Cotação atual, histórico e gráfico do papel: ITUB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -1,67% | -0,59 | 34,66 | 35,54 | 34,52 | 35,83 | 631M | 29.285 |
| 18/09/2019 | -0,31% | -0,11 | 35,25 | 35,37 | 34,83 | 35,64 | 469M | 25.956 |
| 17/09/2019 | 0,37% | 0,13 | 35,36 | 34,90 | 34,87 | 35,45 | 432M | 24.178 |
| 16/09/2019 | -1,78% | -0,64 | 35,23 | 35,53 | 34,91 | 35,62 | 710M | 46.406 |
| 13/09/2019 | 1,36% | 0,48 | 35,87 | 35,51 | 35,51 | 36,41 | 904M | 46.339 |
| 12/09/2019 | 0,63% | 0,22 | 35,39 | 35,50 | 35,15 | 35,60 | 483M | 28.028 |
| 11/09/2019 | -0,45% | -0,16 | 35,17 | 35,51 | 34,99 | 35,68 | 577M | 27.050 |
| 10/09/2019 | -1,94% | -0,70 | 35,33 | 36,11 | 35,09 | 36,29 | 794M | 50.871 |
| 09/09/2019 | 2,45% | 0,86 | 36,03 | 35,37 | 35,36 | 36,30 | 1.256M | 53.221 |
| 06/09/2019 | 3,35% | 1,14 | 35,17 | 34,25 | 34,25 | 35,23 | 747M | 36.714 |
| 05/09/2019 | 2,84% | 0,94 | 34,03 | 33,42 | 33,39 | 34,66 | 1.441M | 44.259 |
| 04/09/2019 | 0,70% | 0,23 | 33,09 | 33,28 | 32,81 | 33,31 | 509M | 31.422 |
| 03/09/2019 | -1,91% | -0,64 | 32,86 | 33,51 | 32,77 | 33,81 | 632M | 35.391 |
| 02/09/2019 | -1,30% | -0,44 | 33,50 | 33,90 | 33,50 | 34,19 | 282M | 24.164 |
| 30/08/2019 | -0,44% | -0,15 | 33,94 | 34,53 | 33,78 | 34,56 | 861M | 46.739 |
| 29/08/2019 | 0,53% | 0,18 | 34,09 | 34,05 | 33,54 | 34,47 | 576M | 46.298 |
| 28/08/2019 | 1,13% | 0,38 | 33,91 | 33,22 | 33,16 | 34,09 | 490M | 33.339 |
| 27/08/2019 | 1,18% | 0,39 | 33,53 | 33,15 | 33,08 | 33,93 | 959M | 37.942 |
| 26/08/2019 | -0,03% | -0,01 | 33,14 | 33,41 | 32,69 | 33,43 | 589M | 35.620 |
| 23/08/2019 | -1,16% | -0,39 | 33,15 | 33,09 | 32,93 | 33,90 | 874M | 51.867 |
| 22/08/2019 | -1,58% | -0,54 | 33,54 | 34,15 | 33,50 | 34,33 | 457M | 30.811 |
| 21/08/2019 | 0,77% | 0,26 | 34,08 | 34,19 | 33,76 | 34,34 | 666M | 34.882 |
| 20/08/2019 | -1,11% | -0,38 | 33,82 | 34,37 | 33,55 | 34,45 | 589M | 35.375 |
| 19/08/2019 | -0,44% | -0,15 | 34,20 | 34,65 | 33,91 | 34,87 | 777M | 40.762 |
| 16/08/2019 | -1,86% | -0,65 | 34,35 | 34,80 | 34,13 | 34,86 | 494M | 30.496 |
| 15/08/2019 | -0,28% | -0,10 | 35,00 | 35,48 | 34,81 | 35,48 | 670M | 36.897 |
| 14/08/2019 | -2,20% | -0,79 | 35,10 | 35,40 | 35,02 | 35,57 | 731M | 42.481 |
| 13/08/2019 | 1,96% | 0,69 | 35,89 | 35,18 | 35,12 | 36,12 | 488M | 27.993 |
| 12/08/2019 | -4,14% | -1,52 | 35,20 | 36,00 | 35,19 | 36,04 | 717M | 38.717 |
| 09/08/2019 | -0,76% | -0,28 | 36,72 | 36,99 | 36,35 | 37,00 | 436M | 23.330 |
| 08/08/2019 | 0,54% | 0,20 | 37,00 | 37,00 | 36,67 | 37,35 | 1.119M | 59.247 |
| 07/08/2019 | 3,69% | 1,31 | 36,80 | 35,07 | 34,96 | 36,80 | 1.158M | 56.349 |
| 06/08/2019 | 3,02% | 1,04 | 35,49 | 34,94 | 34,80 | 35,49 | 625M | 34.847 |
| 05/08/2019 | -1,37% | -0,48 | 34,45 | 34,20 | 34,04 | 34,72 | 734M | 45.639 |
| 02/08/2019 | 0,14% | 0,05 | 34,93 | 35,00 | 34,58 | 35,20 | 968M | 46.183 |
| 01/08/2019 | 0,17% | 0,06 | 34,88 | 35,21 | 34,88 | 36,12 | 1.165M | 58.542 |
| 31/07/2019 | -2,66% | -0,95 | 34,82 | 35,74 | 34,70 | 35,78 | 1.247M | 79.602 |
| 30/07/2019 | -3,32% | -1,23 | 35,77 | 36,80 | 35,66 | 36,80 | 1.595M | 71.266 |
| 29/07/2019 | 0,41% | 0,15 | 37,00 | 36,76 | 36,45 | 37,27 | 744M | 31.750 |
| 26/07/2019 | 1,80% | 0,65 | 36,85 | 36,48 | 36,01 | 37,08 | 874M | 37.498 |
| 25/07/2019 | -3,08% | -1,15 | 36,20 | 37,65 | 35,98 | 37,65 | 816M | 45.963 |
| 24/07/2019 | -0,08% | -0,03 | 37,35 | 37,50 | 37,13 | 37,75 | 550M | 25.231 |
| 23/07/2019 | 0,97% | 0,36 | 37,38 | 37,25 | 36,73 | 37,55 | 785M | 32.978 |
| 22/07/2019 | 1,70% | 0,62 | 37,02 | 36,69 | 36,62 | 37,25 | 690M | 28.054 |
| 19/07/2019 | -2,60% | -0,97 | 36,40 | 37,08 | 36,40 | 37,28 | 629M | 28.222 |
| 18/07/2019 | 2,66% | 0,97 | 37,37 | 36,47 | 36,46 | 37,37 | 598M | 23.945 |
| 17/07/2019 | -0,27% | -0,10 | 36,40 | 36,59 | 36,38 | 36,92 | 846M | 34.012 |
Date,Open,High,Low,Close,Volume
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
18-Sep-19,35.37,35.64,34.83,35.25,468861111
17-Sep-19,34.90,35.45,34.87,35.36,431516043
16-Sep-19,35.53,35.62,34.91,35.23,710199915
13-Sep-19,35.51,36.41,35.51,35.87,903585738
12-Sep-19,35.50,35.60,35.15,35.39,482922126
11-Sep-19,35.51,35.68,34.99,35.17,576921511
10-Sep-19,36.11,36.29,35.09,35.33,793884872
09-Sep-19,35.37,36.30,35.36,36.03,1256136929
06-Sep-19,34.25,35.23,34.25,35.17,746949688
05-Sep-19,33.42,34.66,33.39,34.03,1440766652
04-Sep-19,33.28,33.31,32.81,33.09,508604629
03-Sep-19,33.51,33.81,32.77,32.86,632220743
02-Sep-19,33.90,34.19,33.50,33.50,281599605
30-Aug-19,34.53,34.56,33.78,33.94,861173875
29-Aug-19,34.05,34.47,33.54,34.09,576418984
28-Aug-19,33.22,34.09,33.16,33.91,490304285
27-Aug-19,33.15,33.93,33.08,33.53,958777251
26-Aug-19,33.41,33.43,32.69,33.14,588858617
23-Aug-19,33.09,33.90,32.93,33.15,874416334
22-Aug-19,34.15,34.33,33.50,33.54,457144097
21-Aug-19,34.19,34.34,33.76,34.08,665953541
20-Aug-19,34.37,34.45,33.55,33.82,589095257
19-Aug-19,34.65,34.87,33.91,34.20,777191489
16-Aug-19,34.80,34.86,34.13,34.35,494131238
15-Aug-19,35.48,35.48,34.81,35.00,669665932
14-Aug-19,35.40,35.57,35.02,35.10,731252047
13-Aug-19,35.18,36.12,35.12,35.89,488204714
12-Aug-19,36.00,36.04,35.19,35.20,717409941
09-Aug-19,36.99,37.00,36.35,36.72,435825043
08-Aug-19,37.00,37.35,36.67,37.00,1118635391
07-Aug-19,35.07,36.80,34.96,36.80,1158315264
06-Aug-19,34.94,35.49,34.80,35.49,624844246
05-Aug-19,34.20,34.72,34.04,34.45,733665747
02-Aug-19,35.00,35.20,34.58,34.93,968141415
01-Aug-19,35.21,36.12,34.88,34.88,1164785449
31-Jul-19,35.74,35.78,34.70,34.82,1246536190
30-Jul-19,36.80,36.80,35.66,35.77,1594843148
29-Jul-19,36.76,37.27,36.45,37.00,743810752
26-Jul-19,36.48,37.08,36.01,36.85,873991893
25-Jul-19,37.65,37.65,35.98,36.20,816025131
24-Jul-19,37.50,37.75,37.13,37.35,549938371
23-Jul-19,37.25,37.55,36.73,37.38,784652082
22-Jul-19,36.69,37.25,36.62,37.02,690267117
19-Jul-19,37.08,37.28,36.40,36.40,628846910
18-Jul-19,36.47,37.37,36.46,37.37,598406438
17-Jul-19,36.59,36.92,36.38,36.40,846497011
16-Jul-19,36.40,36.65,36.21,36.50,846497011
15-Jul-19,36.68,36.70,36.12,36.36,846497011
12-Jul-19,37.45,37.46,36.46,36.46,846497011
11-Jul-19,36.97,37.15,36.58,37.15,846497011
10-Jul-19,37.53,37.72,36.95,37.20,846497011
08-Jul-19,37.47,37.50,37.06,37.30,846497011
05-Jul-19,36.84,37.45,36.67,37.40,846497011
04-Jul-19,36.77,37.50,36.71,36.99,846497011
03-Jul-19,35.70,36.65,35.63,36.57,846497011
02-Jul-19,36.05,36.32,35.71,35.95,846497011
01-Jul-19,36.77,36.77,35.94,36.08,846497011
28-Jun-19,36.45,36.59,36.14,36.26,846497011
27-Jun-19,36.20,36.43,35.70,36.25,846497011
26-Jun-19,35.85,36.50,35.73,36.50,846497011
25-Jun-19,36.00,36.23,35.48,35.65,846497011
24-Jun-19,36.24,36.50,35.79,36.10,846497011
21-Jun-19,35.58,36.18,35.50,36.18,846497011
19-Jun-19,34.64,35.49,34.47,35.38,846497011
18-Jun-19,34.35,34.83,34.18,34.83,846497011
17-Jun-19,33.90,34.32,33.81,33.95,846497011
14-Jun-19,33.90,34.07,33.48,33.99,846497011
13-Jun-19,34.55,34.58,33.71,33.98,846497011
12-Jun-19,34.80,35.12,34.47,34.60,846497011
11-Jun-19,34.85,34.98,34.24,34.80,846497011
10-Jun-19,34.85,34.87,34.11,34.63,846497011
07-Jun-19,34.78,35.28,34.67,35.07,846497011
06-Jun-19,34.69,34.89,34.38,34.70,846497011
05-Jun-19,35.09,35.16,34.27,34.34,846497011
04-Jun-19,35.20,35.30,34.76,35.02,846497011
03-Jun-19,35.20,35.32,34.73,35.08,846497011
31-May-19,34.89,35.40,34.75,35.00,846497011
30-May-19,34.81,35.22,34.68,35.08,846497011
29-May-19,33.85,34.89,33.85,34.72,846497011
*exoneração de responsabilidade