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
09/04/2021	-0,15%	-0,04	26,64	26,53	26,50	26,99	549M	39.135
08/04/2021	-0,78%	-0,21	26,68	27,01	26,67	27,10	714M	45.683
07/04/2021	-0,88%	-0,24	26,89	27,02	26,65	27,35	843M	44.380
06/04/2021	-1,17%	-0,32	27,13	27,50	26,95	27,63	631M	33.366
05/04/2021	1,29%	0,35	27,45	27,36	27,12	27,59	657M	38.224
01/04/2021	-3,11%	-0,87	27,10	28,13	27,10	28,13	872M	61.620
31/03/2021	-1,93%	-0,55	27,97	28,31	27,68	28,48	823M	45.016
30/03/2021	1,64%	0,46	28,52	27,84	27,83	28,55	677M	43.589
29/03/2021	-0,04%	-0,01	28,06	28,12	27,60	28,21	640M	41.627
26/03/2021	1,52%	0,42	28,07	27,52	27,49	28,11	914M	48.197
25/03/2021	1,77%	0,48	27,65	27,00	26,87	27,68	1.419M	62.791

24/03/2021	-1,74%	-0,48	27,17	27,64	27,17	27,80	1.103M	61.657
23/03/2021	-2,54%	-0,72	27,65	28,00	27,64	28,52	889M	50.873
22/03/2021	0,57%	0,16	28,37	27,99	27,50	28,38	1.000M	52.232
19/03/2021	0,21%	0,06	28,21	28,24	27,75	28,58	1.332M	57.078
18/03/2021	0,57%	0,16	28,15	27,93	27,84	28,72	1.297M	86.208
17/03/2021	3,90%	1,05	27,99	26,86	26,77	28,05	991M	59.341
16/03/2021	-2,04%	-0,56	26,94	27,51	26,61	27,54	590M	42.537
15/03/2021	1,18%	0,32	27,50	27,15	26,98	27,59	771M	47.094
12/03/2021	-0,66%	-0,18	27,18	27,15	27,06	27,51	669M	42.033
11/03/2021	0,15%	0,04	27,36	27,60	26,98	27,88	945M	60.486
10/03/2021	0,74%	0,20	27,32	27,11	26,61	27,49	1.015M	68.190
09/03/2021	1,38%	0,37	27,12	26,62	26,35	27,56	1.014M	68.811
08/03/2021	-3,18%	-0,88	26,75	26,90	26,56	27,98	1.561M	84.457
05/03/2021	3,72%	0,99	27,63	26,73	26,52	27,82	2.127M	33.786
04/03/2021	3,14%	0,81	26,64	26,02	25,93	27,10	1.757M	92.896
03/03/2021	0,23%	0,06	25,83	25,77	24,82	26,29	1.571M	98.024
02/03/2021	4,04%	1,00	25,77	24,33	23,92	26,32	1.686M	14.960
01/03/2021	-3,05%	-0,78	24,77	25,90	24,77	25,97	1.144M	69.084
26/02/2021	-2,03%	-0,53	25,55	26,20	25,51	26,39	1.246M	70.998
25/02/2021	-2,87%	-0,77	26,08	26,90	25,98	27,06	1.086M	69.009
24/02/2021	-1,47%	-0,40	26,85	27,43	26,61	27,52	957M	67.387
23/02/2021	6,40%	1,64	27,25	25,91	25,85	27,43	2.056M	39.418
22/02/2021	-7,28%	-2,01	25,61	26,55	25,53	26,61	2.244M	32.514
19/02/2021	-1,04%	-0,29	27,62	27,89	27,34	28,20	748M	51.859
18/02/2021	-0,71%	-0,20	27,91	27,92	27,81	28,50	1.388M	67.802
17/02/2021	1,26%	0,35	28,11	27,80	27,64	28,28	690M	38.449
12/02/2021	0,25%	0,07	27,76	27,53	27,40	28,10	692M	39.389
11/02/2021	0,00%	0,00	27,69	27,99	27,50	28,13	622M	42.948
10/02/2021	-0,72%	-0,20	27,69	27,90	27,38	28,19	793M	52.037
09/02/2021	1,20%	0,33	27,89	27,49	27,23	28,41	1.056M	52.275
08/02/2021	-1,85%	-0,52	27,56	28,00	27,51	28,20	805M	56.540
05/02/2021	-0,43%	-0,12	28,08	28,31	27,89	28,45	1.103M	64.457
04/02/2021	-0,42%	-0,12	28,20	28,53	27,88	28,56	1.849M	76.384
03/02/2021	-0,49%	-0,14	28,32	28,76	28,21	28,90	1.181M	72.353
02/02/2021	-2,13%	-0,62	28,46	29,08	28,00	29,30	2.869M	51.600
01/02/2021	2,61%	0,74	29,08	29,00	28,74	29,42	1.347M	85.189
29/01/2021	-3,57%	-1,05	28,34	29,22	28,29	29,55	1.329M	63.716
28/01/2021	4,11%	1,16	29,39	28,29	28,23	29,63	1.519M	61.685
27/01/2021	-0,07%	-0,02	28,23	28,11	27,86	28,99	1.218M	60.469
26/01/2021	-3,48%	-1,02	28,25	28,99	28,14	29,85	1.466M	82.772
22/01/2021	-2,14%	-0,64	29,27	29,25	28,98	29,47	1.075M	69.955
21/01/2021	-1,35%	-0,41	29,91	30,32	29,65	30,46	1.037M	43.944
20/01/2021	-1,65%	-0,51	30,32	31,05	30,11	31,10	880M	73.800
19/01/2021	-1,19%	-0,37	30,83	31,49	30,55	31,61	839M	39.499
18/01/2021	-0,51%	-0,16	31,20	31,66	31,14	31,93	596M	34.057
15/01/2021	-3,77%	-1,23	31,36	32,05	31,35	32,39	1.193M	61.346
14/01/2021	2,97%	0,94	32,59	32,02	31,67	32,94	917M	46.619
13/01/2021	-1,65%	-0,53	31,65	32,18	31,26	32,53	1.355M	54.852
12/01/2021	0,31%	0,10	32,18	32,18	32,02	32,45	1.067M	42.343
11/01/2021	-2,25%	-0,74	32,08	32,47	31,72	32,70	1.017M	44.448
08/01/2021	-0,03%	-0,01	32,82	32,93	32,43	33,44	1.722M	75.459
07/01/2021	4,06%	1,28	32,83	31,65	31,50	33,06	1.502M	66.024
06/01/2021	2,77%	0,85	31,55	30,98	30,79	32,06	1.366M	73.936
05/01/2021	-0,65%	-0,20	30,70	30,73	30,17	31,06	865M	58.382
04/01/2021	-2,31%	-0,73	30,90	31,98	30,84	31,99	974M	73.533
30/12/2020	-1,46%	-0,47	31,63	32,20	31,63	32,33	816M	46.318
29/12/2020	-0,22%	-0,07	32,10	32,27	31,93	32,39	525M	28.734
28/12/2020	0,72%	0,23	32,17	32,22	32,01	32,43	497M	34.118
23/12/2020	2,21%	0,69	31,94	31,32	31,27	32,05	636M	36.151
22/12/2020	0,48%	0,15	31,25	31,17	31,15	31,65	617M	40.272
21/12/2020	-1,77%	-0,56	31,10	31,05	30,91	31,50	812M	46.984
18/12/2020	-0,16%	-0,05	31,66	31,72	31,51	32,12	1.007M	47.621
17/12/2020	-0,13%	-0,04	31,71	31,89	31,57	32,15	568M	38.781
16/12/2020	1,89%	0,59	31,75	31,24	31,02	32,18	1.303M	68.588
15/12/2020	0,91%	0,28	31,16	30,97	30,93	31,40	781M	37.728
14/12/2020	-1,34%	-0,42	30,88	31,47	30,88	31,63	835M	47.764
11/12/2020	-0,79%	-0,25	31,30	31,17	30,81	31,48	751M	50.667
10/12/2020	3,31%	1,01	31,55	30,76	30,76	31,72	1.582M	73.648
09/12/2020	0,59%	0,18	30,54	30,39	30,29	30,74	965M	66.181
08/12/2020	-0,26%	-0,08	30,36	30,44	30,19	31,13	852M	56.809
07/12/2020	0,59%	0,18	30,44	30,25	30,03	31,06	940M	53.260
04/12/2020	1,00%	0,30	30,26	30,22	29,65	30,41	1.059M	56.478
03/12/2020	-0,07%	-0,02	29,96	30,14	29,90	30,88	1.211M	64.612
02/12/2020	0,77%	0,23	29,98	29,92	29,44	30,24	960M	66.762
01/12/2020	4,17%	1,19	29,75	29,05	28,94	30,47	1.532M	3.440
30/11/2020	-1,38%	-0,40	28,56	28,97	28,56	29,20	1.720M	78.562
27/11/2020	0,77%	0,22	28,96	29,05	28,90	29,79	1.297M	64.798
26/11/2020	-2,11%	-0,62	28,74	29,29	28,62	29,34	883M	55.538
25/11/2020	-1,18%	-0,35	29,36	29,62	28,93	29,79	1.241M	70.821
24/11/2020	2,80%	0,81	29,71	29,10	29,10	30,18	1.420M	71.244
23/11/2020	1,23%	0,35	28,90	28,85	28,73	29,21	799M	46.029
20/11/2020	-0,90%	-0,26	28,55	28,72	28,39	28,98	522M	33.863
19/11/2020	0,14%	0,04	28,81	28,90	28,67	29,40	771M	43.992
18/11/2020	-2,44%	-0,72	28,77	29,43	28,71	29,57	1.199M	81.041
17/11/2020	0,07%	0,02	29,49	29,37	28,90	29,61	1.189M	79.179
16/11/2020	3,51%	1,00	29,47	29,02	28,90	29,59	1.586M	97.971
13/11/2020	1,90%	0,53	28,47	28,17	27,99	28,60	1.045M	65.926
12/11/2020	-2,44%	-0,70	27,94	28,42	27,59	28,85	1.295M	83.768
11/11/2020	-0,83%	-0,24	28,64	28,76	28,21	29,00	1.762M	89.655
10/11/2020	4,52%	1,25	28,88	27,65	27,65	29,15	2.438M	26.382
09/11/2020	8,10%	2,07	27,63	26,74	26,74	28,02	2.744M	26.777
06/11/2020	-0,12%	-0,03	25,56	25,35	25,26	25,82	814M	40.436
05/11/2020	2,36%	0,59	25,59	25,51	25,41	25,94	1.133M	79.574
04/11/2020	3,99%	0,96	25,00	25,50	24,87	25,74	2.451M	35.896
03/11/2020	2,39%	0,56	24,04	23,90	23,71	24,32	899M	74.350
30/10/2020	-1,76%	-0,42	23,48	23,65	23,23	23,93	922M	69.064
29/10/2020	0,50%	0,12	23,90	23,58	23,04	24,04	1.012M	83.499
28/10/2020	-4,46%	-1,11	23,78	24,25	23,73	24,42	927M	64.368
27/10/2020	-2,85%	-0,73	24,89	26,10	24,69	26,17	1.189M	68.092
26/10/2020	0,71%	0,18	25,62	25,30	25,16	25,86	822M	40.403
23/10/2020	-1,28%	-0,33	25,44	25,90	25,41	26,30	1.304M	64.182
22/10/2020	5,14%	1,26	25,77	24,57	24,55	25,92	1.691M	85.885
21/10/2020	0,91%	0,22	24,51	24,26	24,07	24,94	940M	59.724
20/10/2020	3,98%	0,93	24,29	23,52	23,50	24,40	1.107M	55.065
19/10/2020	1,08%	0,25	23,36	23,25	22,94	23,95	900M	49.028
16/10/2020	-1,62%	-0,38	23,11	23,41	23,09	23,45	494M	36.226
15/10/2020	-0,89%	-0,21	23,49	23,46	23,26	23,73	513M	50.299
14/10/2020	-0,29%	-0,07	23,70	23,89	23,66	23,97	524M	34.535
13/10/2020	-0,96%	-0,23	23,77	23,98	23,62	24,13	740M	43.706
09/10/2020	-0,29%	-0,07	24,00	23,90	23,59	24,61	1.179M	87.321
08/10/2020	6,04%	1,37	24,07	22,72	22,60	24,28	1.499M	75.915
07/10/2020	-0,74%	-0,17	22,70	22,93	22,57	23,00	518M	39.222
06/10/2020	0,18%	0,04	22,87	23,09	22,71	23,38	488M	36.640
05/10/2020	1,06%	0,24	22,83	22,72	22,34	23,01	519M	42.485
02/10/2020	0,31%	0,07	22,59	22,36	22,34	23,32	807M	58.472
01/10/2020	0,09%	0,02	22,52	22,55	22,18	22,60	458M	36.551
30/09/2020	0,45%	0,10	22,50	22,58	22,37	22,69	503M	47.614
29/09/2020	-2,18%	-0,50	22,40	22,90	22,30	22,91	611M	42.393
28/09/2020	-0,04%	-0,01	22,90	23,25	22,58	23,90	1.355M	84.459
25/09/2020	-0,52%	-0,12	22,91	22,81	22,62	22,98	496M	33.710
24/09/2020	2,45%	0,55	23,03	22,50	22,42	23,34	922M	60.163
23/09/2020	-2,68%	-0,62	22,48	22,92	22,47	23,13	560M	46.320
22/09/2020	-	-	23,10	22,85	22,76	23,31	628M	48.805

Date,Open,High,Low,Close,Volume
09-Apr-21,26.53,26.99,26.50,26.64,548706425
08-Apr-21,27.01,27.10,26.67,26.68,713518224
07-Apr-21,27.02,27.35,26.65,26.89,842588766
06-Apr-21,27.50,27.63,26.95,27.13,631101332
05-Apr-21,27.36,27.59,27.12,27.45,656516573
01-Apr-21,28.13,28.13,27.10,27.10,872309927
31-Mar-21,28.31,28.48,27.68,27.97,823146658
30-Mar-21,27.84,28.55,27.83,28.52,677333532
29-Mar-21,28.12,28.21,27.60,28.06,639941154
26-Mar-21,27.52,28.11,27.49,28.07,913962944
25-Mar-21,27.00,27.68,26.87,27.65,1418644405
24-Mar-21,27.64,27.80,27.17,27.17,1102573211
23-Mar-21,28.00,28.52,27.64,27.65,888589955
22-Mar-21,27.99,28.38,27.50,28.37,999564842
19-Mar-21,28.24,28.58,27.75,28.21,1331792652
18-Mar-21,27.93,28.72,27.84,28.15,1297363771
17-Mar-21,26.86,28.05,26.77,27.99,990526498
16-Mar-21,27.51,27.54,26.61,26.94,590208538
15-Mar-21,27.15,27.59,26.98,27.50,770650815
12-Mar-21,27.15,27.51,27.06,27.18,669372526
11-Mar-21,27.60,27.88,26.98,27.36,945487334
10-Mar-21,27.11,27.49,26.61,27.32,1015027303
09-Mar-21,26.62,27.56,26.35,27.12,1013981359
08-Mar-21,26.90,27.98,26.56,26.75,1560635472
05-Mar-21,26.73,27.82,26.52,27.63,2127396420
04-Mar-21,26.02,27.10,25.93,26.64,1756928459
03-Mar-21,25.77,26.29,24.82,25.83,1570970582
02-Mar-21,24.33,26.32,23.92,25.77,1685914261
01-Mar-21,25.90,25.97,24.77,24.77,1143921013
26-Feb-21,26.20,26.39,25.51,25.55,1245925735
25-Feb-21,26.90,27.06,25.98,26.08,1085651833
24-Feb-21,27.43,27.52,26.61,26.85,957225652
23-Feb-21,25.91,27.43,25.85,27.25,2055633532
22-Feb-21,26.55,26.61,25.53,25.61,2244029610
19-Feb-21,27.89,28.20,27.34,27.62,748265926
18-Feb-21,27.92,28.50,27.81,27.91,1388490878
17-Feb-21,27.80,28.28,27.64,28.11,689522947
12-Feb-21,27.53,28.10,27.40,27.76,692136619
11-Feb-21,27.99,28.13,27.50,27.69,622376157
10-Feb-21,27.90,28.19,27.38,27.69,793231800
09-Feb-21,27.49,28.41,27.23,27.89,1055550834
08-Feb-21,28.00,28.20,27.51,27.56,804551035
05-Feb-21,28.31,28.45,27.89,28.08,1102579522
04-Feb-21,28.53,28.56,27.88,28.20,1849474458
03-Feb-21,28.76,28.90,28.21,28.32,1180928057
02-Feb-21,29.08,29.30,28.00,28.46,2869109465
01-Feb-21,29.00,29.42,28.74,29.08,1346895401
29-Jan-21,29.22,29.55,28.29,28.34,1328965622
28-Jan-21,28.29,29.63,28.23,29.39,1519177414
27-Jan-21,28.11,28.99,27.86,28.23,1218420201
26-Jan-21,28.99,29.85,28.14,28.25,1466091343
22-Jan-21,29.25,29.47,28.98,29.27,1075171603
21-Jan-21,30.32,30.46,29.65,29.91,1036740491
20-Jan-21,31.05,31.10,30.11,30.32,879715991
19-Jan-21,31.49,31.61,30.55,30.83,839294168
18-Jan-21,31.66,31.93,31.14,31.20,595983523
15-Jan-21,32.05,32.39,31.35,31.36,1193353360
14-Jan-21,32.02,32.94,31.67,32.59,916664773
13-Jan-21,32.18,32.53,31.26,31.65,1354698009
12-Jan-21,32.18,32.45,32.02,32.18,1066563301
11-Jan-21,32.47,32.70,31.72,32.08,1016568349
08-Jan-21,32.93,33.44,32.43,32.82,1721606710
07-Jan-21,31.65,33.06,31.50,32.83,1502078407
06-Jan-21,30.98,32.06,30.79,31.55,1365655220
05-Jan-21,30.73,31.06,30.17,30.70,864870504
04-Jan-21,31.98,31.99,30.84,30.90,974494924
30-Dec-20,32.20,32.33,31.63,31.63,816211680
29-Dec-20,32.27,32.39,31.93,32.10,525464753
28-Dec-20,32.22,32.43,32.01,32.17,497334009
23-Dec-20,31.32,32.05,31.27,31.94,635655684
22-Dec-20,31.17,31.65,31.15,31.25,616913165
21-Dec-20,31.05,31.50,30.91,31.10,812262907
18-Dec-20,31.72,32.12,31.51,31.66,1007453001
17-Dec-20,31.89,32.15,31.57,31.71,568298251
16-Dec-20,31.24,32.18,31.02,31.75,1303408186
15-Dec-20,30.97,31.40,30.93,31.16,781331381
14-Dec-20,31.47,31.63,30.88,30.88,834944380
11-Dec-20,31.17,31.48,30.81,31.30,750795215
10-Dec-20,30.76,31.72,30.76,31.55,1582483087
09-Dec-20,30.39,30.74,30.29,30.54,964672581
08-Dec-20,30.44,31.13,30.19,30.36,851994524
07-Dec-20,30.25,31.06,30.03,30.44,939928839
04-Dec-20,30.22,30.41,29.65,30.26,1059436133
03-Dec-20,30.14,30.88,29.90,29.96,1211227525
02-Dec-20,29.92,30.24,29.44,29.98,959799180
01-Dec-20,29.05,30.47,28.94,29.75,1531877465
30-Nov-20,28.97,29.20,28.56,28.56,1719504782
27-Nov-20,29.05,29.79,28.90,28.96,1297227163
26-Nov-20,29.29,29.34,28.62,28.74,882773249
25-Nov-20,29.62,29.79,28.93,29.36,1240975945
24-Nov-20,29.10,30.18,29.10,29.71,1419874799
23-Nov-20,28.85,29.21,28.73,28.90,798698162
20-Nov-20,28.72,28.98,28.39,28.55,522486828
19-Nov-20,28.90,29.40,28.67,28.81,771168762
18-Nov-20,29.43,29.57,28.71,28.77,1199002161
17-Nov-20,29.37,29.61,28.90,29.49,1189091899
16-Nov-20,29.02,29.59,28.90,29.47,1585848319
13-Nov-20,28.17,28.60,27.99,28.47,1045104553
12-Nov-20,28.42,28.85,27.59,27.94,1294742127
11-Nov-20,28.76,29.00,28.21,28.64,1761623896
10-Nov-20,27.65,29.15,27.65,28.88,2438245189
09-Nov-20,26.74,28.02,26.74,27.63,2744393317
06-Nov-20,25.35,25.82,25.26,25.56,813668866
05-Nov-20,25.51,25.94,25.41,25.59,1133351526
04-Nov-20,25.50,25.74,24.87,25.00,2450923083
03-Nov-20,23.90,24.32,23.71,24.04,899280803
30-Oct-20,23.65,23.93,23.23,23.48,921530769
29-Oct-20,23.58,24.04,23.04,23.90,1012315165
28-Oct-20,24.25,24.42,23.73,23.78,927066745
27-Oct-20,26.10,26.17,24.69,24.89,1188681215
26-Oct-20,25.30,25.86,25.16,25.62,822143592
23-Oct-20,25.90,26.30,25.41,25.44,1303866183
22-Oct-20,24.57,25.92,24.55,25.77,1690867434
21-Oct-20,24.26,24.94,24.07,24.51,940057905
20-Oct-20,23.52,24.40,23.50,24.29,1107397061
19-Oct-20,23.25,23.95,22.94,23.36,899619968
16-Oct-20,23.41,23.45,23.09,23.11,493691534
15-Oct-20,23.46,23.73,23.26,23.49,512832289
14-Oct-20,23.89,23.97,23.66,23.70,524416717
13-Oct-20,23.98,24.13,23.62,23.77,739860803
09-Oct-20,23.90,24.61,23.59,24.00,1178700323
08-Oct-20,22.72,24.28,22.60,24.07,1498947403
07-Oct-20,22.93,23.00,22.57,22.70,518325621
06-Oct-20,23.09,23.38,22.71,22.87,487538384
05-Oct-20,22.72,23.01,22.34,22.83,518993010
02-Oct-20,22.36,23.32,22.34,22.59,807232273
01-Oct-20,22.55,22.60,22.18,22.52,458403443
30-Sep-20,22.58,22.69,22.37,22.50,502922511
29-Sep-20,22.90,22.91,22.30,22.40,610635977
28-Sep-20,23.25,23.90,22.58,22.90,1354638515
25-Sep-20,22.81,22.98,22.62,22.91,496101643
24-Sep-20,22.50,23.34,22.42,23.03,922211178
23-Sep-20,22.92,23.13,22.47,22.48,560309610
22-Sep-20,22.85,23.31,22.76,23.10,628306711

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITUB4

cotações, gráficos e mais...