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
16/09/2021-0,07%-0,0228,5028,3228,1628,661.319M65.447
15/09/2021-1,62%-0,4728,5229,0528,5229,07757M61.466
14/09/2021-0,62%-0,1828,9929,1028,9029,36705M42.916
13/09/20211,25%0,3629,1729,3328,9529,42906M52.851
10/09/2021-1,00%-0,2928,8129,5028,5929,661.041M67.376
09/09/20211,32%0,3829,1028,9628,3629,511.607M78.956
08/09/2021-4,74%-1,4328,7230,0428,5730,101.394M95.595
06/09/20211,28%0,3830,1529,6729,6230,27819M46.538
03/09/2021-0,57%-0,1729,7730,1329,2730,161.471M74.071
02/09/2021-3,61%-1,1229,9430,8929,7830,90983M69.386
01/09/20210,39%0,1231,0631,0631,0031,63900M73.776
31/08/20211,31%0,4030,9430,6330,5331,271.349M71.872
30/08/2021-0,72%-0,2230,5430,6930,3430,80574M42.159
27/08/20211,72%0,5230,7630,4230,1030,86682M31.715
26/08/2021-2,42%-0,7530,2430,9030,1730,941.071M57.009
25/08/20210,13%0,0430,9930,7530,5231,05540M42.860
24/08/20212,79%0,8430,9530,2530,2431,01928M58.469
23/08/20211,07%0,3230,1129,8629,7830,23647M41.735
20/08/2021-0,37%-0,1129,7929,6029,2029,931.030M59.691
19/08/2021-1,29%-0,3929,9029,9029,6530,831.197M82.891
18/08/20210,20%0,0630,2930,1230,0131,121.451M86.365
17/08/2021-0,36%-0,1130,2330,3129,7430,581.172M94.937
16/08/2021-1,43%-0,4430,3430,6630,2731,161.094M90.969
13/08/20211,35%0,4130,7830,4230,1230,94923M68.060
12/08/2021-1,87%-0,5830,3730,8430,3731,09839M65.034
11/08/20211,11%0,3430,9530,4030,1431,291.074M58.451
10/08/2021-1,89%-0,5930,6131,1630,5731,17976M65.937
09/08/20211,17%0,3631,2030,7730,7731,431.060M69.706
06/08/20212,80%0,8430,8430,1229,9531,041.020M65.779
05/08/20210,30%0,0930,0030,2029,7030,571.489M76.561
04/08/2021-2,79%-0,8629,9130,5829,8330,731.523M74.774
03/08/20210,98%0,3030,7731,4030,1631,431.692M74.325
02/08/20210,56%0,1730,4730,8030,4731,511.159M72.549
30/07/2021-1,08%-0,3330,3030,4030,0631,091.294M56.853
29/07/2021-0,52%-0,1630,6330,8830,3030,98711M44.572
28/07/20213,25%0,9730,7930,1530,1031,222.142M82.020
27/07/20210,98%0,2929,8229,5029,3330,021.085M59.361
26/07/20211,76%0,5129,5329,0829,0829,74714M44.943
23/07/2021-0,27%-0,0829,0229,2128,8029,33487M34.842
22/07/2021-1,02%-0,3029,1029,4228,9529,52502M35.908
21/07/20210,41%0,1229,4029,2629,2329,66395M31.101
20/07/20211,31%0,3829,2828,7728,6229,47767M53.371
19/07/2021-0,58%-0,1728,9028,7028,6129,09996M55.559
16/07/2021-1,62%-0,4829,0729,7729,0229,79558M33.970
15/07/2021-1,20%-0,3629,5529,8629,3830,07671M38.444
14/07/20210,13%0,0429,9130,2029,8230,851.288M73.464
13/07/20210,61%0,1829,8729,5029,1630,03933M53.160
12/07/20211,37%0,4029,6929,4029,3230,00799M54.735
08/07/2021-1,31%-0,3929,2929,1528,9629,671.433M58.672
07/07/20211,40%0,4129,6829,5829,1529,941.161M95.054
06/07/2021-1,11%-0,3329,2729,4829,2329,73717M63.677
05/07/2021-1,37%-0,4129,6029,7229,5529,86362M24.745
02/07/20211,08%0,3230,0129,8829,5730,10753M46.146
01/07/2021-0,37%-0,1129,6929,7929,3229,98600M43.656
30/06/2021-1,16%-0,3529,8030,0029,7730,27674M39.919
29/06/2021-0,99%-0,3030,1530,2629,8330,44918M68.381
28/06/2021-1,14%-0,3530,4530,8430,0530,901.092M75.272
25/06/2021-3,18%-1,0130,8031,9830,6132,131.210M65.128
24/06/20210,03%0,0131,8132,1731,4832,20757M40.878
23/06/2021-0,72%-0,2331,8032,0531,6532,62917M39.060
22/06/2021-1,29%-0,4232,0332,2331,8132,461.304M91.026
21/06/20210,46%0,1532,4532,2232,0632,74885M41.840
18/06/2021-1,82%-0,6032,3032,7532,0832,971.330M57.242
17/06/2021-1,17%-0,3932,9033,6632,8634,341.660M77.849
16/06/20211,99%0,6533,2932,6832,4533,612.222M93.893
15/06/20210,00%0,0032,6432,7632,2932,83573M38.032
14/06/2021-0,34%-0,1132,6432,9432,3633,06775M49.452
11/06/2021-1,18%-0,3932,7533,0432,3633,15756M34.142
10/06/2021-0,36%-0,1233,1433,6032,9233,881.658M48.661
09/06/20211,37%0,4533,2632,6732,4234,193.001M531
08/06/2021-0,70%-0,2332,8132,8232,2633,152.363M63.334
07/06/20212,35%0,7633,0432,2831,8733,181.955M55.649
04/06/20212,09%0,6632,2831,5731,4432,381.181M64.968
02/06/20213,33%1,0231,6230,6530,6331,791.777M80.205
01/06/20213,59%1,0630,6029,8429,8030,601.307M72.351
31/05/2021-0,30%-0,0929,5429,6729,3929,93459M34.414
28/05/20211,65%0,4829,6329,0629,0029,74783M49.576
27/05/2021-0,85%-0,2529,1529,4028,8729,501.744M44.098
26/05/20211,38%0,4029,4029,0829,0829,57617M35.116
25/05/2021-1,19%-0,3529,0029,3228,7829,38976M54.643
24/05/2021-0,27%-0,0829,3529,5229,2029,60736M39.686
21/05/20210,48%0,1429,4329,3328,9429,48815M43.239
20/05/20210,55%0,1629,2929,1929,0629,72945M51.548
19/05/20210,73%0,2129,1328,5328,2029,24765M49.012
18/05/2021-0,21%-0,0628,9228,8028,6829,25766M45.370
17/05/2021-0,07%-0,0228,9828,8728,3729,031.067M77.680
14/05/20212,22%0,6329,0028,6628,3429,181.285M60.082
13/05/20212,90%0,8028,3727,6127,5728,571.207M66.793
12/05/2021-1,47%-0,4127,5727,7027,3827,80636M41.044
11/05/2021-0,21%-0,0627,9827,7427,7228,16706M25.773
10/05/20211,48%0,4128,0427,6727,5228,24804M51.370
07/05/20211,21%0,3327,6327,4127,2427,70734M40.120
06/05/2021-0,62%-0,1727,3027,3627,0927,62650M37.434
05/05/20212,85%0,7627,4726,9026,5227,651.368M59.335
04/05/2021-4,27%-1,1926,7128,1026,6528,352.136M12.568
03/05/20211,34%0,3727,9027,7027,5828,191.156M59.944
30/04/20210,77%0,2127,5327,1826,9527,591.167M44.739
29/04/2021-3,15%-0,8927,3228,1827,2728,35923M57.769
28/04/20214,13%1,1228,2127,5227,4428,301.051M60.805
27/04/2021-1,53%-0,4227,0927,4727,0227,75813M43.985
26/04/2021-0,07%-0,0227,5127,6727,2827,85564M35.132
23/04/20210,47%0,1327,5327,4527,4027,90474M27.188
22/04/20210,04%0,0127,4027,5327,2327,72664M39.270
20/04/2021-0,51%-0,1427,3927,4127,2727,78543M37.384
19/04/2021-1,50%-0,4227,5327,8827,4527,96747M41.649
16/04/20211,12%0,3127,9527,4927,4928,10562M31.451
15/04/20210,00%0,0027,6427,6627,3928,08830M41.849
14/04/20211,28%0,3527,6427,3627,0528,091.124M48.142
13/04/2021-0,04%-0,0127,2927,1726,8827,44731M40.262
12/04/20212,48%0,6627,3026,8026,7727,30672M26.861
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--26,7526,9026,5627,981.561M84.457


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito