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
09/04/2021-0,15%-0,0426,6426,5326,5026,99549M39.135
08/04/2021-0,78%-0,2126,6827,0126,6727,10714M45.683
07/04/2021-0,88%-0,2426,8927,0226,6527,35843M44.380
06/04/2021-1,17%-0,3227,1327,5026,9527,63631M33.366
05/04/20211,29%0,3527,4527,3627,1227,59657M38.224
01/04/2021-3,11%-0,8727,1028,1327,1028,13872M61.620
31/03/2021-1,93%-0,5527,9728,3127,6828,48823M45.016
30/03/20211,64%0,4628,5227,8427,8328,55677M43.589
29/03/2021-0,04%-0,0128,0628,1227,6028,21640M41.627
26/03/20211,52%0,4228,0727,5227,4928,11914M48.197
25/03/20211,77%0,4827,6527,0026,8727,681.419M62.791
24/03/2021-1,74%-0,4827,1727,6427,1727,801.103M61.657
23/03/2021-2,54%-0,7227,6528,0027,6428,52889M50.873
22/03/20210,57%0,1628,3727,9927,5028,381.000M52.232
19/03/20210,21%0,0628,2128,2427,7528,581.332M57.078
18/03/20210,57%0,1628,1527,9327,8428,721.297M86.208
17/03/20213,90%1,0527,9926,8626,7728,05991M59.341
16/03/2021-2,04%-0,5626,9427,5126,6127,54590M42.537
15/03/20211,18%0,3227,5027,1526,9827,59771M47.094
12/03/2021-0,66%-0,1827,1827,1527,0627,51669M42.033
11/03/20210,15%0,0427,3627,6026,9827,88945M60.486
10/03/20210,74%0,2027,3227,1126,6127,491.015M68.190
09/03/20211,38%0,3727,1226,6226,3527,561.014M68.811
08/03/2021-3,18%-0,8826,7526,9026,5627,981.561M84.457
05/03/20213,72%0,9927,6326,7326,5227,822.127M33.786
04/03/20213,14%0,8126,6426,0225,9327,101.757M92.896
03/03/20210,23%0,0625,8325,7724,8226,291.571M98.024
02/03/20214,04%1,0025,7724,3323,9226,321.686M14.960
01/03/2021-3,05%-0,7824,7725,9024,7725,971.144M69.084
26/02/2021-2,03%-0,5325,5526,2025,5126,391.246M70.998
25/02/2021-2,87%-0,7726,0826,9025,9827,061.086M69.009
24/02/2021-1,47%-0,4026,8527,4326,6127,52957M67.387
23/02/20216,40%1,6427,2525,9125,8527,432.056M39.418
22/02/2021-7,28%-2,0125,6126,5525,5326,612.244M32.514
19/02/2021-1,04%-0,2927,6227,8927,3428,20748M51.859
18/02/2021-0,71%-0,2027,9127,9227,8128,501.388M67.802
17/02/20211,26%0,3528,1127,8027,6428,28690M38.449
12/02/20210,25%0,0727,7627,5327,4028,10692M39.389
11/02/20210,00%0,0027,6927,9927,5028,13622M42.948
10/02/2021-0,72%-0,2027,6927,9027,3828,19793M52.037
09/02/20211,20%0,3327,8927,4927,2328,411.056M52.275
08/02/2021-1,85%-0,5227,5628,0027,5128,20805M56.540
05/02/2021-0,43%-0,1228,0828,3127,8928,451.103M64.457
04/02/2021-0,42%-0,1228,2028,5327,8828,561.849M76.384
03/02/2021-0,49%-0,1428,3228,7628,2128,901.181M72.353
02/02/2021-2,13%-0,6228,4629,0828,0029,302.869M51.600
01/02/20212,61%0,7429,0829,0028,7429,421.347M85.189
29/01/2021-3,57%-1,0528,3429,2228,2929,551.329M63.716
28/01/20214,11%1,1629,3928,2928,2329,631.519M61.685
27/01/2021-0,07%-0,0228,2328,1127,8628,991.218M60.469
26/01/2021-3,48%-1,0228,2528,9928,1429,851.466M82.772
22/01/2021-2,14%-0,6429,2729,2528,9829,471.075M69.955
21/01/2021-1,35%-0,4129,9130,3229,6530,461.037M43.944
20/01/2021-1,65%-0,5130,3231,0530,1131,10880M73.800
19/01/2021-1,19%-0,3730,8331,4930,5531,61839M39.499
18/01/2021-0,51%-0,1631,2031,6631,1431,93596M34.057
15/01/2021-3,77%-1,2331,3632,0531,3532,391.193M61.346
14/01/20212,97%0,9432,5932,0231,6732,94917M46.619
13/01/2021-1,65%-0,5331,6532,1831,2632,531.355M54.852
12/01/20210,31%0,1032,1832,1832,0232,451.067M42.343
11/01/2021-2,25%-0,7432,0832,4731,7232,701.017M44.448
08/01/2021-0,03%-0,0132,8232,9332,4333,441.722M75.459
07/01/20214,06%1,2832,8331,6531,5033,061.502M66.024
06/01/20212,77%0,8531,5530,9830,7932,061.366M73.936
05/01/2021-0,65%-0,2030,7030,7330,1731,06865M58.382
04/01/2021-2,31%-0,7330,9031,9830,8431,99974M73.533
30/12/2020-1,46%-0,4731,6332,2031,6332,33816M46.318
29/12/2020-0,22%-0,0732,1032,2731,9332,39525M28.734
28/12/20200,72%0,2332,1732,2232,0132,43497M34.118
23/12/20202,21%0,6931,9431,3231,2732,05636M36.151
22/12/20200,48%0,1531,2531,1731,1531,65617M40.272
21/12/2020-1,77%-0,5631,1031,0530,9131,50812M46.984
18/12/2020-0,16%-0,0531,6631,7231,5132,121.007M47.621
17/12/2020-0,13%-0,0431,7131,8931,5732,15568M38.781
16/12/20201,89%0,5931,7531,2431,0232,181.303M68.588
15/12/20200,91%0,2831,1630,9730,9331,40781M37.728
14/12/2020-1,34%-0,4230,8831,4730,8831,63835M47.764
11/12/2020-0,79%-0,2531,3031,1730,8131,48751M50.667
10/12/20203,31%1,0131,5530,7630,7631,721.582M73.648
09/12/20200,59%0,1830,5430,3930,2930,74965M66.181
08/12/2020-0,26%-0,0830,3630,4430,1931,13852M56.809
07/12/20200,59%0,1830,4430,2530,0331,06940M53.260
04/12/20201,00%0,3030,2630,2229,6530,411.059M56.478
03/12/2020-0,07%-0,0229,9630,1429,9030,881.211M64.612
02/12/20200,77%0,2329,9829,9229,4430,24960M66.762
01/12/20204,17%1,1929,7529,0528,9430,471.532M3.440
30/11/2020-1,38%-0,4028,5628,9728,5629,201.720M78.562
27/11/20200,77%0,2228,9629,0528,9029,791.297M64.798
26/11/2020-2,11%-0,6228,7429,2928,6229,34883M55.538
25/11/2020-1,18%-0,3529,3629,6228,9329,791.241M70.821
24/11/20202,80%0,8129,7129,1029,1030,181.420M71.244
23/11/20201,23%0,3528,9028,8528,7329,21799M46.029
20/11/2020-0,90%-0,2628,5528,7228,3928,98522M33.863
19/11/20200,14%0,0428,8128,9028,6729,40771M43.992
18/11/2020-2,44%-0,7228,7729,4328,7129,571.199M81.041
17/11/20200,07%0,0229,4929,3728,9029,611.189M79.179
16/11/20203,51%1,0029,4729,0228,9029,591.586M97.971
13/11/20201,90%0,5328,4728,1727,9928,601.045M65.926
12/11/2020-2,44%-0,7027,9428,4227,5928,851.295M83.768
11/11/2020-0,83%-0,2428,6428,7628,2129,001.762M89.655
10/11/20204,52%1,2528,8827,6527,6529,152.438M26.382
09/11/20208,10%2,0727,6326,7426,7428,022.744M26.777
06/11/2020-0,12%-0,0325,5625,3525,2625,82814M40.436
05/11/20202,36%0,5925,5925,5125,4125,941.133M79.574
04/11/20203,99%0,9625,0025,5024,8725,742.451M35.896
03/11/20202,39%0,5624,0423,9023,7124,32899M74.350
30/10/2020-1,76%-0,4223,4823,6523,2323,93922M69.064
29/10/20200,50%0,1223,9023,5823,0424,041.012M83.499
28/10/2020-4,46%-1,1123,7824,2523,7324,42927M64.368
27/10/2020-2,85%-0,7324,8926,1024,6926,171.189M68.092
26/10/20200,71%0,1825,6225,3025,1625,86822M40.403
23/10/2020-1,28%-0,3325,4425,9025,4126,301.304M64.182
22/10/20205,14%1,2625,7724,5724,5525,921.691M85.885
21/10/20200,91%0,2224,5124,2624,0724,94940M59.724
20/10/20203,98%0,9324,2923,5223,5024,401.107M55.065
19/10/20201,08%0,2523,3623,2522,9423,95900M49.028
16/10/2020-1,62%-0,3823,1123,4123,0923,45494M36.226
15/10/2020-0,89%-0,2123,4923,4623,2623,73513M50.299
14/10/2020-0,29%-0,0723,7023,8923,6623,97524M34.535
13/10/2020-0,96%-0,2323,7723,9823,6224,13740M43.706
09/10/2020-0,29%-0,0724,0023,9023,5924,611.179M87.321
08/10/20206,04%1,3724,0722,7222,6024,281.499M75.915
07/10/2020-0,74%-0,1722,7022,9322,5723,00518M39.222
06/10/20200,18%0,0422,8723,0922,7123,38488M36.640
05/10/20201,06%0,2422,8322,7222,3423,01519M42.485
02/10/20200,31%0,0722,5922,3622,3423,32807M58.472
01/10/20200,09%0,0222,5222,5522,1822,60458M36.551
30/09/20200,45%0,1022,5022,5822,3722,69503M47.614
29/09/2020-2,18%-0,5022,4022,9022,3022,91611M42.393
28/09/2020-0,04%-0,0122,9023,2522,5823,901.355M84.459
25/09/2020-0,52%-0,1222,9122,8122,6222,98496M33.710
24/09/20202,45%0,5523,0322,5022,4223,34922M60.163
23/09/2020-2,68%-0,6222,4822,9222,4723,13560M46.320
22/09/2020--23,1022,8522,7623,31628M48.805


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito