Cotação atual, histórico e gráfico do papel: ITUB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações ITUB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	-1,03%	-0,39	37,50	37,69	37,19	37,83	1.006M	59.198
14/02/2019	2,66%	0,98	37,89	37,20	36,43	37,89	1.220M	46.577
13/02/2019	-2,28%	-0,86	36,91	37,92	36,85	37,97	1.171M	65.049
12/02/2019	2,39%	0,88	37,77	37,44	37,22	37,99	833M	33.266
11/02/2019	-1,13%	-0,42	36,89	37,31	36,60	37,41	678M	27.498
08/02/2019	2,14%	0,78	37,31	36,48	36,35	37,55	1.144M	53.232
07/02/2019	0,36%	0,13	36,53	36,82	36,06	37,08	1.125M	55.245
06/02/2019	-4,21%	-1,60	36,40	37,80	36,40	37,89	1.455M	68.540
05/02/2019	-4,26%	-1,69	38,00	38,56	37,62	38,80	2.721M	6.170
04/02/2019	2,27%	0,88	39,69	38,67	38,40	39,79	694M	40.060
01/02/2019	0,08%	0,03	38,81	38,60	38,34	39,10	524M	29.200
31/01/2019	1,73%	0,66	38,78	38,46	38,37	39,39	1.049M	55.199
30/01/2019	0,63%	0,24	38,12	38,22	37,40	38,41	735M	37.128
29/01/2019	-0,73%	-0,28	37,88	38,40	37,88	38,55	604M	38.976
28/01/2019	1,79%	0,67	38,16	37,07	37,07	38,35	854M	52.560
24/01/2019	-0,13%	-0,05	37,49	37,35	37,24	37,73	797M	43.518
23/01/2019	0,67%	0,25	37,54	37,45	36,96	37,69	1.018M	38.865
22/01/2019	-0,16%	-0,06	37,29	37,35	36,97	37,58	453M	29.707
21/01/2019	-0,82%	-0,31	37,35	37,50	37,05	37,63	290M	24.808
18/01/2019	1,29%	0,48	37,66	37,20	37,20	37,78	802M	37.656
17/01/2019	0,00%	0,00	37,18	37,04	36,74	37,35	955M	49.934
16/01/2019	-0,29%	-0,11	37,18	37,35	36,70	37,39	642M	46.051
15/01/2019	-1,56%	-0,59	37,29	37,68	36,88	37,74	1.536M	56.039
14/01/2019	0,74%	0,28	37,88	37,57	37,45	37,88	657M	34.057
11/01/2019	-0,61%	-0,23	37,60	37,60	37,30	37,93	512M	40.288
10/01/2019	-0,68%	-0,26	37,83	37,92	37,64	38,39	940M	44.461
09/01/2019	1,52%	0,57	38,09	37,90	37,58	38,09	769M	47.739
08/01/2019	1,27%	0,47	37,52	37,18	36,56	37,57	725M	60.646
07/01/2019	0,19%	0,07	37,05	36,80	36,75	37,50	627M	29.229
04/01/2019	-1,68%	-0,63	36,98	37,22	36,75	37,71	923M	40.421
03/01/2019	1,65%	0,61	37,61	36,75	36,45	37,61	812M	42.290
02/01/2019	4,23%	1,50	37,00	35,44	35,35	37,14	933M	50.354
28/12/2018	3,50%	1,20	35,50	34,63	34,44	35,64	481M	34.431
27/12/2018	1,69%	0,57	34,30	33,66	33,66	34,46	466M	38.894
26/12/2018	-2,18%	-0,75	33,73	34,09	33,26	34,17	645M	45.009
21/12/2018	-0,46%	-0,16	34,48	34,90	34,22	35,03	974M	33.548
20/12/2018	-0,03%	-0,01	34,64	34,98	34,58	35,22	948M	33.127
19/12/2018	-1,34%	-0,47	34,65	35,35	34,65	35,75	528M	30.942
18/12/2018	1,59%	0,55	35,12	34,72	34,58	35,41	508M	33.832
17/12/2018	-2,67%	-0,95	34,57	35,50	34,56	35,54	507M	35.144
14/12/2018	-0,73%	-0,26	35,52	35,49	35,21	35,75	432M	28.445
13/12/2018	1,76%	0,62	35,78	35,14	34,93	35,78	581M	32.007
12/12/2018	0,69%	0,24	35,16	35,10	34,73	35,38	1.128M	48.142
11/12/2018	0,90%	0,31	34,92	35,10	34,35	35,16	688M	38.440
10/12/2018	-2,67%	-0,95	34,61	35,45	34,53	35,74	526M	34.938
07/12/2018	-0,81%	-0,29	35,56	35,63	35,40	36,35	608M	35.671
06/12/2018	0,90%	0,32	35,85	35,01	34,80	35,85	657M	38.000
05/12/2018	0,06%	0,02	35,53	35,60	35,34	35,83	497M	20.308
04/12/2018	-0,11%	-0,04	35,51	35,65	34,95	36,02	831M	42.838
03/12/2018	-1,30%	-0,47	35,55	36,80	35,27	36,80	857M	53.293
30/11/2018	-0,91%	-0,33	36,02	36,06	36,02	36,83	791M	39.427
29/11/2018	0,89%	0,32	36,35	35,62	35,51	36,48	526M	32.959
28/11/2018	2,50%	0,88	36,03	35,10	34,82	36,09	688M	42.870
27/11/2018	3,38%	1,15	35,15	34,25	34,02	35,23	606M	52.637
26/11/2018	-1,65%	-0,57	34,00	34,75	33,72	35,08	744M	33.298
23/11/2018	-0,12%	-0,04	34,57	34,61	34,28	34,72	410M	29.351
22/11/2018	-0,23%	-0,08	34,61	35,00	34,45	35,04	229M	18.435
21/11/2018	-34,20%	-18,03	34,69	34,99	34,55	35,25	557M	28.385
19/11/2018	-0,06%	-0,03	52,72	52,54	52,32	52,97	688M	22.308
16/11/2018	3,09%	1,58	52,75	51,50	51,33	52,90	1.009M	32.747
14/11/2018	0,87%	0,44	51,17	50,69	50,31	51,35	925M	30.352
13/11/2018	-0,37%	-0,19	50,73	50,92	50,22	51,35	650M	23.514
12/11/2018	0,28%	0,14	50,92	50,66	50,40	51,20	444M	24.703
09/11/2018	1,26%	0,63	50,78	50,00	49,61	51,01	786M	33.023
08/11/2018	-1,38%	-0,70	50,15	51,00	50,10	51,48	714M	27.623
07/11/2018	0,10%	0,05	50,85	50,96	50,01	51,33	789M	27.998
06/11/2018	0,63%	0,32	50,80	49,73	49,70	50,80	812M	32.666
05/11/2018	1,08%	0,54	50,48	50,00	49,76	50,53	866M	33.923
01/11/2018	1,40%	0,69	49,94	49,50	48,83	50,04	752M	29.220
31/10/2018	-0,48%	-0,24	49,25	50,00	48,22	50,27	792M	39.415
30/10/2018	2,93%	1,41	49,49	47,25	46,72	49,80	1.404M	65.236
29/10/2018	-1,84%	-0,90	48,08	50,69	47,50	50,75	1.270M	57.045
26/10/2018	1,87%	0,90	48,98	48,52	47,78	48,98	1.121M	40.809
25/10/2018	1,16%	0,55	48,08	47,85	47,52	48,85	746M	35.379
24/10/2018	-2,60%	-1,27	47,53	48,80	47,30	48,90	435M	24.813
23/10/2018	0,35%	0,17	48,80	47,70	47,70	48,87	455M	22.885
22/10/2018	1,46%	0,70	48,63	48,47	48,46	48,99	279M	14.183
19/10/2018	-0,10%	-0,05	47,93	48,35	47,74	48,67	337M	15.732
18/10/2018	-2,97%	-1,47	47,98	49,14	47,98	49,14	477M	20.718
17/10/2018	-1,04%	-0,52	49,45	49,50	49,11	50,02	814M	25.802
16/10/2018	4,00%	1,92	49,97	48,42	48,28	49,97	759M	35.221
15/10/2018	1,16%	0,55	48,05	48,20	47,86	48,47	866M	37.320
11/10/2018	-1,19%	-0,57	47,50	48,46	47,10	48,65	1.083M	40.945
10/10/2018	-3,45%	-1,72	48,07	49,10	48,07	49,20	683M	31.848
09/10/2018	-0,52%	-0,26	49,79	50,30	49,37	50,38	768M	26.389
08/10/2018	5,95%	2,81	50,05	50,90	49,49	52,10	2.197M	86.129
05/10/2018	-0,34%	-0,16	47,24	47,99	46,92	48,14	715M	26.133
04/10/2018	0,11%	0,05	47,40	47,00	46,15	47,52	852M	37.137
03/10/2018	4,53%	2,05	47,35	47,79	46,89	48,80	1.754M	69.834
02/10/2018	3,85%	1,68	45,30	44,68	44,64	45,58	955M	53.071
01/10/2018	-1,16%	-0,51	43,62	44,25	43,24	44,51	363M	19.626
28/09/2018	-0,85%	-0,38	44,13	43,77	43,50	44,25	419M	23.292
27/09/2018	2,75%	1,19	44,51	43,60	43,48	44,51	638M	34.681
26/09/2018	1,10%	0,47	43,32	43,20	42,98	43,86	530M	26.255
25/09/2018	0,23%	0,10	42,85	42,28	41,93	43,11	583M	27.979
24/09/2018	-2,49%	-1,09	42,75	43,86	42,62	44,00	310M	19.207
21/09/2018	1,69%	0,73	43,84	43,60	43,30	44,35	742M	25.817
20/09/2018	-0,65%	-0,28	43,11	43,65	43,06	44,10	376M	19.771
19/09/2018	0,70%	0,30	43,39	42,52	42,42	43,77	526M	24.992
18/09/2018	-0,09%	-0,04	43,09	42,90	42,77	43,54	639M	21.491
17/09/2018	2,37%	1,00	43,13	41,82	41,82	43,18	439M	22.911

Date,Open,High,Low,Close,Volume
15-Feb-19,37.69,37.83,37.19,37.50,1006476145
14-Feb-19,37.20,37.89,36.43,37.89,1220338624
13-Feb-19,37.92,37.97,36.85,36.91,1171108428
12-Feb-19,37.44,37.99,37.22,37.77,833213679
11-Feb-19,37.31,37.41,36.60,36.89,677720703
08-Feb-19,36.48,37.55,36.35,37.31,1143508706
07-Feb-19,36.82,37.08,36.06,36.53,1124809112
06-Feb-19,37.80,37.89,36.40,36.40,1454782571
05-Feb-19,38.56,38.80,37.62,38.00,2721312315
04-Feb-19,38.67,39.79,38.40,39.69,693947963
01-Feb-19,38.60,39.10,38.34,38.81,523786585
31-Jan-19,38.46,39.39,38.37,38.78,1048522665
30-Jan-19,38.22,38.41,37.40,38.12,734788403
29-Jan-19,38.40,38.55,37.88,37.88,603908737
28-Jan-19,37.07,38.35,37.07,38.16,853916516
24-Jan-19,37.35,37.73,37.24,37.49,797123226
23-Jan-19,37.45,37.69,36.96,37.54,1017534893
22-Jan-19,37.35,37.58,36.97,37.29,453435418
21-Jan-19,37.50,37.63,37.05,37.35,289641306
18-Jan-19,37.20,37.78,37.20,37.66,802384650
17-Jan-19,37.04,37.35,36.74,37.18,955077544
16-Jan-19,37.35,37.39,36.70,37.18,641944543
15-Jan-19,37.68,37.74,36.88,37.29,1535556039
14-Jan-19,37.57,37.88,37.45,37.88,656605562
11-Jan-19,37.60,37.93,37.30,37.60,512139832
10-Jan-19,37.92,38.39,37.64,37.83,940246465
09-Jan-19,37.90,38.09,37.58,38.09,769064742
08-Jan-19,37.18,37.57,36.56,37.52,725176229
07-Jan-19,36.80,37.50,36.75,37.05,627283217
04-Jan-19,37.22,37.71,36.75,36.98,922964094
03-Jan-19,36.75,37.61,36.45,37.61,811511597
02-Jan-19,35.44,37.14,35.35,37.00,933405709
28-Dec-18,34.63,35.64,34.44,35.50,481388890
27-Dec-18,33.66,34.46,33.66,34.30,465685915
26-Dec-18,34.09,34.17,33.26,33.73,645045418
21-Dec-18,34.90,35.03,34.22,34.48,973676803
20-Dec-18,34.98,35.22,34.58,34.64,948291754
19-Dec-18,35.35,35.75,34.65,34.65,528295834
18-Dec-18,34.72,35.41,34.58,35.12,508124370
17-Dec-18,35.50,35.54,34.56,34.57,507257101
14-Dec-18,35.49,35.75,35.21,35.52,432258130
13-Dec-18,35.14,35.78,34.93,35.78,580710727
12-Dec-18,35.10,35.38,34.73,35.16,1128069806
11-Dec-18,35.10,35.16,34.35,34.92,687600023
10-Dec-18,35.45,35.74,34.53,34.61,525913888
07-Dec-18,35.63,36.35,35.40,35.56,608279469
06-Dec-18,35.01,35.85,34.80,35.85,656511420
05-Dec-18,35.60,35.83,35.34,35.53,496778077
04-Dec-18,35.65,36.02,34.95,35.51,830706940
03-Dec-18,36.80,36.80,35.27,35.55,857347560
30-Nov-18,36.06,36.83,36.02,36.02,791259872
29-Nov-18,35.62,36.48,35.51,36.35,525977349
28-Nov-18,35.10,36.09,34.82,36.03,688240929
27-Nov-18,34.25,35.23,34.02,35.15,606257555
26-Nov-18,34.75,35.08,33.72,34.00,743772436
23-Nov-18,34.61,34.72,34.28,34.57,410162443
22-Nov-18,35.00,35.04,34.45,34.61,229381267
21-Nov-18,34.99,35.25,34.55,34.69,556589294
19-Nov-18,52.54,52.97,52.32,52.72,688163746
16-Nov-18,51.50,52.90,51.33,52.75,1008527869
14-Nov-18,50.69,51.35,50.31,51.17,924907464
13-Nov-18,50.92,51.35,50.22,50.73,649635701
12-Nov-18,50.66,51.20,50.40,50.92,444087599
09-Nov-18,50.00,51.01,49.61,50.78,785666421
08-Nov-18,51.00,51.48,50.10,50.15,713620333
07-Nov-18,50.96,51.33,50.01,50.85,789408239
06-Nov-18,49.73,50.80,49.70,50.80,812430517
05-Nov-18,50.00,50.53,49.76,50.48,866298342
01-Nov-18,49.50,50.04,48.83,49.94,751921840
31-Oct-18,50.00,50.27,48.22,49.25,791764928
30-Oct-18,47.25,49.80,46.72,49.49,1404271825
29-Oct-18,50.69,50.75,47.50,48.08,1270033996
26-Oct-18,48.52,48.98,47.78,48.98,1120850748
25-Oct-18,47.85,48.85,47.52,48.08,746368648
24-Oct-18,48.80,48.90,47.30,47.53,434607202
23-Oct-18,47.70,48.87,47.70,48.80,455205367
22-Oct-18,48.47,48.99,48.46,48.63,278941116
19-Oct-18,48.35,48.67,47.74,47.93,337253350
18-Oct-18,49.14,49.14,47.98,47.98,477190944
17-Oct-18,49.50,50.02,49.11,49.45,814027595
16-Oct-18,48.42,49.97,48.28,49.97,759010494
15-Oct-18,48.20,48.47,47.86,48.05,865787289
11-Oct-18,48.46,48.65,47.10,47.50,1082660294
10-Oct-18,49.10,49.20,48.07,48.07,683111612
09-Oct-18,50.30,50.38,49.37,49.79,767967631
08-Oct-18,50.90,52.10,49.49,50.05,2197484339
05-Oct-18,47.99,48.14,46.92,47.24,715190033
04-Oct-18,47.00,47.52,46.15,47.40,851913415
03-Oct-18,47.79,48.80,46.89,47.35,1754131362
02-Oct-18,44.68,45.58,44.64,45.30,955045613
01-Oct-18,44.25,44.51,43.24,43.62,362680082
28-Sep-18,43.77,44.25,43.50,44.13,419081138
27-Sep-18,43.60,44.51,43.48,44.51,637941971
26-Sep-18,43.20,43.86,42.98,43.32,529756742
25-Sep-18,42.28,43.11,41.93,42.85,583355424
24-Sep-18,43.86,44.00,42.62,42.75,310008919
21-Sep-18,43.60,44.35,43.30,43.84,741773946
20-Sep-18,43.65,44.10,43.06,43.11,375672717
19-Sep-18,42.52,43.77,42.42,43.39,525538437
18-Sep-18,42.90,43.54,42.77,43.09,639358329
17-Sep-18,41.82,43.18,41.82,43.13,439372342
14-Sep-18,41.33,42.38,41.32,42.13,439372342
13-Sep-18,41.87,41.99,41.21,41.40,439372342
12-Sep-18,41.88,42.16,41.34,41.63,439372342
11-Sep-18,42.18,42.19,41.27,41.51,439372342
10-Sep-18,43.09,43.15,42.50,42.99,439372342
06-Sep-18,41.87,42.94,41.36,42.60,439372342
05-Sep-18,41.00,41.85,40.81,41.55,439372342
04-Sep-18,41.59,41.88,40.97,41.31,439372342
03-Sep-18,41.63,42.06,41.45,41.67,439372342
31-Aug-18,41.68,42.63,41.68,42.27,439372342
30-Aug-18,43.06,43.20,41.67,41.70,439372342
29-Aug-18,42.79,43.53,42.75,43.41,439372342
28-Aug-18,42.75,43.07,42.33,42.70,439372342
27-Aug-18,42.10,43.09,41.86,43.00,439372342
24-Aug-18,42.10,42.18,41.19,41.62,439372342
23-Aug-18,42.96,43.23,41.31,41.31,439372342
22-Aug-18,41.81,43.05,41.50,42.98,439372342
21-Aug-18,42.22,42.54,41.60,41.98,439372342
20-Aug-18,42.02,42.77,41.94,42.53,439372342
17-Aug-18,43.50,43.87,42.94,42.98,439372342
16-Aug-18,44.31,44.50,43.87,44.11,439372342
15-Aug-18,43.73,44.35,43.50,44.17,439372342
14-Aug-18,44.26,44.53,43.75,44.47,439372342
13-Aug-18,42.90,44.01,42.45,43.57,439372342
10-Aug-18,44.17,44.18,42.78,43.23,439372342
09-Aug-18,45.50,45.65,44.52,44.86,439372342
08-Aug-18,46.18,46.70,45.07,45.10,439372342
07-Aug-18,46.75,46.85,45.52,46.18,439372342
06-Aug-18,46.99,47.16,46.20,46.46,439372342
03-Aug-18,46.05,46.93,46.05,46.80,439372342
02-Aug-18,45.20,45.98,44.81,45.71,439372342
01-Aug-18,44.98,45.68,44.90,45.55,439372342
31-Jul-18,45.79,46.07,44.90,45.00,439372342

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB4