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
19/11/2024	0,90%	0,31	34,61	34,30	34,16	34,70	550M	30.700
18/11/2024	-0,35%	-0,12	34,30	34,38	34,22	34,57	635M	33.672
14/11/2024	-0,29%	-0,10	34,42	34,45	34,17	34,61	1.062M	34.455
13/11/2024	-0,52%	-0,18	34,52	34,80	34,30	34,85	905M	40.854
12/11/2024	-1,20%	-0,42	34,70	35,15	34,66	35,28	819M	37.768
11/11/2024	0,11%	0,04	35,12	34,96	34,91	35,42	642M	27.370
08/11/2024	-1,57%	-0,56	35,08	35,07	34,88	35,37	813M	41.613

07/11/2024	-1,47%	-0,53	35,64	36,13	35,56	36,48	532M	29.953
06/11/2024	-0,47%	-0,17	36,17	35,87	35,52	36,43	1.399M	56.901
05/11/2024	3,00%	1,06	36,34	35,70	35,60	36,65	1.901M	54.697
04/11/2024	1,35%	0,47	35,28	35,13	34,89	35,54	723M	34.180
01/11/2024	-0,60%	-0,21	34,81	35,00	34,79	35,30	797M	47.532
31/10/2024	-0,65%	-0,23	35,02	35,25	35,02	35,61	706M	23.955
30/10/2024	-0,28%	-0,10	35,25	35,34	35,13	35,59	376M	22.717
29/10/2024	-1,06%	-0,38	35,35	35,86	35,35	35,94	415M	19.869
28/10/2024	1,22%	0,43	35,73	35,64	35,49	35,91	377M	18.023
25/10/2024	-1,12%	-0,40	35,30	35,70	35,22	35,78	543M	24.977
24/10/2024	0,90%	0,32	35,70	35,38	35,29	35,83	762M	41.308
23/10/2024	0,63%	0,22	35,38	35,01	35,00	35,40	541M	30.976
22/10/2024	0,17%	0,06	35,16	35,00	34,81	35,25	768M	28.265
21/10/2024	-0,51%	-0,18	35,10	35,39	35,00	35,42	524M	32.337
18/10/2024	0,48%	0,17	35,28	35,20	35,02	35,38	549M	24.296
17/10/2024	0,20%	0,07	35,11	34,69	34,54	35,43	690M	40.588
16/10/2024	-0,60%	-0,21	35,04	35,25	34,85	35,27	1.226M	52.196
15/10/2024	1,15%	0,40	35,25	34,90	34,73	35,31	1.010M	33.708
14/10/2024	0,64%	0,22	34,85	34,74	34,62	35,07	503M	25.965
11/10/2024	-0,75%	-0,26	34,63	34,83	34,55	34,97	589M	29.848
10/10/2024	0,55%	0,19	34,89	34,71	34,57	34,97	713M	27.883
09/10/2024	-1,84%	-0,65	34,70	35,11	34,63	35,20	729M	35.673
08/10/2024	0,60%	0,21	35,35	34,93	34,90	35,52	817M	33.539
07/10/2024	0,66%	0,23	35,14	35,20	34,85	35,32	819M	22.970
04/10/2024	0,20%	0,07	34,91	34,69	34,63	35,14	540M	23.788
03/10/2024	-2,46%	-0,88	34,84	35,22	34,65	35,32	1.098M	45.362
02/10/2024	0,62%	0,22	35,72	35,87	35,52	36,26	743M	41.945
01/10/2024	-1,69%	-0,61	35,50	36,26	35,43	36,31	951M	45.879
30/09/2024	-1,77%	-0,65	36,11	36,60	36,11	37,00	916M	32.663
27/09/2024	0,38%	0,14	36,76	36,54	36,52	36,86	1.017M	31.785
26/09/2024	1,27%	0,46	36,62	36,50	36,34	36,89	1.379M	40.580
25/09/2024	1,26%	0,45	36,16	35,78	35,78	36,17	782M	26.831
24/09/2024	-0,03%	-0,01	35,71	36,05	35,52	36,33	861M	28.687
23/09/2024	-0,58%	-0,21	35,72	35,74	35,57	35,98	548M	21.828
20/09/2024	-1,83%	-0,67	35,93	36,32	35,91	36,48	1.103M	34.150
19/09/2024	-0,27%	-0,10	36,60	36,80	36,37	36,88	873M	38.709
18/09/2024	-0,57%	-0,21	36,70	36,85	36,56	37,03	607M	31.312
17/09/2024	-0,24%	-0,09	36,91	36,91	36,66	36,98	649M	32.868
16/09/2024	-0,03%	-0,01	37,00	37,06	36,83	37,22	400M	19.143
13/09/2024	0,11%	0,04	37,01	37,16	36,58	37,33	747M	34.330
12/09/2024	-1,10%	-0,41	36,97	37,21	36,70	37,28	532M	22.449
11/09/2024	0,19%	0,07	37,38	37,38	37,14	37,54	735M	21.390
10/09/2024	0,00%	0,00	37,31	37,05	37,02	37,38	497M	21.021
09/09/2024	0,97%	0,36	37,31	37,02	36,97	37,45	510M	26.872
06/09/2024	-1,41%	-0,53	36,95	37,58	36,87	37,58	590M	32.231
05/09/2024	0,64%	0,24	37,48	37,30	37,14	37,60	433M	22.663
04/09/2024	0,70%	0,26	37,24	37,15	37,02	37,79	761M	35.941
03/09/2024	1,62%	0,59	36,98	36,49	36,36	36,99	579M	29.798
02/09/2024	-0,84%	-0,31	36,39	36,57	36,34	36,70	371M	21.511
30/08/2024	-0,70%	-0,26	36,70	36,83	36,41	36,97	2.260M	40.416
29/08/2024	-1,10%	-0,41	36,96	37,19	36,96	37,38	826M	37.002
28/08/2024	2,16%	0,79	37,37	36,36	36,23	37,47	1.181M	48.136
27/08/2024	0,11%	0,04	36,58	36,53	36,33	36,71	535M	26.973
26/08/2024	0,22%	0,08	36,54	36,53	36,26	36,64	525M	19.892
23/08/2024	-0,76%	-0,28	36,46	36,79	36,37	37,05	797M	39.374
22/08/2024	-0,92%	-0,34	36,74	36,32	36,30	36,75	784M	42.571
21/08/2024	-0,40%	-0,15	37,08	37,33	36,91	37,38	524M	25.492
20/08/2024	0,73%	0,27	37,23	37,00	36,74	37,36	585M	37.867
19/08/2024	0,60%	0,22	36,96	36,88	36,78	37,26	825M	40.596
16/08/2024	-0,84%	-0,31	36,74	37,24	36,64	37,49	1.275M	58.766
15/08/2024	1,59%	0,58	37,05	36,67	36,56	37,09	1.205M	45.278
14/08/2024	2,47%	0,88	36,47	35,59	35,59	36,78	1.977M	72.859
13/08/2024	2,83%	0,98	35,59	34,85	34,71	35,59	1.394M	52.583
12/08/2024	0,14%	0,05	34,61	34,67	34,47	34,82	726M	26.399
09/08/2024	2,70%	0,91	34,56	33,80	33,75	34,56	828M	48.941
08/08/2024	-0,36%	-0,12	33,65	33,85	33,54	34,14	664M	29.579
07/08/2024	0,27%	0,09	33,77	34,05	33,07	34,18	1.364M	79.300
06/08/2024	2,22%	0,73	33,68	33,01	33,01	33,94	867M	51.163
05/08/2024	0,00%	0,00	32,95	32,45	32,35	33,03	870M	30.825
02/08/2024	-1,26%	-0,42	32,95	33,49	32,79	33,54	799M	46.768
01/08/2024	-1,51%	-0,51	33,37	34,02	33,27	34,12	759M	40.428
31/07/2024	-1,40%	-0,48	33,88	34,26	33,85	34,41	863M	33.847
30/07/2024	-0,38%	-0,13	34,36	34,42	34,14	34,51	605M	23.553
29/07/2024	0,73%	0,25	34,49	34,28	34,25	34,61	522M	28.184
26/07/2024	0,74%	0,25	34,24	33,92	33,92	34,34	382M	19.539
25/07/2024	-0,44%	-0,15	33,99	34,07	33,84	34,21	675M	23.732
24/07/2024	-0,15%	-0,05	34,14	34,30	34,05	34,33	540M	27.559
23/07/2024	-0,15%	-0,05	34,19	34,21	34,10	34,40	579M	21.511
22/07/2024	-0,06%	-0,02	34,24	34,28	34,17	34,45	425M	26.134
19/07/2024	0,76%	0,26	34,26	34,15	34,06	34,62	818M	37.612
18/07/2024	-0,47%	-0,16	34,00	34,07	33,77	34,21	533M	31.980
17/07/2024	1,09%	0,37	34,16	33,72	33,61	34,25	556M	37.499
16/07/2024	0,60%	0,20	33,79	33,56	33,52	33,85	657M	28.657
15/07/2024	0,39%	0,13	33,59	33,50	33,38	33,67	661M	28.993
12/07/2024	-0,56%	-0,19	33,46	33,65	33,32	33,69	738M	33.568
11/07/2024	0,60%	0,20	33,65	33,45	33,38	33,66	658M	23.385
10/07/2024	1,06%	0,35	33,45	33,18	33,10	33,48	1.147M	70.015
09/07/2024	0,70%	0,23	33,10	32,74	32,55	33,10	553M	26.294
08/07/2024	-0,18%	-0,06	32,87	32,83	32,60	33,00	570M	30.939
05/07/2024	0,06%	0,02	32,93	33,00	32,61	33,08	552M	32.250
04/07/2024	0,15%	0,05	32,91	33,17	32,90	33,24	332M	22.156
03/07/2024	0,61%	0,20	32,86	32,86	32,76	33,29	835M	35.033
02/07/2024	1,30%	0,42	32,66	32,28	32,23	32,66	990M	34.327
01/07/2024	-0,52%	-0,17	32,24	32,38	32,17	32,66	506M	29.262
28/06/2024	-0,09%	-0,03	32,41	32,48	32,05	32,54	936M	50.170
27/06/2024	0,19%	0,06	32,44	32,45	32,28	32,61	487M	23.440
26/06/2024	-0,18%	-0,06	32,38	32,23	31,81	32,38	759M	33.281
25/06/2024	0,31%	0,10	32,44	32,33	32,24	32,68	779M	43.474
24/06/2024	1,44%	0,46	32,34	31,99	31,98	32,86	1.057M	54.316
21/06/2024	-0,09%	-0,03	31,88	31,88	31,64	32,18	1.653M	35.455
20/06/2024	-0,68%	-0,22	31,91	32,38	31,86	32,46	654M	37.964
19/06/2024	0,78%	0,25	32,13	31,74	31,60	32,29	466M	24.068
18/06/2024	-0,06%	-0,02	31,88	31,84	31,72	32,23	694M	35.556
17/06/2024	2,44%	0,76	31,90	31,41	31,29	32,00	854M	56.963
14/06/2024	-0,10%	-0,03	31,14	31,13	30,94	31,37	480M	25.789
13/06/2024	-1,05%	-0,33	31,17	31,50	31,17	31,67	639M	27.333
12/06/2024	-0,16%	-0,05	31,50	31,67	31,15	31,74	1.093M	47.060
11/06/2024	1,12%	0,35	31,55	31,38	31,24	31,69	468M	34.748
10/06/2024	-0,79%	-0,25	31,20	31,49	30,91	31,60	634M	28.574
07/06/2024	-1,41%	-0,45	31,45	31,58	31,33	31,80	734M	27.707
06/06/2024	1,27%	0,40	31,90	31,51	31,46	32,00	411M	22.586
05/06/2024	-0,19%	-0,06	31,50	31,45	31,33	31,64	704M	29.167
04/06/2024	0,35%	0,11	31,56	31,34	31,17	31,67	700M	26.028
03/06/2024	1,35%	0,42	31,45	31,16	31,09	31,65	714M	39.124
31/05/2024	-1,02%	-0,32	31,03	31,34	31,00	31,41	1.065M	32.454
29/05/2024	-0,70%	-0,22	31,35	31,36	30,95	31,53	778M	52.261
28/05/2024	-0,54%	-0,17	31,57	32,13	31,50	32,14	795M	61.787
27/05/2024	-0,35%	-0,11	31,74	31,85	31,60	31,87	382M	15.602
24/05/2024	-0,96%	-0,31	31,85	32,22	31,73	32,24	659M	42.767
23/05/2024	-0,89%	-0,29	32,16	32,40	32,05	32,44	619M	26.965
22/05/2024	-1,55%	-0,51	32,45	32,79	32,32	32,85	683M	47.797
21/05/2024	-0,51%	-0,17	32,96	33,17	32,83	33,28	544M	27.088
20/05/2024	-0,30%	-0,10	33,13	33,19	33,00	33,40	520M	27.824
17/05/2024	0,03%	0,01	33,23	33,16	33,06	33,37	618M	34.245
16/05/2024	-0,30%	-0,10	33,22	33,47	33,12	33,62	596M	23.627
15/05/2024	-0,27%	-0,09	33,32	33,51	33,18	33,57	702M	30.244
14/05/2024	-	-	33,41	32,82	32,81	33,56	1.011M	37.034

Date,Open,High,Low,Close,Volume
19-Nov-24,34.30,34.70,34.16,34.61,549722948
18-Nov-24,34.38,34.57,34.22,34.30,635474450
14-Nov-24,34.45,34.61,34.17,34.42,1062465498
13-Nov-24,34.80,34.85,34.30,34.52,905283431
12-Nov-24,35.15,35.28,34.66,34.70,818914114
11-Nov-24,34.96,35.42,34.91,35.12,642452798
08-Nov-24,35.07,35.37,34.88,35.08,813029510
07-Nov-24,36.13,36.48,35.56,35.64,531725289
06-Nov-24,35.87,36.43,35.52,36.17,1398904986
05-Nov-24,35.70,36.65,35.60,36.34,1901146870
04-Nov-24,35.13,35.54,34.89,35.28,722513227
01-Nov-24,35.00,35.30,34.79,34.81,796906823
31-Oct-24,35.25,35.61,35.02,35.02,705602650
30-Oct-24,35.34,35.59,35.13,35.25,376286268
29-Oct-24,35.86,35.94,35.35,35.35,415304095
28-Oct-24,35.64,35.91,35.49,35.73,376800451
25-Oct-24,35.70,35.78,35.22,35.30,543284078
24-Oct-24,35.38,35.83,35.29,35.70,762144421
23-Oct-24,35.01,35.40,35.00,35.38,541163808
22-Oct-24,35.00,35.25,34.81,35.16,768438823
21-Oct-24,35.39,35.42,35.00,35.10,523589446
18-Oct-24,35.20,35.38,35.02,35.28,549191665
17-Oct-24,34.69,35.43,34.54,35.11,690487670
16-Oct-24,35.25,35.27,34.85,35.04,1226050015
15-Oct-24,34.90,35.31,34.73,35.25,1010285911
14-Oct-24,34.74,35.07,34.62,34.85,502774912
11-Oct-24,34.83,34.97,34.55,34.63,588880130
10-Oct-24,34.71,34.97,34.57,34.89,713223496
09-Oct-24,35.11,35.20,34.63,34.70,729268413
08-Oct-24,34.93,35.52,34.90,35.35,817031494
07-Oct-24,35.20,35.32,34.85,35.14,818620449
04-Oct-24,34.69,35.14,34.63,34.91,540430091
03-Oct-24,35.22,35.32,34.65,34.84,1098334551
02-Oct-24,35.87,36.26,35.52,35.72,743214313
01-Oct-24,36.26,36.31,35.43,35.50,950994544
30-Sep-24,36.60,37.00,36.11,36.11,915751320
27-Sep-24,36.54,36.86,36.52,36.76,1016941299
26-Sep-24,36.50,36.89,36.34,36.62,1378760805
25-Sep-24,35.78,36.17,35.78,36.16,781634881
24-Sep-24,36.05,36.33,35.52,35.71,860777341
23-Sep-24,35.74,35.98,35.57,35.72,548334456
20-Sep-24,36.32,36.48,35.91,35.93,1103001124
19-Sep-24,36.80,36.88,36.37,36.60,873036002
18-Sep-24,36.85,37.03,36.56,36.70,607182831
17-Sep-24,36.91,36.98,36.66,36.91,648533489
16-Sep-24,37.06,37.22,36.83,37.00,399869327
13-Sep-24,37.16,37.33,36.58,37.01,746953448
12-Sep-24,37.21,37.28,36.70,36.97,532322135
11-Sep-24,37.38,37.54,37.14,37.38,735000800
10-Sep-24,37.05,37.38,37.02,37.31,496801928
09-Sep-24,37.02,37.45,36.97,37.31,509650312
06-Sep-24,37.58,37.58,36.87,36.95,590293549
05-Sep-24,37.30,37.60,37.14,37.48,432556620
04-Sep-24,37.15,37.79,37.02,37.24,760781456
03-Sep-24,36.49,36.99,36.36,36.98,579287124
02-Sep-24,36.57,36.70,36.34,36.39,371274595
30-Aug-24,36.83,36.97,36.41,36.70,2260298319
29-Aug-24,37.19,37.38,36.96,36.96,826038404
28-Aug-24,36.36,37.47,36.23,37.37,1181495124
27-Aug-24,36.53,36.71,36.33,36.58,535148378
26-Aug-24,36.53,36.64,36.26,36.54,525205346
23-Aug-24,36.79,37.05,36.37,36.46,797058130
22-Aug-24,36.32,36.75,36.30,36.74,783710185
21-Aug-24,37.33,37.38,36.91,37.08,524057714
20-Aug-24,37.00,37.36,36.74,37.23,584763283
19-Aug-24,36.88,37.26,36.78,36.96,824841911
16-Aug-24,37.24,37.49,36.64,36.74,1275078696
15-Aug-24,36.67,37.09,36.56,37.05,1204602024
14-Aug-24,35.59,36.78,35.59,36.47,1976559684
13-Aug-24,34.85,35.59,34.71,35.59,1394470092
12-Aug-24,34.67,34.82,34.47,34.61,726375802
09-Aug-24,33.80,34.56,33.75,34.56,828426974
08-Aug-24,33.85,34.14,33.54,33.65,663785703
07-Aug-24,34.05,34.18,33.07,33.77,1364178194
06-Aug-24,33.01,33.94,33.01,33.68,867379509
05-Aug-24,32.45,33.03,32.35,32.95,869563105
02-Aug-24,33.49,33.54,32.79,32.95,798686643
01-Aug-24,34.02,34.12,33.27,33.37,759397512
31-Jul-24,34.26,34.41,33.85,33.88,862708273
30-Jul-24,34.42,34.51,34.14,34.36,605325566
29-Jul-24,34.28,34.61,34.25,34.49,521720806
26-Jul-24,33.92,34.34,33.92,34.24,382121783
25-Jul-24,34.07,34.21,33.84,33.99,675395679
24-Jul-24,34.30,34.33,34.05,34.14,539572749
23-Jul-24,34.21,34.40,34.10,34.19,579207921
22-Jul-24,34.28,34.45,34.17,34.24,424943759
19-Jul-24,34.15,34.62,34.06,34.26,818129307
18-Jul-24,34.07,34.21,33.77,34.00,532869952
17-Jul-24,33.72,34.25,33.61,34.16,555769731
16-Jul-24,33.56,33.85,33.52,33.79,656701765
15-Jul-24,33.50,33.67,33.38,33.59,661068375
12-Jul-24,33.65,33.69,33.32,33.46,737813144
11-Jul-24,33.45,33.66,33.38,33.65,657916106
10-Jul-24,33.18,33.48,33.10,33.45,1146753628
09-Jul-24,32.74,33.10,32.55,33.10,552846966
08-Jul-24,32.83,33.00,32.60,32.87,570236263
05-Jul-24,33.00,33.08,32.61,32.93,552060923
04-Jul-24,33.17,33.24,32.90,32.91,331659718
03-Jul-24,32.86,33.29,32.76,32.86,834806633
02-Jul-24,32.28,32.66,32.23,32.66,990239190
01-Jul-24,32.38,32.66,32.17,32.24,505651499
28-Jun-24,32.48,32.54,32.05,32.41,935511765
27-Jun-24,32.45,32.61,32.28,32.44,487218061
26-Jun-24,32.23,32.38,31.81,32.38,759121517
25-Jun-24,32.33,32.68,32.24,32.44,779231228
24-Jun-24,31.99,32.86,31.98,32.34,1056861846
21-Jun-24,31.88,32.18,31.64,31.88,1653087309
20-Jun-24,32.38,32.46,31.86,31.91,654326012
19-Jun-24,31.74,32.29,31.60,32.13,465834366
18-Jun-24,31.84,32.23,31.72,31.88,694138775
17-Jun-24,31.41,32.00,31.29,31.90,853917597
14-Jun-24,31.13,31.37,30.94,31.14,479962125
13-Jun-24,31.50,31.67,31.17,31.17,639168061
12-Jun-24,31.67,31.74,31.15,31.50,1092581712
11-Jun-24,31.38,31.69,31.24,31.55,467862106
10-Jun-24,31.49,31.60,30.91,31.20,634071513
07-Jun-24,31.58,31.80,31.33,31.45,734197825
06-Jun-24,31.51,32.00,31.46,31.90,410997574
05-Jun-24,31.45,31.64,31.33,31.50,703677155
04-Jun-24,31.34,31.67,31.17,31.56,700257728
03-Jun-24,31.16,31.65,31.09,31.45,713629507
31-May-24,31.34,31.41,31.00,31.03,1065396972
29-May-24,31.36,31.53,30.95,31.35,777856794
28-May-24,32.13,32.14,31.50,31.57,795186937
27-May-24,31.85,31.87,31.60,31.74,381702749
24-May-24,32.22,32.24,31.73,31.85,659151767
23-May-24,32.40,32.44,32.05,32.16,619126298
22-May-24,32.79,32.85,32.32,32.45,682577481
21-May-24,33.17,33.28,32.83,32.96,544273265
20-May-24,33.19,33.40,33.00,33.13,520167104
17-May-24,33.16,33.37,33.06,33.23,618090192
16-May-24,33.47,33.62,33.12,33.22,595917064
15-May-24,33.51,33.57,33.18,33.32,702026650
14-May-24,32.82,33.56,32.81,33.41,1011148464

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB4