Cotação atual, histórico e gráfico do papel: ITUB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 14/09/2018 | 1,76% | 0,73 | 42,13 | 41,33 | 41,32 | 42,38 | 523M | 31.969 |
| 13/09/2018 | -0,55% | -0,23 | 41,40 | 41,87 | 41,21 | 41,99 | 490M | 23.658 |
| 12/09/2018 | 0,29% | 0,12 | 41,63 | 41,88 | 41,34 | 42,16 | 544M | 24.966 |
| 11/09/2018 | -3,44% | -1,48 | 41,51 | 42,18 | 41,27 | 42,19 | 596M | 32.992 |
| 10/09/2018 | 0,92% | 0,39 | 42,99 | 43,09 | 42,50 | 43,15 | 406M | 19.239 |
| 06/09/2018 | 2,53% | 1,05 | 42,60 | 41,87 | 41,36 | 42,94 | 552M | 32.287 |
| 05/09/2018 | 0,58% | 0,24 | 41,55 | 41,00 | 40,81 | 41,85 | 325M | 20.122 |
| 04/09/2018 | -0,86% | -0,36 | 41,31 | 41,59 | 40,97 | 41,88 | 486M | 24.315 |
| 03/09/2018 | -1,42% | -0,60 | 41,67 | 41,63 | 41,45 | 42,06 | 180M | 10.283 |
| 31/08/2018 | 1,37% | 0,57 | 42,27 | 41,68 | 41,68 | 42,63 | 518M | 20.713 |
| 30/08/2018 | -3,94% | -1,71 | 41,70 | 43,06 | 41,67 | 43,20 | 523M | 30.938 |
| 29/08/2018 | 1,66% | 0,71 | 43,41 | 42,79 | 42,75 | 43,53 | 297M | 19.790 |
| 28/08/2018 | -0,70% | -0,30 | 42,70 | 42,75 | 42,33 | 43,07 | 381M | 21.726 |
| 27/08/2018 | 3,32% | 1,38 | 43,00 | 42,10 | 41,86 | 43,09 | 458M | 17.506 |
| 24/08/2018 | 0,75% | 0,31 | 41,62 | 42,10 | 41,19 | 42,18 | 285M | 22.243 |
| 23/08/2018 | -3,89% | -1,67 | 41,31 | 42,96 | 41,31 | 43,23 | 572M | 33.879 |
| 22/08/2018 | 2,38% | 1,00 | 42,98 | 41,81 | 41,50 | 43,05 | 374M | 23.595 |
| 21/08/2018 | -1,29% | -0,55 | 41,98 | 42,22 | 41,60 | 42,54 | 628M | 35.953 |
| 20/08/2018 | -1,05% | -0,45 | 42,53 | 42,02 | 41,94 | 42,77 | 729M | 30.130 |
| 17/08/2018 | -2,56% | -1,13 | 42,98 | 43,50 | 42,94 | 43,87 | 586M | 31.001 |
| 16/08/2018 | -0,14% | -0,06 | 44,11 | 44,31 | 43,87 | 44,50 | 441M | 24.520 |
| 15/08/2018 | -0,67% | -0,30 | 44,17 | 43,73 | 43,50 | 44,35 | 689M | 36.022 |
| 14/08/2018 | 2,07% | 0,90 | 44,47 | 44,26 | 43,75 | 44,53 | 466M | 30.972 |
| 13/08/2018 | 0,79% | 0,34 | 43,57 | 42,90 | 42,45 | 44,01 | 720M | 40.633 |
| 10/08/2018 | -3,63% | -1,63 | 43,23 | 44,17 | 42,78 | 44,18 | 643M | 40.678 |
| 09/08/2018 | -0,53% | -0,24 | 44,86 | 45,50 | 44,52 | 45,65 | 464M | 27.522 |
| 08/08/2018 | -2,34% | -1,08 | 45,10 | 46,18 | 45,07 | 46,70 | 659M | 31.431 |
| 07/08/2018 | -0,60% | -0,28 | 46,18 | 46,75 | 45,52 | 46,85 | 643M | 33.360 |
| 06/08/2018 | -0,73% | -0,34 | 46,46 | 46,99 | 46,20 | 47,16 | 408M | 19.944 |
| 03/08/2018 | 2,38% | 1,09 | 46,80 | 46,05 | 46,05 | 46,93 | 562M | 27.664 |
| 02/08/2018 | 0,35% | 0,16 | 45,71 | 45,20 | 44,81 | 45,98 | 573M | 21.992 |
| 01/08/2018 | 1,22% | 0,55 | 45,55 | 44,98 | 44,90 | 45,68 | 573M | 22.036 |
| 31/07/2018 | -4,19% | -1,97 | 45,00 | 45,79 | 44,90 | 46,07 | 1.074M | 51.889 |
| 30/07/2018 | 1,45% | 0,67 | 46,97 | 46,57 | 46,43 | 47,30 | 487M | 23.526 |
| 27/07/2018 | 0,54% | 0,25 | 46,30 | 46,31 | 45,84 | 46,69 | 590M | 23.660 |
| 26/07/2018 | -1,58% | -0,74 | 46,05 | 46,42 | 45,71 | 46,80 | 652M | 22.136 |
| 25/07/2018 | 3,15% | 1,43 | 46,79 | 45,81 | 45,78 | 47,08 | 553M | 25.466 |
| 24/07/2018 | -0,07% | -0,03 | 45,36 | 45,88 | 45,12 | 45,98 | 522M | 26.984 |
| 23/07/2018 | -1,92% | -0,89 | 45,39 | 46,14 | 45,25 | 46,22 | 368M | 16.557 |
Date,Open,High,Low,Close,Volume
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-18,41.33,42.38,41.32,42.13,523293200
13-Sep-18,41.87,41.99,41.21,41.40,490421462
12-Sep-18,41.88,42.16,41.34,41.63,543768427
11-Sep-18,42.18,42.19,41.27,41.51,596092185
10-Sep-18,43.09,43.15,42.50,42.99,406013641
06-Sep-18,41.87,42.94,41.36,42.60,552226414
05-Sep-18,41.00,41.85,40.81,41.55,324714045
04-Sep-18,41.59,41.88,40.97,41.31,485745330
03-Sep-18,41.63,42.06,41.45,41.67,180479935
31-Aug-18,41.68,42.63,41.68,42.27,517935927
30-Aug-18,43.06,43.20,41.67,41.70,522534517
29-Aug-18,42.79,43.53,42.75,43.41,297243272
28-Aug-18,42.75,43.07,42.33,42.70,381491226
27-Aug-18,42.10,43.09,41.86,43.00,458103022
24-Aug-18,42.10,42.18,41.19,41.62,285359000
23-Aug-18,42.96,43.23,41.31,41.31,572359901
22-Aug-18,41.81,43.05,41.50,42.98,374031007
21-Aug-18,42.22,42.54,41.60,41.98,627708283
20-Aug-18,42.02,42.77,41.94,42.53,728724313
17-Aug-18,43.50,43.87,42.94,42.98,585914826
16-Aug-18,44.31,44.50,43.87,44.11,440769784
15-Aug-18,43.73,44.35,43.50,44.17,688559739
14-Aug-18,44.26,44.53,43.75,44.47,466046297
13-Aug-18,42.90,44.01,42.45,43.57,720200655
10-Aug-18,44.17,44.18,42.78,43.23,643255369
09-Aug-18,45.50,45.65,44.52,44.86,463883600
08-Aug-18,46.18,46.70,45.07,45.10,658780866
07-Aug-18,46.75,46.85,45.52,46.18,643478643
06-Aug-18,46.99,47.16,46.20,46.46,408014898
03-Aug-18,46.05,46.93,46.05,46.80,562153930
02-Aug-18,45.20,45.98,44.81,45.71,572507727
01-Aug-18,44.98,45.68,44.90,45.55,572622019
31-Jul-18,45.79,46.07,44.90,45.00,1074367679
30-Jul-18,46.57,47.30,46.43,46.97,486640584
27-Jul-18,46.31,46.69,45.84,46.30,589679286
26-Jul-18,46.42,46.80,45.71,46.05,652207772
25-Jul-18,45.81,47.08,45.78,46.79,553462130
24-Jul-18,45.88,45.98,45.12,45.36,522229523
23-Jul-18,46.14,46.22,45.25,45.39,368465795
20-Jul-18,46.26,46.55,45.88,46.28,368465795
19-Jul-18,43.88,45.00,43.47,45.00,368465795
18-Jul-18,44.77,45.00,44.31,44.36,368465795
17-Jul-18,43.80,45.14,43.73,44.93,368465795
16-Jul-18,44.19,44.46,43.71,44.10,368465795
13-Jul-18,42.93,44.27,42.93,44.26,368465795
12-Jul-18,42.56,43.26,42.49,43.16,368465795
11-Jul-18,41.76,42.62,41.76,42.36,368465795
10-Jul-18,42.33,42.78,41.48,42.19,368465795
06-Jul-18,41.80,42.27,41.52,42.08,368465795
05-Jul-18,42.10,42.20,41.00,41.70,368465795
04-Jul-18,41.50,41.98,41.21,41.97,368465795
03-Jul-18,40.76,41.75,40.47,41.30,368465795
02-Jul-18,39.90,40.35,39.71,40.35,368465795
29-Jun-18,40.11,40.72,39.92,40.34,368465795
28-Jun-18,38.59,40.00,38.59,39.65,368465795
27-Jun-18,39.14,39.75,38.35,38.58,368465795
26-Jun-18,39.50,40.08,38.82,39.29,368465795
25-Jun-18,39.70,39.89,38.75,39.42,368465795
22-Jun-18,39.53,39.63,38.80,39.34,368465795
21-Jun-18,39.99,40.14,38.70,39.04,368465795
20-Jun-18,40.00,40.57,39.05,40.11,368465795
19-Jun-18,37.51,39.96,37.26,39.38,368465795
18-Jun-18,38.21,38.31,37.39,37.68,368465795
15-Jun-18,38.20,38.65,37.55,38.46,368465795
14-Jun-18,39.75,39.98,38.09,38.09,368465795
13-Jun-18,40.10,40.27,38.91,39.49,368465795
12-Jun-18,39.95,40.57,39.66,39.88,368465795
11-Jun-18,41.31,41.87,39.85,39.96,368465795
08-Jun-18,41.05,41.65,39.92,41.15,368465795
07-Jun-18,41.56,41.70,39.45,41.05,368465795
06-Jun-18,43.01,43.28,41.84,42.28,368465795
05-Jun-18,44.40,44.95,43.20,43.38,368465795
*exoneração de responsabilidade