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: ITUB4

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
03/04/2020-3,91%-0,8420,6621,4220,0121,48767M87.901
02/04/20200,47%0,1021,5021,3821,1522,00845M82.303
01/04/2020-7,32%-1,6921,4022,2221,1922,38962M84.381
31/03/2020-4,23%-1,0223,0923,9522,8124,25948M83.218
30/03/20204,96%1,1424,1123,1122,8324,39715M50.426
27/03/2020-5,28%-1,2822,9723,0222,5124,02969M73.971
26/03/20202,75%0,6524,2524,2323,7224,821.236M404
25/03/20204,89%1,1023,6022,2322,0124,731.029M98.340
24/03/20209,65%1,9822,5021,7021,5023,281.161M15.635
23/03/2020-6,94%-1,5320,5222,2620,0022,491.098M25.522
20/03/2020-3,50%-0,8022,0523,3921,6023,971.642M40.836
19/03/2020-2,56%-0,6022,8522,7721,1323,731.677M60.307
18/03/2020-6,94%-1,7523,4523,9721,5424,251.916M56.806
17/03/20205,88%1,4025,2024,5123,5026,711.786M44.568
16/03/2020-9,19%-2,4123,8023,5022,7225,661.523M26.609
13/03/202011,06%2,6126,2126,9423,6527,182.253M77.172
12/03/2020-9,82%-2,5723,6023,2022,4124,561.375M15.292
11/03/2020-8,14%-2,3226,1727,8025,0328,141.274M72.588
10/03/20202,48%0,6928,4929,5027,5729,701.260M80.192
09/03/2020-6,93%-2,0727,8028,0027,3728,451.322M4.168
06/03/2020-2,13%-0,6529,8729,6029,3230,35968M70.310
05/03/2020-3,42%-1,0830,5231,2630,1831,49935M55.500
04/03/20200,96%0,3031,6031,8130,9331,83981M51.954
03/03/2020-1,82%-0,5831,3031,6530,9631,971.368M73.564
02/03/2020-0,38%-0,1231,8831,9031,2732,291.634M90.906
28/02/20202,99%0,9332,0031,1030,8032,081.764M22.462
27/02/20200,06%0,0231,0730,7030,5732,331.931M83.309
26/02/2020-4,99%-1,6331,0531,1030,7731,601.098M76.133
21/02/2020-3,88%-1,3232,6832,7832,4532,90637M37.391
20/02/2020-0,35%-0,1234,0034,2333,8334,271.634M33.615
19/02/20201,43%0,4834,1233,7033,5234,42675M46.080
18/02/20200,42%0,1433,6433,3832,9733,74798M49.365
17/02/2020-0,92%-0,3133,5033,9933,3633,991.084M30.013
14/02/2020-1,69%-0,5833,8134,2733,6734,401.071M42.777
13/02/2020-1,55%-0,5434,3934,7134,2034,79698M39.399
12/02/2020-0,40%-0,1434,9335,1734,7635,482.332M57.332
11/02/20202,30%0,7935,0735,1634,6435,453.357M78.542
10/02/20201,69%0,5734,2833,7333,6834,571.577M64.274
07/02/20201,29%0,4333,7133,0533,0034,151.253M53.987
06/02/2020-0,24%-0,0833,2833,7033,1133,74883M33.977
05/02/20200,60%0,2033,3633,7133,3634,121.169M65.559
04/02/20200,79%0,2633,1633,3632,9033,46522M31.071
03/02/20200,24%0,0832,9033,0032,7933,31582M41.731
31/01/2020-1,88%-0,6332,8232,9932,5433,39836M46.118
30/01/20201,46%0,4833,4532,6532,5833,451.375M56.111
29/01/2020-1,55%-0,5232,9733,6932,9233,79668M52.021
28/01/2020-0,03%-0,0133,4933,7733,3033,97576M38.923
27/01/2020-2,16%-0,7433,5033,7433,4134,09485M39.187
24/01/2020-0,75%-0,2634,2434,6133,9534,62505M25.664
23/01/20202,37%0,8034,5033,5033,4034,811.136M61.152
22/01/20200,60%0,2033,7033,8533,5034,07587M40.831
21/01/2020-2,13%-0,7333,5034,0133,4434,48908M56.759
20/01/2020-2,03%-0,7134,2334,8034,1635,00631M45.812
17/01/20200,69%0,2434,9434,9034,7335,30690M38.325
16/01/20200,20%0,0734,7034,9034,4235,07794M50.833
15/01/2020-1,23%-0,4334,6334,8934,4034,941.135M49.574
14/01/20200,00%0,0035,0634,9234,6335,06642M39.725
13/01/20201,33%0,4635,0635,0234,7435,401.026M44.776
10/01/2020-0,89%-0,3134,6035,0834,5735,45890M50.880
09/01/2020-1,99%-0,7134,9135,7934,5235,931.695M68.889
08/01/2020-1,63%-0,5935,6236,4535,6236,81935M46.486
07/01/2020-2,32%-0,8636,2137,0736,2137,24729M35.541
06/01/2020-1,49%-0,5637,0737,5536,9137,58829M35.021
03/01/2020-1,05%-0,4037,6337,5037,4538,24940M33.425
02/01/20202,51%0,9338,0337,2836,9938,03781M45.363
30/12/2019-0,54%-0,2037,1037,3436,8637,59343M21.989
27/12/2019-0,27%-0,1037,3037,5036,9137,69502M28.886
26/12/20191,52%0,5637,4036,8036,6537,40608M42.167
23/12/20190,93%0,3436,8436,5036,3136,84428M29.870
20/12/2019-0,44%-0,1636,5036,6336,3036,70907M27.580
19/12/20190,49%0,1836,6636,1636,1136,71807M29.618
18/12/20191,28%0,4636,4835,9235,7336,751.470M50.112
17/12/20191,52%0,5436,0235,7535,5436,28691M42.762
16/12/2019-2,29%-0,8335,4836,4435,4836,64783M37.853
13/12/20192,02%0,7236,3135,8035,3536,37982M56.876
12/12/2019-0,03%-0,0135,5935,9535,3536,09834M44.384
11/12/2019-1,17%-0,4235,6036,5035,5636,671.334M51.244
10/12/2019-1,45%-0,5336,0236,5535,7836,77777M37.837
09/12/20191,95%0,7036,5536,0035,7736,88973M47.613
06/12/2019-1,81%-0,6635,8536,5035,8536,681.041M41.507
05/12/2019-0,14%-0,0536,5136,3736,3037,071.069M43.822
04/12/20193,60%1,2736,5635,3935,3036,571.230M49.076
03/12/20190,03%0,0135,2935,5934,9135,71565M34.257
02/12/20191,38%0,4835,2834,9234,8435,52581M34.512
29/11/20190,58%0,2034,8034,6734,3034,83573M27.486
28/11/2019-0,29%-0,1034,6034,4534,0234,70546M33.484
27/11/20190,58%0,2034,7034,7034,2634,93670M40.927
26/11/2019-2,04%-0,7234,5035,0034,3535,09905M38.520
25/11/2019-1,43%-0,5135,2235,7935,0135,90537M29.434
22/11/20190,68%0,2435,7335,2635,2135,83586M27.903
21/11/20191,02%0,3635,4935,1335,0335,50919M40.193
19/11/2019-1,10%-0,3935,1335,5034,8535,60628M31.624
18/11/2019-0,45%-0,1635,5236,0035,4836,20477M40.761
14/11/20190,65%0,2335,6835,5035,1635,79498M28.513
13/11/2019-1,01%-0,3635,4535,6735,1835,84626M38.641
12/11/2019-1,70%-0,6235,8136,0235,4336,29703M37.691
11/11/20190,44%0,1636,4336,2035,9036,80636M42.448
08/11/2019-1,49%-0,5536,2736,3636,0236,78548M26.139
07/11/20190,60%0,2236,8236,7836,5736,95576M27.441
06/11/2019-1,35%-0,5036,6037,1036,5737,36702M44.547
05/11/20191,73%0,6337,1037,6436,8037,991.751M63.740
04/11/20190,33%0,1236,4736,4536,2436,75367M21.001
01/11/20190,33%0,1236,3536,6635,9136,91690M37.060
31/10/2019-1,74%-0,6436,2336,3035,6836,67939M38.701
30/10/20190,63%0,2336,8736,4735,9137,00858M40.891
29/10/2019-1,77%-0,6636,6437,0936,5737,23610M40.708
28/10/20191,36%0,5037,3036,6536,5337,53782M30.886
25/10/20190,66%0,2436,8036,5536,3437,13695M39.366
24/10/20190,47%0,1736,5636,4636,1336,83996M56.728
23/10/20191,42%0,5136,3935,5935,5136,751.251M57.960
22/10/20193,10%1,0835,8834,7734,6735,891.262M40.760
21/10/20191,64%0,5634,8034,2633,9934,87566M24.148
18/10/2019-1,18%-0,4134,2434,6234,1534,62392M23.706
17/10/2019-0,60%-0,2134,6534,8534,3235,13591M38.634
16/10/20191,43%0,4934,8634,4733,8334,98608M33.143
15/10/2019-0,23%-0,0834,3734,4834,1934,64550M22.292
14/10/20191,68%0,5734,4533,8133,7234,54352M19.876
11/10/20191,29%0,4333,8833,6033,5934,28677M40.553
10/10/20190,72%0,2433,4533,1033,0133,56363M21.470
09/10/20191,59%0,5233,2132,9932,6333,44412M30.187
08/10/2019-0,43%-0,1432,6933,1232,5633,27490M29.385
07/10/2019-1,85%-0,6232,8333,2932,7833,64516M31.079
04/10/20190,48%0,1633,4533,2332,7733,50833M36.930
03/10/20190,03%0,0133,2933,2432,8533,60728M42.549
02/10/2019-2,75%-0,9433,2833,8533,1233,94793M40.616
01/10/2019-2,31%-0,8134,2235,2234,2035,31590M27.422
30/09/2019-1,41%-0,5035,0335,5535,0335,79563M25.169
27/09/2019-0,42%-0,1535,5335,5934,9735,64572M29.809
26/09/20192,88%1,0035,6834,8834,6035,70660M31.941
25/09/20191,17%0,4034,6834,1934,0534,92493M24.314
24/09/2019-1,04%-0,3634,2834,8234,1134,89360M23.685
23/09/2019-0,32%-0,1134,6434,7034,2034,72455M21.648
20/09/20190,26%0,0934,7534,8834,6235,101.145M27.258
19/09/2019--34,6635,5434,5235,83631M29.285


*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