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
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
22/09/20200,87%0,2023,1022,8522,7623,31628M48.805
21/09/2020-0,87%-0,2022,9022,7522,4523,02834M60.016
18/09/2020-2,49%-0,5923,1023,5023,0323,62907M59.317
17/09/20200,13%0,0323,6923,5023,3923,83591M47.951
16/09/2020-0,29%-0,0723,6623,7623,6424,22612M44.025
15/09/2020-1,33%-0,3223,7324,1723,6024,23697M57.563
14/09/20201,78%0,4224,0523,7923,3224,221.036M58.795
11/09/2020-1,17%-0,2823,6323,9523,4324,07552M42.140
10/09/2020-2,13%-0,5223,9124,4023,9024,66880M41.804
09/09/20200,12%0,0324,4324,6024,1624,81724M50.517
08/09/2020-2,24%-0,5624,4024,5624,2724,77715M46.466
04/09/20200,32%0,0824,9625,1624,5525,291.036M62.140
03/09/20202,43%0,5924,8824,2024,1625,502.030M20.350
02/09/2020-0,21%-0,0524,2924,3523,9024,45606M45.390
01/09/20203,35%0,7924,3423,8723,7324,341.355M69.705
31/08/2020-3,60%-0,8823,5524,1723,5524,291.074M61.506
28/08/20201,03%0,2524,4324,3024,1524,561.368M68.043
27/08/20201,64%0,3924,1823,8923,8024,50855M57.869
26/08/2020-2,10%-0,5123,7924,3023,5124,36731M60.866
25/08/2020-0,74%-0,1824,3024,6424,1224,70777M50.670
24/08/20201,66%0,4024,4824,2524,2324,83822M53.956
21/08/2020-0,17%-0,0424,0823,9123,8124,24571M43.750
20/08/20200,00%0,0024,1223,7023,5424,24796M60.460
19/08/2020-0,50%-0,1224,1224,3224,0224,42665M52.677
18/08/20200,41%0,1024,2424,6224,0524,641.019M68.057
17/08/2020-2,39%-0,5924,1424,7223,8524,75913M71.319
14/08/20200,94%0,2324,7324,5724,3725,21761M57.433
13/08/2020-2,85%-0,7224,5025,4624,5025,551.026M83.130
12/08/2020-1,14%-0,2925,2225,6924,9125,861.252M80.060
11/08/2020-1,16%-0,3025,5126,1225,5126,29678M58.122
10/08/20201,30%0,3325,8125,5225,4126,08775M57.231
07/08/2020-2,11%-0,5525,4825,6325,4026,451.712M94.095
06/08/20201,40%0,3626,0325,7025,4126,30776M52.907
05/08/2020-0,08%-0,0225,6726,1525,3626,301.285M96.303
04/08/2020-5,83%-1,5925,6926,2525,4126,692.068M28.879
03/08/20201,45%0,3927,2827,1026,5027,71904M64.484
31/07/2020-3,31%-0,9226,8927,9426,7927,98836M66.290
30/07/2020-1,70%-0,4827,8127,8727,4228,23808M55.987
29/07/20202,35%0,6528,2928,1527,8828,49767M41.196
28/07/2020-0,58%-0,1627,6427,7227,5228,26663M44.153
27/07/20205,02%1,3327,8026,6326,5427,921.357M70.831
24/07/2020-0,11%-0,0326,4726,3526,1126,88801M48.270
23/07/2020-2,11%-0,5726,5027,1026,4627,14783M66.503
22/07/2020-2,27%-0,6327,0727,8526,7727,851.239M71.902
21/07/20201,47%0,4027,7027,6027,3628,041.031M73.607
20/07/20200,29%0,0827,3027,2526,9627,53784M65.445
17/07/20200,89%0,2427,2227,1127,0027,40884M53.645
16/07/2020-1,68%-0,4626,9827,1726,9227,32527M42.848
15/07/20200,70%0,1927,4427,5427,0727,80875M65.203
14/07/20201,68%0,4527,2526,7526,4427,42767M42.540
13/07/2020-1,47%-0,4026,8027,4526,8027,55674M50.066
10/07/20200,93%0,2527,2026,9526,6227,31651M37.976
09/07/20200,04%0,0126,9527,0226,5827,171.169M53.813
08/07/20202,16%0,5726,9426,6526,5027,07914M43.967
07/07/2020-4,90%-1,3626,3727,4326,3227,711.730M79.643
06/07/20204,64%1,2327,7327,1226,8527,85808M51.269
03/07/2020-0,19%-0,0526,5026,3926,2026,69271M22.700
02/07/20201,72%0,4526,5526,5026,4127,251.116M55.096
01/07/20202,55%0,6526,1025,6025,5426,211.016M49.865
30/06/2020-3,89%-1,0325,4526,2225,4526,311.178M49.982
29/06/20202,99%0,7726,4825,9025,7526,52807M42.033
26/06/2020-1,68%-0,4425,7125,7125,5426,221.025M58.214
25/06/20201,20%0,3126,1526,0325,5126,331.201M76.585
24/06/2020-3,80%-1,0225,8426,7925,6026,921.491M99.009
23/06/2020-1,32%-0,3626,8627,7026,5627,751.615M65.915
22/06/2020-3,10%-0,8727,2228,0426,9128,24804M67.853
19/06/20201,96%0,5428,0928,1027,5828,241.737M65.693
18/06/20203,92%1,0427,5526,5026,3227,911.482M2.055
17/06/20201,26%0,3326,5126,1826,1526,94951M58.782
16/06/20202,87%0,7326,1826,5025,7026,57994M81.407
15/06/2020-2,34%-0,6125,4525,1025,0325,99953M62.399
12/06/2020-1,99%-0,5326,0625,9125,6226,371.410M89.480
10/06/2020-4,35%-1,2126,5928,1126,4828,171.331M70.990
09/06/2020-1,97%-0,5627,8027,5727,2628,241.436M26.139
08/06/20204,04%1,1028,3627,6127,5128,46744M49.439
05/06/20202,21%0,5927,2628,1627,1828,701.795M3.955
04/06/20202,89%0,7526,6725,7725,4826,831.168M85.910
03/06/20202,65%0,6725,9226,3025,8026,771.537M4.072
02/06/20206,72%1,5925,2524,0023,8325,301.436M87.234
01/06/20202,69%0,6223,6622,8322,7023,85923M62.362
29/05/2020-1,16%-0,2723,0423,1822,7123,301.240M79.281
28/05/2020-1,77%-0,4223,3123,4923,3124,05564M53.054
27/05/20203,13%0,7223,7323,6423,1623,73856M61.421
26/05/2020-3,96%-0,9523,0124,3322,8624,421.242M6.530
25/05/20204,36%1,0023,9623,9123,3924,19671M64.228
22/05/20200,53%0,1222,9622,6022,2123,351.175M65.186
21/05/20205,74%1,2422,8421,7221,7122,841.367M87.101
20/05/2020-0,41%-0,0921,6021,9321,3621,95896M84.845
19/05/2020-4,32%-0,9821,6922,6321,6122,72901M98.390
18/05/20204,81%1,0422,6722,4522,0122,941.117M74.129
15/05/2020-4,08%-0,9221,6322,5021,6322,77833M59.186
14/05/20204,40%0,9522,5521,3120,7322,591.341M1.512
13/05/2020-0,05%-0,0121,6021,7421,2021,94749M85.084
12/05/2020-3,44%-0,7721,6122,5121,5922,66954M88.395
11/05/20200,27%0,0622,3822,1722,1723,03866M61.794
08/05/20204,10%0,8822,3222,0221,9022,77799M57.052
07/05/2020-3,60%-0,8021,4422,3821,1322,481.129M6.547
06/05/2020-2,03%-0,4622,2422,6022,0022,78649M55.858
05/05/20203,70%0,8122,7022,2021,9123,371.182M86.918
04/05/2020-3,86%-0,8821,8921,9521,7822,09703M67.686
30/04/2020-3,76%-0,8922,7722,5922,4623,331.060M71.010
29/04/20201,33%0,3123,6624,0023,1624,12746M58.061
28/04/20208,25%1,7823,3522,9822,5923,611.350M6.118
27/04/20203,30%0,6921,5721,5421,1022,14832M72.639
24/04/2020-5,31%-1,1720,8821,7420,3721,821.432M34.057
23/04/2020-1,43%-0,3222,0522,6621,8422,74923M89.673
22/04/2020-1,19%-0,2722,3722,4022,2123,131.085M90.282
20/04/2020-2,50%-0,5822,6422,7222,5022,97647M67.014
17/04/20201,80%0,4123,2223,4422,6123,61579M57.617
16/04/2020-2,52%-0,5922,8123,7022,8023,82719M72.029
15/04/2020-3,70%-0,9023,4023,8523,3724,48828M69.918
14/04/20201,25%0,3024,3024,4624,3025,15835M60.746
13/04/20202,13%0,5024,0023,4523,0224,00508M60.006
09/04/2020-2,81%-0,6823,5024,4623,5024,70895M79.695
08/04/20205,13%1,1824,1823,0122,9424,39981M89.382
07/04/20203,70%0,8223,0023,5022,9223,88891M77.930
06/04/20207,36%1,5222,1822,1421,8922,68876M66.118
03/04/2020-3,91%-0,8420,6621,4220,0121,48767M87.901
02/04/20200,47%0,1021,5021,3821,1522,00845M82.303
01/04/2020-7,32%-1,6921,4022,2221,1922,38962M84.381
31/03/2020-4,23%-1,0223,0923,9522,8124,25948M83.218
30/03/20204,96%1,1424,1123,1122,8324,39715M50.426
27/03/2020-5,28%-1,2822,9723,0222,5124,02969M73.971
26/03/20202,75%0,6524,2524,2323,7224,821.236M404
25/03/20204,89%1,1023,6022,2322,0124,731.029M98.340
24/03/20209,65%1,9822,5021,7021,5023,281.161M15.635
23/03/2020-6,94%-1,5320,5222,2620,0022,491.098M25.522
20/03/2020-3,50%-0,8022,0523,3921,6023,971.642M40.836
19/03/2020-2,56%-0,6022,8522,7721,1323,731.677M60.307
18/03/2020-6,94%-1,7523,4523,9721,5424,251.916M56.806
17/03/2020--25,2024,5123,5026,711.786M44.568


*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


© 2017-2020 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