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
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	0,87%	0,20	23,10	22,85	22,76	23,31	628M	48.805
21/09/2020	-0,87%	-0,20	22,90	22,75	22,45	23,02	834M	60.016
18/09/2020	-2,49%	-0,59	23,10	23,50	23,03	23,62	907M	59.317
17/09/2020	0,13%	0,03	23,69	23,50	23,39	23,83	591M	47.951
16/09/2020	-0,29%	-0,07	23,66	23,76	23,64	24,22	612M	44.025
15/09/2020	-1,33%	-0,32	23,73	24,17	23,60	24,23	697M	57.563
14/09/2020	1,78%	0,42	24,05	23,79	23,32	24,22	1.036M	58.795
11/09/2020	-1,17%	-0,28	23,63	23,95	23,43	24,07	552M	42.140
10/09/2020	-2,13%	-0,52	23,91	24,40	23,90	24,66	880M	41.804
09/09/2020	0,12%	0,03	24,43	24,60	24,16	24,81	724M	50.517
08/09/2020	-2,24%	-0,56	24,40	24,56	24,27	24,77	715M	46.466
04/09/2020	0,32%	0,08	24,96	25,16	24,55	25,29	1.036M	62.140
03/09/2020	2,43%	0,59	24,88	24,20	24,16	25,50	2.030M	20.350
02/09/2020	-0,21%	-0,05	24,29	24,35	23,90	24,45	606M	45.390
01/09/2020	3,35%	0,79	24,34	23,87	23,73	24,34	1.355M	69.705
31/08/2020	-3,60%	-0,88	23,55	24,17	23,55	24,29	1.074M	61.506
28/08/2020	1,03%	0,25	24,43	24,30	24,15	24,56	1.368M	68.043
27/08/2020	1,64%	0,39	24,18	23,89	23,80	24,50	855M	57.869
26/08/2020	-2,10%	-0,51	23,79	24,30	23,51	24,36	731M	60.866
25/08/2020	-0,74%	-0,18	24,30	24,64	24,12	24,70	777M	50.670
24/08/2020	1,66%	0,40	24,48	24,25	24,23	24,83	822M	53.956
21/08/2020	-0,17%	-0,04	24,08	23,91	23,81	24,24	571M	43.750
20/08/2020	0,00%	0,00	24,12	23,70	23,54	24,24	796M	60.460
19/08/2020	-0,50%	-0,12	24,12	24,32	24,02	24,42	665M	52.677
18/08/2020	0,41%	0,10	24,24	24,62	24,05	24,64	1.019M	68.057
17/08/2020	-2,39%	-0,59	24,14	24,72	23,85	24,75	913M	71.319
14/08/2020	0,94%	0,23	24,73	24,57	24,37	25,21	761M	57.433
13/08/2020	-2,85%	-0,72	24,50	25,46	24,50	25,55	1.026M	83.130
12/08/2020	-1,14%	-0,29	25,22	25,69	24,91	25,86	1.252M	80.060
11/08/2020	-1,16%	-0,30	25,51	26,12	25,51	26,29	678M	58.122
10/08/2020	1,30%	0,33	25,81	25,52	25,41	26,08	775M	57.231
07/08/2020	-2,11%	-0,55	25,48	25,63	25,40	26,45	1.712M	94.095
06/08/2020	1,40%	0,36	26,03	25,70	25,41	26,30	776M	52.907
05/08/2020	-0,08%	-0,02	25,67	26,15	25,36	26,30	1.285M	96.303
04/08/2020	-5,83%	-1,59	25,69	26,25	25,41	26,69	2.068M	28.879
03/08/2020	1,45%	0,39	27,28	27,10	26,50	27,71	904M	64.484
31/07/2020	-3,31%	-0,92	26,89	27,94	26,79	27,98	836M	66.290
30/07/2020	-1,70%	-0,48	27,81	27,87	27,42	28,23	808M	55.987
29/07/2020	2,35%	0,65	28,29	28,15	27,88	28,49	767M	41.196
28/07/2020	-0,58%	-0,16	27,64	27,72	27,52	28,26	663M	44.153
27/07/2020	5,02%	1,33	27,80	26,63	26,54	27,92	1.357M	70.831
24/07/2020	-0,11%	-0,03	26,47	26,35	26,11	26,88	801M	48.270
23/07/2020	-2,11%	-0,57	26,50	27,10	26,46	27,14	783M	66.503
22/07/2020	-2,27%	-0,63	27,07	27,85	26,77	27,85	1.239M	71.902
21/07/2020	1,47%	0,40	27,70	27,60	27,36	28,04	1.031M	73.607
20/07/2020	0,29%	0,08	27,30	27,25	26,96	27,53	784M	65.445
17/07/2020	0,89%	0,24	27,22	27,11	27,00	27,40	884M	53.645
16/07/2020	-1,68%	-0,46	26,98	27,17	26,92	27,32	527M	42.848
15/07/2020	0,70%	0,19	27,44	27,54	27,07	27,80	875M	65.203
14/07/2020	1,68%	0,45	27,25	26,75	26,44	27,42	767M	42.540
13/07/2020	-1,47%	-0,40	26,80	27,45	26,80	27,55	674M	50.066
10/07/2020	0,93%	0,25	27,20	26,95	26,62	27,31	651M	37.976
09/07/2020	0,04%	0,01	26,95	27,02	26,58	27,17	1.169M	53.813
08/07/2020	2,16%	0,57	26,94	26,65	26,50	27,07	914M	43.967
07/07/2020	-4,90%	-1,36	26,37	27,43	26,32	27,71	1.730M	79.643
06/07/2020	4,64%	1,23	27,73	27,12	26,85	27,85	808M	51.269
03/07/2020	-0,19%	-0,05	26,50	26,39	26,20	26,69	271M	22.700
02/07/2020	1,72%	0,45	26,55	26,50	26,41	27,25	1.116M	55.096
01/07/2020	2,55%	0,65	26,10	25,60	25,54	26,21	1.016M	49.865
30/06/2020	-3,89%	-1,03	25,45	26,22	25,45	26,31	1.178M	49.982
29/06/2020	2,99%	0,77	26,48	25,90	25,75	26,52	807M	42.033
26/06/2020	-1,68%	-0,44	25,71	25,71	25,54	26,22	1.025M	58.214
25/06/2020	1,20%	0,31	26,15	26,03	25,51	26,33	1.201M	76.585
24/06/2020	-3,80%	-1,02	25,84	26,79	25,60	26,92	1.491M	99.009
23/06/2020	-1,32%	-0,36	26,86	27,70	26,56	27,75	1.615M	65.915
22/06/2020	-3,10%	-0,87	27,22	28,04	26,91	28,24	804M	67.853
19/06/2020	1,96%	0,54	28,09	28,10	27,58	28,24	1.737M	65.693
18/06/2020	3,92%	1,04	27,55	26,50	26,32	27,91	1.482M	2.055
17/06/2020	1,26%	0,33	26,51	26,18	26,15	26,94	951M	58.782
16/06/2020	2,87%	0,73	26,18	26,50	25,70	26,57	994M	81.407
15/06/2020	-2,34%	-0,61	25,45	25,10	25,03	25,99	953M	62.399
12/06/2020	-1,99%	-0,53	26,06	25,91	25,62	26,37	1.410M	89.480
10/06/2020	-4,35%	-1,21	26,59	28,11	26,48	28,17	1.331M	70.990
09/06/2020	-1,97%	-0,56	27,80	27,57	27,26	28,24	1.436M	26.139
08/06/2020	4,04%	1,10	28,36	27,61	27,51	28,46	744M	49.439
05/06/2020	2,21%	0,59	27,26	28,16	27,18	28,70	1.795M	3.955
04/06/2020	2,89%	0,75	26,67	25,77	25,48	26,83	1.168M	85.910
03/06/2020	2,65%	0,67	25,92	26,30	25,80	26,77	1.537M	4.072
02/06/2020	6,72%	1,59	25,25	24,00	23,83	25,30	1.436M	87.234
01/06/2020	2,69%	0,62	23,66	22,83	22,70	23,85	923M	62.362
29/05/2020	-1,16%	-0,27	23,04	23,18	22,71	23,30	1.240M	79.281
28/05/2020	-1,77%	-0,42	23,31	23,49	23,31	24,05	564M	53.054
27/05/2020	3,13%	0,72	23,73	23,64	23,16	23,73	856M	61.421
26/05/2020	-3,96%	-0,95	23,01	24,33	22,86	24,42	1.242M	6.530
25/05/2020	-	-	23,96	23,91	23,39	24,19	671M	64.228

Date,Open,High,Low,Close,Volume
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
21-Sep-20,22.75,23.02,22.45,22.90,834450182
18-Sep-20,23.50,23.62,23.03,23.10,907047152
17-Sep-20,23.50,23.83,23.39,23.69,591422433
16-Sep-20,23.76,24.22,23.64,23.66,611772197
15-Sep-20,24.17,24.23,23.60,23.73,696546620
14-Sep-20,23.79,24.22,23.32,24.05,1036098939
11-Sep-20,23.95,24.07,23.43,23.63,552147992
10-Sep-20,24.40,24.66,23.90,23.91,880080251
09-Sep-20,24.60,24.81,24.16,24.43,723859822
08-Sep-20,24.56,24.77,24.27,24.40,715487829
04-Sep-20,25.16,25.29,24.55,24.96,1035728373
03-Sep-20,24.20,25.50,24.16,24.88,2030319153
02-Sep-20,24.35,24.45,23.90,24.29,606216619
01-Sep-20,23.87,24.34,23.73,24.34,1355138301
31-Aug-20,24.17,24.29,23.55,23.55,1073792168
28-Aug-20,24.30,24.56,24.15,24.43,1367581779
27-Aug-20,23.89,24.50,23.80,24.18,854898599
26-Aug-20,24.30,24.36,23.51,23.79,730968940
25-Aug-20,24.64,24.70,24.12,24.30,777098429
24-Aug-20,24.25,24.83,24.23,24.48,821568864
21-Aug-20,23.91,24.24,23.81,24.08,570915987
20-Aug-20,23.70,24.24,23.54,24.12,795580627
19-Aug-20,24.32,24.42,24.02,24.12,664638736
18-Aug-20,24.62,24.64,24.05,24.24,1018515925
17-Aug-20,24.72,24.75,23.85,24.14,912932678
14-Aug-20,24.57,25.21,24.37,24.73,760731951
13-Aug-20,25.46,25.55,24.50,24.50,1025776190
12-Aug-20,25.69,25.86,24.91,25.22,1251780450
11-Aug-20,26.12,26.29,25.51,25.51,678477624
10-Aug-20,25.52,26.08,25.41,25.81,774836417
07-Aug-20,25.63,26.45,25.40,25.48,1711894031
06-Aug-20,25.70,26.30,25.41,26.03,775931925
05-Aug-20,26.15,26.30,25.36,25.67,1285261133
04-Aug-20,26.25,26.69,25.41,25.69,2067962085
03-Aug-20,27.10,27.71,26.50,27.28,904103872
31-Jul-20,27.94,27.98,26.79,26.89,835997236
30-Jul-20,27.87,28.23,27.42,27.81,808080777
29-Jul-20,28.15,28.49,27.88,28.29,767380936
28-Jul-20,27.72,28.26,27.52,27.64,663458170
27-Jul-20,26.63,27.92,26.54,27.80,1357354009
24-Jul-20,26.35,26.88,26.11,26.47,800549416
23-Jul-20,27.10,27.14,26.46,26.50,782849852
22-Jul-20,27.85,27.85,26.77,27.07,1239125132
21-Jul-20,27.60,28.04,27.36,27.70,1030739191
20-Jul-20,27.25,27.53,26.96,27.30,784031543
17-Jul-20,27.11,27.40,27.00,27.22,884225571
16-Jul-20,27.17,27.32,26.92,26.98,527031147
15-Jul-20,27.54,27.80,27.07,27.44,875336230
14-Jul-20,26.75,27.42,26.44,27.25,766704215
13-Jul-20,27.45,27.55,26.80,26.80,673519696
10-Jul-20,26.95,27.31,26.62,27.20,651271634
09-Jul-20,27.02,27.17,26.58,26.95,1169397919
08-Jul-20,26.65,27.07,26.50,26.94,913759398
07-Jul-20,27.43,27.71,26.32,26.37,1729795467
06-Jul-20,27.12,27.85,26.85,27.73,808062118
03-Jul-20,26.39,26.69,26.20,26.50,271202904
02-Jul-20,26.50,27.25,26.41,26.55,1116342773
01-Jul-20,25.60,26.21,25.54,26.10,1016023682
30-Jun-20,26.22,26.31,25.45,25.45,1178212503
29-Jun-20,25.90,26.52,25.75,26.48,807241832
26-Jun-20,25.71,26.22,25.54,25.71,1025078169
25-Jun-20,26.03,26.33,25.51,26.15,1201132009
24-Jun-20,26.79,26.92,25.60,25.84,1491398943
23-Jun-20,27.70,27.75,26.56,26.86,1615082405
22-Jun-20,28.04,28.24,26.91,27.22,803988762
19-Jun-20,28.10,28.24,27.58,28.09,1736639598
18-Jun-20,26.50,27.91,26.32,27.55,1482419581
17-Jun-20,26.18,26.94,26.15,26.51,950513051
16-Jun-20,26.50,26.57,25.70,26.18,993774975
15-Jun-20,25.10,25.99,25.03,25.45,953215896
12-Jun-20,25.91,26.37,25.62,26.06,1409665370
10-Jun-20,28.11,28.17,26.48,26.59,1331074184
09-Jun-20,27.57,28.24,27.26,27.80,1436390906
08-Jun-20,27.61,28.46,27.51,28.36,744110242
05-Jun-20,28.16,28.70,27.18,27.26,1795430987
04-Jun-20,25.77,26.83,25.48,26.67,1168198616
03-Jun-20,26.30,26.77,25.80,25.92,1537221875
02-Jun-20,24.00,25.30,23.83,25.25,1435538877
01-Jun-20,22.83,23.85,22.70,23.66,923262064
29-May-20,23.18,23.30,22.71,23.04,1240281869
28-May-20,23.49,24.05,23.31,23.31,563667465
27-May-20,23.64,23.73,23.16,23.73,856033434
26-May-20,24.33,24.42,22.86,23.01,1242302843
25-May-20,23.91,24.19,23.39,23.96,670559884

*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
cotação moedas / Bitcoin
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...