,136488131
03-Jun-26,39.70,40.17,39.66,39.90,170545757
02-Jun-26,40.35,40.41,39.91,40.14,184938152
01-Jun-26,40.28,40.28,39.61,40.06,293566993
29-May-26,40.26,40.58,39.88,40.06,2567179533
28-May-26,40.62,40.84,40.19,40.28,420808829
27-May-26,40.86,41.50,40.72,40.80,436831277
26-May-26,40.90,41.00,40.26,40.76,307837768
25-May-26,40.34,41.11,40.34,40.90,108774204
22-May-26,40.77,40.78,40.07,40.26,92824542
21-May-26,40.39,41.01,40.02,40.73,78619102
20-May-26,39.74,40.80,39.67,40.47,101391338
19-May-26,39.68,39.99,39.25,39.40,71637377
18-May-26,40.16,40.38,39.87,40.09,40846956
15-May-26,40.16,40.46,40.03,40.26,168516440
14-May-26,40.30,40.98,40.11,40.81,51530012
13-May-26,40.16,40.76,39.74,39.97,218515092
12-May-26,40.40,40.46,40.05,40.15,78206625
11-May-26,41.05,41.15,40.19,40.46,72612336
08-May-26,41.09,41.56,41.00,41.39,103216666
07-May-26,41.92,41.99,40.57,40.78,86655307
06-May-26,42.87,43.42,41.54,41.92,99623835
05-May-26,42.34,42.85,42.09,42.25,90405115
04-May-26,43.24,43.42,42.20,42.40,61757935
30-Apr-26,42.80,43.55,42.80,43.55,134472871
29-Apr-26,43.80,43.92,42.63,42.69,63173063
28-Apr-26,43.29,44.38,43.05,43.88,137523627
27-Apr-26,44.31,44.50,42.20,43.79,137415946
24-Apr-26,44.05,44.58,43.74,44.32,57644722
23-Apr-26,44.89,45.01,43.87,43.87,55402638
22-Apr-26,46.33,46.33,44.87,44.97,59975445
20-Apr-26,46.83,46.97,46.20,46.33,60766972
17-Apr-26,47.25,47.80,46.83,46.83,145780875
16-Apr-26,47.09,47.26,46.42,46.86,45990301
15-Apr-26,46.00,47.07,45.85,46.75,45457112
14-Apr-26,46.11,46.68,46.03,46.38,44451420
13-Apr-26,45.70,45.95,45.20,45.90,46559452
10-Apr-26,46.02,46.27,45.77,45.93,67830309
09-Apr-26,44.75,45.85,44.71,45.85,57083668
08-Apr-26,45.10,45.37,44.55,44.75,91934847
07-Apr-26,42.83,43.26,42.25,43.26,56305961
06-Apr-26,42.81,43.20,42.66,42.92,38165308
02-Apr-26,42.15,43.48,41.95,42.65,47782101
01-Apr-26,43.11,43.74,42.94,43.20,230318751
31-Mar-26,41.70,43.01,41.57,42.82,72755273
30-Mar-26,41.14,41.57,40.76,41.23,85766938
27-Mar-26,40.56,40.83,40.38,40.71,170203374
26-Mar-26,41.50,41.67,40.75,40.75,41384518
25-Mar-26,41.71,42.35,41.71,41.99,137033770
24-Mar-26,41.51,41.82,41.00,41.37,63441837
23-Mar-26,41.09,42.05,40.80,41.78,60670025
20-Mar-26,40.86,41.09,40.23,40.49,204545533
19-Mar-26,40.71,41.66,40.27,41.48,83277082
18-Mar-26,41.41,41.93,41.14,41.14,44797075
17-Mar-26,41.57,42.03,41.02,41.60,90377983
16-Mar-26,41.70,42.15,41.37,41.64,44529575
13-Mar-26,41.46,41.97,40.78,41.03,80249873
12-Mar-26,41.35,41.57,40.60,41.33,59320202
11-Mar-26,41.43,42.32,41.18,41.91,37363044
10-Mar-26,41.21,42.12,40.81,41.68,42929039
09-Mar-26,40.44,41.16,40.23,41.06,43331681
06-Mar-26,41.01,41.15,40.42,40.81,53050953
05-Mar-26,42.35,42.35,41.00,41.01,45926860
04-Mar-26,42.40,42.65,41.82,42.34,44018608
03-Mar-26,41.49,42.32,40.81,41.88,74472740
02-Mar-26,42.78,43.39,42.63,43.10,55659103
27-Feb-26,44.50,44.50,43.40,43.58,141394386
26-Feb-26,44.59,44.88,44.10,44.54,39887510
25-Feb-26,44.92,45.29,44.05,44.38,54247184
24-Feb-26,44.43,44.93,44.35,44.91,73671136
23-Feb-26,45.87,45.87,44.20,44.20,51620372
20-Feb-26,45.05,46.12,44.79,46.06,53321601
19-Feb-26,44.87,45.66,44.70,45.34,47749020
18-Feb-26,44.35,44.99,44.30,44.90,43087902
13-Feb-26,44.86,44.86,43.28,44.34,28455171
12-Feb-26,45.60,45.66,44.54,44.92,66579771
11-Feb-26,44.90,45.95,44.90,45.60,51957190
10-Feb-26,44.74,45.67,44.67,44.89,54754723
09-Feb-26,43.51,44.90,43.50,44.75,55389822
06-Feb-26,42.51,43.74,42.21,43.44,33873954
05-Feb-26,41.87,42.82,41.85,42.51,41971461
04-Feb-26,42.88,42.88,41.13,41.57,43800745
03-Feb-26,43.00,43.62,42.86,42.88,48889184
02-Feb-26,42.05,42.77,42.02,42.73,34794084
30-Jan-26,42.98,43.08,41.75,41.94,54275656
29-Jan-26,43.27,43.63,42.49,42.98,38860845
28-Jan-26,42.44,43.16,42.44,43.04,65587416
27-Jan-26,41.33,42.92,41.33,42.41,45227798
26-Jan-26,40.70,41.42,40.20,41.20,50563320
23-Jan-26,40.05,41.00,40.00,40.73,41734290
22-Jan-26,38.44,40.44,38.38,40.05,85091905
21-Jan-26,37.08,38.46,37.00,38.43,43344541
20-Jan-26,36.78,37.00,36.19,36.75,71711769
19-Jan-26,37.00,37.09,36.74,36.79,22554774
16-Jan-26,37.04,37.24,36.63,36.95,38135957
15-Jan-26,36.71,37.19,36.71,37.04,21671430
14-Jan-26,36.56,36.84,36.44,36.63,24292831
13-Jan-26,36.80,36.80,36.31,36.31,34170894
12-Jan-26,37.09,37.09,36.71,36.86,32197391
09-Jan-26,37.26,37.44,36.95,37.05,35433811
08-Jan-26,36.70,37.18,36.68,37.12,45499898

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB3