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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ITUB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/04/2020	-3,91%	-0,84	20,66	21,42	20,01	21,48	767M	87.901
02/04/2020	0,47%	0,10	21,50	21,38	21,15	22,00	845M	82.303
01/04/2020	-7,32%	-1,69	21,40	22,22	21,19	22,38	962M	84.381
31/03/2020	-4,23%	-1,02	23,09	23,95	22,81	24,25	948M	83.218
30/03/2020	4,96%	1,14	24,11	23,11	22,83	24,39	715M	50.426
27/03/2020	-5,28%	-1,28	22,97	23,02	22,51	24,02	969M	73.971
26/03/2020	2,75%	0,65	24,25	24,23	23,72	24,82	1.236M	404
25/03/2020	4,89%	1,10	23,60	22,23	22,01	24,73	1.029M	98.340
24/03/2020	9,65%	1,98	22,50	21,70	21,50	23,28	1.161M	15.635
23/03/2020	-6,94%	-1,53	20,52	22,26	20,00	22,49	1.098M	25.522
20/03/2020	-3,50%	-0,80	22,05	23,39	21,60	23,97	1.642M	40.836

19/03/2020	-2,56%	-0,60	22,85	22,77	21,13	23,73	1.677M	60.307
18/03/2020	-6,94%	-1,75	23,45	23,97	21,54	24,25	1.916M	56.806
17/03/2020	5,88%	1,40	25,20	24,51	23,50	26,71	1.786M	44.568
16/03/2020	-9,19%	-2,41	23,80	23,50	22,72	25,66	1.523M	26.609
13/03/2020	11,06%	2,61	26,21	26,94	23,65	27,18	2.253M	77.172
12/03/2020	-9,82%	-2,57	23,60	23,20	22,41	24,56	1.375M	15.292
11/03/2020	-8,14%	-2,32	26,17	27,80	25,03	28,14	1.274M	72.588
10/03/2020	2,48%	0,69	28,49	29,50	27,57	29,70	1.260M	80.192
09/03/2020	-6,93%	-2,07	27,80	28,00	27,37	28,45	1.322M	4.168
06/03/2020	-2,13%	-0,65	29,87	29,60	29,32	30,35	968M	70.310
05/03/2020	-3,42%	-1,08	30,52	31,26	30,18	31,49	935M	55.500
04/03/2020	0,96%	0,30	31,60	31,81	30,93	31,83	981M	51.954
03/03/2020	-1,82%	-0,58	31,30	31,65	30,96	31,97	1.368M	73.564
02/03/2020	-0,38%	-0,12	31,88	31,90	31,27	32,29	1.634M	90.906
28/02/2020	2,99%	0,93	32,00	31,10	30,80	32,08	1.764M	22.462
27/02/2020	0,06%	0,02	31,07	30,70	30,57	32,33	1.931M	83.309
26/02/2020	-4,99%	-1,63	31,05	31,10	30,77	31,60	1.098M	76.133
21/02/2020	-3,88%	-1,32	32,68	32,78	32,45	32,90	637M	37.391
20/02/2020	-0,35%	-0,12	34,00	34,23	33,83	34,27	1.634M	33.615
19/02/2020	1,43%	0,48	34,12	33,70	33,52	34,42	675M	46.080
18/02/2020	0,42%	0,14	33,64	33,38	32,97	33,74	798M	49.365
17/02/2020	-0,92%	-0,31	33,50	33,99	33,36	33,99	1.084M	30.013
14/02/2020	-1,69%	-0,58	33,81	34,27	33,67	34,40	1.071M	42.777
13/02/2020	-1,55%	-0,54	34,39	34,71	34,20	34,79	698M	39.399
12/02/2020	-0,40%	-0,14	34,93	35,17	34,76	35,48	2.332M	57.332
11/02/2020	2,30%	0,79	35,07	35,16	34,64	35,45	3.357M	78.542
10/02/2020	1,69%	0,57	34,28	33,73	33,68	34,57	1.577M	64.274
07/02/2020	1,29%	0,43	33,71	33,05	33,00	34,15	1.253M	53.987
06/02/2020	-0,24%	-0,08	33,28	33,70	33,11	33,74	883M	33.977
05/02/2020	0,60%	0,20	33,36	33,71	33,36	34,12	1.169M	65.559
04/02/2020	0,79%	0,26	33,16	33,36	32,90	33,46	522M	31.071
03/02/2020	0,24%	0,08	32,90	33,00	32,79	33,31	582M	41.731
31/01/2020	-1,88%	-0,63	32,82	32,99	32,54	33,39	836M	46.118
30/01/2020	1,46%	0,48	33,45	32,65	32,58	33,45	1.375M	56.111
29/01/2020	-1,55%	-0,52	32,97	33,69	32,92	33,79	668M	52.021

28/01/2020	-0,03%	-0,01	33,49	33,77	33,30	33,97	576M	38.923
27/01/2020	-2,16%	-0,74	33,50	33,74	33,41	34,09	485M	39.187
24/01/2020	-0,75%	-0,26	34,24	34,61	33,95	34,62	505M	25.664
23/01/2020	2,37%	0,80	34,50	33,50	33,40	34,81	1.136M	61.152
22/01/2020	0,60%	0,20	33,70	33,85	33,50	34,07	587M	40.831
21/01/2020	-2,13%	-0,73	33,50	34,01	33,44	34,48	908M	56.759
20/01/2020	-2,03%	-0,71	34,23	34,80	34,16	35,00	631M	45.812
17/01/2020	0,69%	0,24	34,94	34,90	34,73	35,30	690M	38.325
16/01/2020	0,20%	0,07	34,70	34,90	34,42	35,07	794M	50.833
15/01/2020	-1,23%	-0,43	34,63	34,89	34,40	34,94	1.135M	49.574
14/01/2020	0,00%	0,00	35,06	34,92	34,63	35,06	642M	39.725
13/01/2020	1,33%	0,46	35,06	35,02	34,74	35,40	1.026M	44.776
10/01/2020	-0,89%	-0,31	34,60	35,08	34,57	35,45	890M	50.880
09/01/2020	-1,99%	-0,71	34,91	35,79	34,52	35,93	1.695M	68.889
08/01/2020	-1,63%	-0,59	35,62	36,45	35,62	36,81	935M	46.486
07/01/2020	-2,32%	-0,86	36,21	37,07	36,21	37,24	729M	35.541
06/01/2020	-1,49%	-0,56	37,07	37,55	36,91	37,58	829M	35.021
03/01/2020	-1,05%	-0,40	37,63	37,50	37,45	38,24	940M	33.425
02/01/2020	2,51%	0,93	38,03	37,28	36,99	38,03	781M	45.363
30/12/2019	-0,54%	-0,20	37,10	37,34	36,86	37,59	343M	21.989
27/12/2019	-0,27%	-0,10	37,30	37,50	36,91	37,69	502M	28.886
26/12/2019	1,52%	0,56	37,40	36,80	36,65	37,40	608M	42.167
23/12/2019	0,93%	0,34	36,84	36,50	36,31	36,84	428M	29.870
20/12/2019	-0,44%	-0,16	36,50	36,63	36,30	36,70	907M	27.580
19/12/2019	0,49%	0,18	36,66	36,16	36,11	36,71	807M	29.618
18/12/2019	1,28%	0,46	36,48	35,92	35,73	36,75	1.470M	50.112
17/12/2019	1,52%	0,54	36,02	35,75	35,54	36,28	691M	42.762
16/12/2019	-2,29%	-0,83	35,48	36,44	35,48	36,64	783M	37.853
13/12/2019	2,02%	0,72	36,31	35,80	35,35	36,37	982M	56.876
12/12/2019	-0,03%	-0,01	35,59	35,95	35,35	36,09	834M	44.384
11/12/2019	-1,17%	-0,42	35,60	36,50	35,56	36,67	1.334M	51.244
10/12/2019	-1,45%	-0,53	36,02	36,55	35,78	36,77	777M	37.837
09/12/2019	1,95%	0,70	36,55	36,00	35,77	36,88	973M	47.613
06/12/2019	-1,81%	-0,66	35,85	36,50	35,85	36,68	1.041M	41.507
05/12/2019	-0,14%	-0,05	36,51	36,37	36,30	37,07	1.069M	43.822

04/12/2019	3,60%	1,27	36,56	35,39	35,30	36,57	1.230M	49.076
03/12/2019	0,03%	0,01	35,29	35,59	34,91	35,71	565M	34.257
02/12/2019	1,38%	0,48	35,28	34,92	34,84	35,52	581M	34.512
29/11/2019	0,58%	0,20	34,80	34,67	34,30	34,83	573M	27.486
28/11/2019	-0,29%	-0,10	34,60	34,45	34,02	34,70	546M	33.484
27/11/2019	0,58%	0,20	34,70	34,70	34,26	34,93	670M	40.927
26/11/2019	-2,04%	-0,72	34,50	35,00	34,35	35,09	905M	38.520
25/11/2019	-1,43%	-0,51	35,22	35,79	35,01	35,90	537M	29.434
22/11/2019	0,68%	0,24	35,73	35,26	35,21	35,83	586M	27.903
21/11/2019	1,02%	0,36	35,49	35,13	35,03	35,50	919M	40.193
19/11/2019	-1,10%	-0,39	35,13	35,50	34,85	35,60	628M	31.624
18/11/2019	-0,45%	-0,16	35,52	36,00	35,48	36,20	477M	40.761
14/11/2019	0,65%	0,23	35,68	35,50	35,16	35,79	498M	28.513
13/11/2019	-1,01%	-0,36	35,45	35,67	35,18	35,84	626M	38.641
12/11/2019	-1,70%	-0,62	35,81	36,02	35,43	36,29	703M	37.691
11/11/2019	0,44%	0,16	36,43	36,20	35,90	36,80	636M	42.448
08/11/2019	-1,49%	-0,55	36,27	36,36	36,02	36,78	548M	26.139
07/11/2019	0,60%	0,22	36,82	36,78	36,57	36,95	576M	27.441
06/11/2019	-1,35%	-0,50	36,60	37,10	36,57	37,36	702M	44.547
05/11/2019	1,73%	0,63	37,10	37,64	36,80	37,99	1.751M	63.740
04/11/2019	0,33%	0,12	36,47	36,45	36,24	36,75	367M	21.001
01/11/2019	0,33%	0,12	36,35	36,66	35,91	36,91	690M	37.060
31/10/2019	-1,74%	-0,64	36,23	36,30	35,68	36,67	939M	38.701
30/10/2019	0,63%	0,23	36,87	36,47	35,91	37,00	858M	40.891
29/10/2019	-1,77%	-0,66	36,64	37,09	36,57	37,23	610M	40.708
28/10/2019	1,36%	0,50	37,30	36,65	36,53	37,53	782M	30.886
25/10/2019	0,66%	0,24	36,80	36,55	36,34	37,13	695M	39.366
24/10/2019	0,47%	0,17	36,56	36,46	36,13	36,83	996M	56.728
23/10/2019	1,42%	0,51	36,39	35,59	35,51	36,75	1.251M	57.960
22/10/2019	3,10%	1,08	35,88	34,77	34,67	35,89	1.262M	40.760
21/10/2019	1,64%	0,56	34,80	34,26	33,99	34,87	566M	24.148
18/10/2019	-1,18%	-0,41	34,24	34,62	34,15	34,62	392M	23.706
17/10/2019	-0,60%	-0,21	34,65	34,85	34,32	35,13	591M	38.634
16/10/2019	1,43%	0,49	34,86	34,47	33,83	34,98	608M	33.143
15/10/2019	-0,23%	-0,08	34,37	34,48	34,19	34,64	550M	22.292

14/10/2019	1,68%	0,57	34,45	33,81	33,72	34,54	352M	19.876
11/10/2019	1,29%	0,43	33,88	33,60	33,59	34,28	677M	40.553
10/10/2019	0,72%	0,24	33,45	33,10	33,01	33,56	363M	21.470
09/10/2019	1,59%	0,52	33,21	32,99	32,63	33,44	412M	30.187
08/10/2019	-0,43%	-0,14	32,69	33,12	32,56	33,27	490M	29.385
07/10/2019	-1,85%	-0,62	32,83	33,29	32,78	33,64	516M	31.079
04/10/2019	0,48%	0,16	33,45	33,23	32,77	33,50	833M	36.930
03/10/2019	0,03%	0,01	33,29	33,24	32,85	33,60	728M	42.549
02/10/2019	-2,75%	-0,94	33,28	33,85	33,12	33,94	793M	40.616
01/10/2019	-2,31%	-0,81	34,22	35,22	34,20	35,31	590M	27.422
30/09/2019	-1,41%	-0,50	35,03	35,55	35,03	35,79	563M	25.169
27/09/2019	-0,42%	-0,15	35,53	35,59	34,97	35,64	572M	29.809
26/09/2019	2,88%	1,00	35,68	34,88	34,60	35,70	660M	31.941
25/09/2019	1,17%	0,40	34,68	34,19	34,05	34,92	493M	24.314
24/09/2019	-1,04%	-0,36	34,28	34,82	34,11	34,89	360M	23.685
23/09/2019	-0,32%	-0,11	34,64	34,70	34,20	34,72	455M	21.648
20/09/2019	0,26%	0,09	34,75	34,88	34,62	35,10	1.145M	27.258
19/09/2019	-	-	34,66	35,54	34,52	35,83	631M	29.285

Date,Open,High,Low,Close,Volume
03-Apr-20,21.42,21.48,20.01,20.66,766760689
02-Apr-20,21.38,22.00,21.15,21.50,845411251
01-Apr-20,22.22,22.38,21.19,21.40,962347045
31-Mar-20,23.95,24.25,22.81,23.09,948071376
30-Mar-20,23.11,24.39,22.83,24.11,714702053
27-Mar-20,23.02,24.02,22.51,22.97,968997527
26-Mar-20,24.23,24.82,23.72,24.25,1235610516
25-Mar-20,22.23,24.73,22.01,23.60,1029393761
24-Mar-20,21.70,23.28,21.50,22.50,1160838493
23-Mar-20,22.26,22.49,20.00,20.52,1098038725
20-Mar-20,23.39,23.97,21.60,22.05,1642084657
19-Mar-20,22.77,23.73,21.13,22.85,1676641110
18-Mar-20,23.97,24.25,21.54,23.45,1915964043
17-Mar-20,24.51,26.71,23.50,25.20,1785792990
16-Mar-20,23.50,25.66,22.72,23.80,1523354116
13-Mar-20,26.94,27.18,23.65,26.21,2252820850
12-Mar-20,23.20,24.56,22.41,23.60,1375418550
11-Mar-20,27.80,28.14,25.03,26.17,1273650900
10-Mar-20,29.50,29.70,27.57,28.49,1259908862
09-Mar-20,28.00,28.45,27.37,27.80,1322012286
06-Mar-20,29.60,30.35,29.32,29.87,967665083
05-Mar-20,31.26,31.49,30.18,30.52,934598528
04-Mar-20,31.81,31.83,30.93,31.60,981006828
03-Mar-20,31.65,31.97,30.96,31.30,1367573743
02-Mar-20,31.90,32.29,31.27,31.88,1633933714
28-Feb-20,31.10,32.08,30.80,32.00,1764073977
27-Feb-20,30.70,32.33,30.57,31.07,1930859429
26-Feb-20,31.10,31.60,30.77,31.05,1098097923
21-Feb-20,32.78,32.90,32.45,32.68,636884411
20-Feb-20,34.23,34.27,33.83,34.00,1633941357
19-Feb-20,33.70,34.42,33.52,34.12,674745910
18-Feb-20,33.38,33.74,32.97,33.64,798025208
17-Feb-20,33.99,33.99,33.36,33.50,1084384013
14-Feb-20,34.27,34.40,33.67,33.81,1071378085
13-Feb-20,34.71,34.79,34.20,34.39,697522027
12-Feb-20,35.17,35.48,34.76,34.93,2331973744
11-Feb-20,35.16,35.45,34.64,35.07,3357091066
10-Feb-20,33.73,34.57,33.68,34.28,1577076810
07-Feb-20,33.05,34.15,33.00,33.71,1252736817
06-Feb-20,33.70,33.74,33.11,33.28,882603546
05-Feb-20,33.71,34.12,33.36,33.36,1169224544
04-Feb-20,33.36,33.46,32.90,33.16,522012703
03-Feb-20,33.00,33.31,32.79,32.90,581744530
31-Jan-20,32.99,33.39,32.54,32.82,835834207
30-Jan-20,32.65,33.45,32.58,33.45,1374939211
29-Jan-20,33.69,33.79,32.92,32.97,668022348
28-Jan-20,33.77,33.97,33.30,33.49,575816260
27-Jan-20,33.74,34.09,33.41,33.50,484983984
24-Jan-20,34.61,34.62,33.95,34.24,505261608
23-Jan-20,33.50,34.81,33.40,34.50,1135769866
22-Jan-20,33.85,34.07,33.50,33.70,587453194
21-Jan-20,34.01,34.48,33.44,33.50,907738220
20-Jan-20,34.80,35.00,34.16,34.23,631180075
17-Jan-20,34.90,35.30,34.73,34.94,690059367
16-Jan-20,34.90,35.07,34.42,34.70,794064414
15-Jan-20,34.89,34.94,34.40,34.63,1134814868
14-Jan-20,34.92,35.06,34.63,35.06,642460363
13-Jan-20,35.02,35.40,34.74,35.06,1025651222
10-Jan-20,35.08,35.45,34.57,34.60,890022931
09-Jan-20,35.79,35.93,34.52,34.91,1694588742
08-Jan-20,36.45,36.81,35.62,35.62,934524315
07-Jan-20,37.07,37.24,36.21,36.21,729492740
06-Jan-20,37.55,37.58,36.91,37.07,829472521
03-Jan-20,37.50,38.24,37.45,37.63,940038404
02-Jan-20,37.28,38.03,36.99,38.03,781215145
30-Dec-19,37.34,37.59,36.86,37.10,342892130
27-Dec-19,37.50,37.69,36.91,37.30,502017562
26-Dec-19,36.80,37.40,36.65,37.40,607767147
23-Dec-19,36.50,36.84,36.31,36.84,428097512
20-Dec-19,36.63,36.70,36.30,36.50,906813301
19-Dec-19,36.16,36.71,36.11,36.66,806806899
18-Dec-19,35.92,36.75,35.73,36.48,1470101429
17-Dec-19,35.75,36.28,35.54,36.02,691057002
16-Dec-19,36.44,36.64,35.48,35.48,783161428
13-Dec-19,35.80,36.37,35.35,36.31,981739115
12-Dec-19,35.95,36.09,35.35,35.59,833928332
11-Dec-19,36.50,36.67,35.56,35.60,1333736698
10-Dec-19,36.55,36.77,35.78,36.02,776558029
09-Dec-19,36.00,36.88,35.77,36.55,972609745
06-Dec-19,36.50,36.68,35.85,35.85,1040564395
05-Dec-19,36.37,37.07,36.30,36.51,1068991171
04-Dec-19,35.39,36.57,35.30,36.56,1230231456
03-Dec-19,35.59,35.71,34.91,35.29,564682995
02-Dec-19,34.92,35.52,34.84,35.28,580646747
29-Nov-19,34.67,34.83,34.30,34.80,572877026
28-Nov-19,34.45,34.70,34.02,34.60,545589332
27-Nov-19,34.70,34.93,34.26,34.70,669860945
26-Nov-19,35.00,35.09,34.35,34.50,904505991
25-Nov-19,35.79,35.90,35.01,35.22,536831707
22-Nov-19,35.26,35.83,35.21,35.73,585711287
21-Nov-19,35.13,35.50,35.03,35.49,919446190
19-Nov-19,35.50,35.60,34.85,35.13,628093740
18-Nov-19,36.00,36.20,35.48,35.52,477355932
14-Nov-19,35.50,35.79,35.16,35.68,497815379
13-Nov-19,35.67,35.84,35.18,35.45,626444666
12-Nov-19,36.02,36.29,35.43,35.81,702516599
11-Nov-19,36.20,36.80,35.90,36.43,636457322
08-Nov-19,36.36,36.78,36.02,36.27,548066069
07-Nov-19,36.78,36.95,36.57,36.82,576190157
06-Nov-19,37.10,37.36,36.57,36.60,701593804
05-Nov-19,37.64,37.99,36.80,37.10,1750998921
04-Nov-19,36.45,36.75,36.24,36.47,366555245
01-Nov-19,36.66,36.91,35.91,36.35,689891808
31-Oct-19,36.30,36.67,35.68,36.23,939241971
30-Oct-19,36.47,37.00,35.91,36.87,857716010
29-Oct-19,37.09,37.23,36.57,36.64,609660017
28-Oct-19,36.65,37.53,36.53,37.30,781654689
25-Oct-19,36.55,37.13,36.34,36.80,695427300
24-Oct-19,36.46,36.83,36.13,36.56,995795204
23-Oct-19,35.59,36.75,35.51,36.39,1250692664
22-Oct-19,34.77,35.89,34.67,35.88,1262206668
21-Oct-19,34.26,34.87,33.99,34.80,566396597
18-Oct-19,34.62,34.62,34.15,34.24,392213516
17-Oct-19,34.85,35.13,34.32,34.65,591182624
16-Oct-19,34.47,34.98,33.83,34.86,607940982
15-Oct-19,34.48,34.64,34.19,34.37,550263748
14-Oct-19,33.81,34.54,33.72,34.45,352241501
11-Oct-19,33.60,34.28,33.59,33.88,676832945
10-Oct-19,33.10,33.56,33.01,33.45,363477550
09-Oct-19,32.99,33.44,32.63,33.21,411730245
08-Oct-19,33.12,33.27,32.56,32.69,489706827
07-Oct-19,33.29,33.64,32.78,32.83,515506285
04-Oct-19,33.23,33.50,32.77,33.45,833288344
03-Oct-19,33.24,33.60,32.85,33.29,727868304
02-Oct-19,33.85,33.94,33.12,33.28,793155422
01-Oct-19,35.22,35.31,34.20,34.22,590242470
30-Sep-19,35.55,35.79,35.03,35.03,562791579
27-Sep-19,35.59,35.64,34.97,35.53,571702767
26-Sep-19,34.88,35.70,34.60,35.68,660168766
25-Sep-19,34.19,34.92,34.05,34.68,493423883
24-Sep-19,34.82,34.89,34.11,34.28,360461514
23-Sep-19,34.70,34.72,34.20,34.64,455302528
20-Sep-19,34.88,35.10,34.62,34.75,1145219490
19-Sep-19,35.54,35.83,34.52,34.66,631054220

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB4