papéis
login
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

empresa: itub4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
02/12/20213,78%0,8423,0622,4422,3423,16719M58.871
01/12/2021-0,71%-0,1622,2222,5622,2022,92537M43.115
30/11/2021-1,24%-0,2822,3822,6822,0522,751.365M62.408
29/11/2021-0,66%-0,1522,6623,0722,6023,19769M53.276
26/11/2021-1,89%-0,4422,8122,7622,4822,96734M55.170
25/11/20210,91%0,2123,2523,1023,0523,49414M56.595
24/11/20212,67%0,6023,0422,2122,1423,171.054M3.660
23/11/20211,68%0,3722,4422,2521,9122,44859M65.116
22/11/2021-0,94%-0,2122,0722,0121,8822,48619M46.138
19/11/2021-0,85%-0,1922,2822,4022,0922,48968M47.343
18/11/2021-1,66%-0,3822,4722,8122,1922,97749M52.552
17/11/20210,40%0,0922,8522,9322,6623,18683M55.741
16/11/2021-1,04%-0,2422,7623,0822,5623,41565M52.395
12/11/2021-0,22%-0,0523,0023,0322,7623,40846M47.814
11/11/2021-0,22%-0,0523,0523,4322,8223,47914M66.031
10/11/20212,53%0,5723,1022,5322,4223,531.110M68.948
09/11/2021-1,01%-0,2322,5322,8622,3823,19984M58.732
08/11/2021-0,52%-0,1222,7622,8022,6323,18758M58.836
05/11/2021-1,21%-0,2822,8823,5022,5423,552.553M5.077
04/11/2021-5,28%-1,2923,1624,4823,0224,731.688M25.146
03/11/20210,95%0,2324,4524,0124,0124,871.521M77.860
01/11/20213,90%0,9124,2223,7123,6524,37855M70.101
29/10/2021-2,35%-0,5623,3123,9423,3024,14833M64.599
28/10/2021-0,21%-0,0523,8723,6723,3823,98873M45.464
27/10/20210,76%0,1823,9223,8823,7824,44712M53.135
26/10/2021-1,08%-0,2623,7423,6923,4823,99682M56.595
25/10/20211,95%0,4624,0023,6723,6724,30953M62.071
22/10/2021-3,84%-0,9423,5424,1222,9124,272.193M95.869
21/10/2021-1,69%-0,4224,4824,3824,1225,151.742M93.481
20/10/20212,30%0,5624,9024,5524,3125,05937M56.871
19/10/2021-2,37%-0,5924,3424,7024,1724,791.029M88.919
18/10/20210,69%0,1724,9324,5824,3725,05713M46.643
15/10/20212,57%0,6224,7624,2224,0824,871.914M73.805
14/10/202112,49%2,6824,1424,4323,8424,61890M55.249
13/10/2021-11,43%-2,7721,4624,3021,4624,451.022M70.017
11/10/2021-1,74%-0,4324,2324,5824,2224,811.044M51.728
08/10/20210,74%0,1824,6624,6624,6325,351.214M64.639
07/10/2021-2,12%-0,5324,4825,1324,4025,25952M58.902
06/10/20210,32%0,0825,0124,5524,3625,13968M66.862
05/10/20212,42%0,5924,9324,6024,3425,381.228M80.933
04/10/2021-17,96%-5,3324,3424,7523,8424,811.432M68.343
01/10/20212,56%0,7429,6729,1228,9429,871.260M67.392
30/09/20210,10%0,0328,9329,0928,7029,231.212M79.578
29/09/20211,80%0,5128,9028,6528,3928,971.511M76.995
28/09/2021-2,27%-0,6628,3928,9228,3729,611.768M8.235
27/09/20212,61%0,7429,0528,4328,0329,331.674M69.677
24/09/2021-1,39%-0,4028,3128,5028,2728,681.177M72.948
23/09/20213,46%0,9628,7127,9327,8128,951.436M83.451
22/09/20212,32%0,6327,7527,3327,3027,991.076M64.400
21/09/2021-0,26%-0,0727,1227,3227,0727,55917M50.845
20/09/2021-2,26%-0,6327,1927,3026,8627,631.192M77.809
17/09/2021-2,39%-0,6827,8228,4727,8228,501.223M66.142
16/09/2021-0,07%-0,0228,5028,3228,1628,661.319M65.447
15/09/2021-1,62%-0,4728,5229,0528,5229,07757M61.466
14/09/2021-0,62%-0,1828,9929,1028,9029,36705M42.916
13/09/20211,25%0,3629,1729,3328,9529,42906M52.851
10/09/2021-1,00%-0,2928,8129,5028,5929,661.041M67.376
09/09/20211,32%0,3829,1028,9628,3629,511.607M78.956
08/09/2021-4,74%-1,4328,7230,0428,5730,101.394M95.595
06/09/20211,28%0,3830,1529,6729,6230,27819M46.538
03/09/2021-0,57%-0,1729,7730,1329,2730,161.471M74.071
02/09/2021-3,61%-1,1229,9430,8929,7830,90983M69.386
01/09/20210,39%0,1231,0631,0631,0031,63900M73.776
31/08/20211,31%0,4030,9430,6330,5331,271.349M71.872
30/08/2021-0,72%-0,2230,5430,6930,3430,80574M42.159
27/08/20211,72%0,5230,7630,4230,1030,86682M31.715
26/08/2021-2,42%-0,7530,2430,9030,1730,941.071M57.009
25/08/20210,13%0,0430,9930,7530,5231,05540M42.860
24/08/20212,79%0,8430,9530,2530,2431,01928M58.469
23/08/20211,07%0,3230,1129,8629,7830,23647M41.735
20/08/2021-0,37%-0,1129,7929,6029,2029,931.030M59.691
19/08/2021-1,29%-0,3929,9029,9029,6530,831.197M82.891
18/08/20210,20%0,0630,2930,1230,0131,121.451M86.365
17/08/2021-0,36%-0,1130,2330,3129,7430,581.172M94.937
16/08/2021-1,43%-0,4430,3430,6630,2731,161.094M90.969
13/08/20211,35%0,4130,7830,4230,1230,94923M68.060
12/08/2021-1,87%-0,5830,3730,8430,3731,09839M65.034
11/08/20211,11%0,3430,9530,4030,1431,291.074M58.451
10/08/2021-1,89%-0,5930,6131,1630,5731,17976M65.937
09/08/20211,17%0,3631,2030,7730,7731,431.060M69.706
06/08/20212,80%0,8430,8430,1229,9531,041.020M65.779
05/08/20210,30%0,0930,0030,2029,7030,571.489M76.561
04/08/2021-2,79%-0,8629,9130,5829,8330,731.523M74.774
03/08/20210,98%0,3030,7731,4030,1631,431.692M74.325
02/08/20210,56%0,1730,4730,8030,4731,511.159M72.549
30/07/2021-1,08%-0,3330,3030,4030,0631,091.294M56.853
29/07/2021-0,52%-0,1630,6330,8830,3030,98711M44.572
28/07/20213,25%0,9730,7930,1530,1031,222.142M82.020
27/07/20210,98%0,2929,8229,5029,3330,021.085M59.361
26/07/20211,76%0,5129,5329,0829,0829,74714M44.943
23/07/2021-0,27%-0,0829,0229,2128,8029,33487M34.842
22/07/2021-1,02%-0,3029,1029,4228,9529,52502M35.908
21/07/20210,41%0,1229,4029,2629,2329,66395M31.101
20/07/20211,31%0,3829,2828,7728,6229,47767M53.371
19/07/2021-0,58%-0,1728,9028,7028,6129,09996M55.559
16/07/2021-1,62%-0,4829,0729,7729,0229,79558M33.970
15/07/2021-1,20%-0,3629,5529,8629,3830,07671M38.444
14/07/20210,13%0,0429,9130,2029,8230,851.288M73.464
13/07/20210,61%0,1829,8729,5029,1630,03933M53.160
12/07/20211,37%0,4029,6929,4029,3230,00799M54.735
08/07/2021-1,31%-0,3929,2929,1528,9629,671.433M58.672
07/07/20211,40%0,4129,6829,5829,1529,941.161M95.054
06/07/2021-1,11%-0,3329,2729,4829,2329,73717M63.677
05/07/2021-1,37%-0,4129,6029,7229,5529,86362M24.745
02/07/20211,08%0,3230,0129,8829,5730,10753M46.146
01/07/2021-0,37%-0,1129,6929,7929,3229,98600M43.656
30/06/2021-1,16%-0,3529,8030,0029,7730,27674M39.919
29/06/2021-0,99%-0,3030,1530,2629,8330,44918M68.381
28/06/2021-1,14%-0,3530,4530,8430,0530,901.092M75.272
25/06/2021-3,18%-1,0130,8031,9830,6132,131.210M65.128
24/06/20210,03%0,0131,8132,1731,4832,20757M40.878
23/06/2021-0,72%-0,2331,8032,0531,6532,62917M39.060
22/06/2021-1,29%-0,4232,0332,2331,8132,461.304M91.026
21/06/20210,46%0,1532,4532,2232,0632,74885M41.840
18/06/2021-1,82%-0,6032,3032,7532,0832,971.330M57.242
17/06/2021-1,17%-0,3932,9033,6632,8634,341.660M77.849
16/06/20211,99%0,6533,2932,6832,4533,612.222M93.893
15/06/20210,00%0,0032,6432,7632,2932,83573M38.032
14/06/2021-0,34%-0,1132,6432,9432,3633,06775M49.452
11/06/2021-1,18%-0,3932,7533,0432,3633,15756M34.142
10/06/2021-0,36%-0,1233,1433,6032,9233,881.658M48.661
09/06/20211,37%0,4533,2632,6732,4234,193.001M531
08/06/2021-0,70%-0,2332,8132,8232,2633,152.363M63.334
07/06/20212,35%0,7633,0432,2831,8733,181.955M55.649
04/06/20212,09%0,6632,2831,5731,4432,381.181M64.968
02/06/20213,33%1,0231,6230,6530,6331,791.777M80.205
01/06/20213,59%1,0630,6029,8429,8030,601.307M72.351
31/05/2021-0,30%-0,0929,5429,6729,3929,93459M34.414
28/05/20211,65%0,4829,6329,0629,0029,74783M49.576
27/05/2021-0,85%-0,2529,1529,4028,8729,501.744M44.098
26/05/20211,38%0,4029,4029,0829,0829,57617M35.116
25/05/2021-1,19%-0,3529,0029,3228,7829,38976M54.643
24/05/2021-0,27%-0,0829,3529,5229,2029,60736M39.686
21/05/2021--29,4329,3328,9429,48815M43.239


*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. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito