Cotação atual, histórico e gráfico do papel: ITUB4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
25-Sep-26,41.85,42.43,41.72,42.13,691028946
24-Sep-26,42.55,42.65,41.86,41.87,625468725
23-Sep-26,42.70,43.72,42.35,42.37,826404348
22-Sep-26,42.77,43.44,42.48,43.18,1040377348
21-Sep-26,42.70,43.25,42.70,43.08,672387060
18-Sep-26,42.40,42.60,41.98,42.33,1234766405
17-Sep-26,42.79,43.08,42.02,42.58,971954928
16-Sep-26,42.52,42.69,42.01,42.62,1044431734
15-Sep-26,42.65,42.84,42.10,42.67,719034915
14-Sep-26,41.86,42.58,41.65,42.35,910741167
11-Sep-26,42.55,42.77,42.22,42.73,746897031
10-Sep-26,41.50,42.81,41.20,42.35,1505762844
09-Sep-26,42.04,42.19,41.26,41.59,1223497098
08-Sep-26,42.63,43.15,42.35,42.43,1017491442
04-Sep-26,41.92,42.49,41.39,41.92,1007137335
03-Sep-26,41.87,42.58,41.59,41.92,1775985034
02-Sep-26,40.27,41.60,40.00,41.41,1813427113
01-Sep-26,39.78,40.42,39.36,39.88,1081323251
31-Aug-26,39.58,39.85,39.27,39.52,1015413375
28-Aug-26,39.32,39.38,38.73,39.19,815507918
27-Aug-26,39.25,39.44,38.87,39.10,946787025
26-Aug-26,39.50,40.16,39.30,39.45,793715326
25-Aug-26,38.85,39.57,38.43,39.44,714552933
24-Aug-26,38.25,39.14,38.15,38.73,735393754
21-Aug-26,37.80,38.72,37.56,38.60,1133619103
20-Aug-26,38.22,38.34,37.35,37.51,1036445101
19-Aug-26,38.72,39.00,38.16,38.37,1368792076
18-Aug-26,38.48,38.74,38.10,38.19,565625995
17-Aug-26,38.92,38.98,38.17,38.38,838194155
14-Aug-26,38.26,39.13,37.87,39.00,1524040085
13-Aug-26,38.38,38.91,38.16,38.31,926409665
12-Aug-26,39.21,39.34,38.39,38.43,1911639756
11-Aug-26,40.45,40.55,38.80,39.00,1755339522
10-Aug-26,40.75,40.88,40.34,40.42,796987821
07-Aug-26,42.01,42.13,40.50,40.75,1047124507
06-Aug-26,42.30,42.90,41.83,41.83,933058772
05-Aug-26,42.61,43.38,42.28,42.38,1292013242
04-Aug-26,43.82,43.86,42.05,42.10,1128733354
03-Aug-26,43.35,43.47,42.83,43.17,733339662
31-Jul-26,43.25,43.30,42.89,42.89,442177342
30-Jul-26,42.19,42.85,41.83,42.74,533384975
29-Jul-26,42.65,42.73,41.82,41.82,863525227
28-Jul-26,43.50,43.67,42.60,42.86,819029033
27-Jul-26,42.45,42.86,42.33,42.69,635460165
24-Jul-26,42.30,42.45,42.04,42.10,440461653
23-Jul-26,42.64,42.87,42.27,42.56,960298379
22-Jul-26,42.68,42.98,42.27,42.90,939254301
21-Jul-26,42.38,42.58,42.18,42.53,417326173
20-Jul-26,42.14,42.53,42.10,42.30,533955956
17-Jul-26,42.50,42.61,41.87,41.96,823972098
16-Jul-26,43.23,43.23,42.34,42.55,774105021
15-Jul-26,43.52,43.62,43.05,43.14,820056607
14-Jul-26,43.81,44.00,43.24,43.63,671495964
13-Jul-26,44.11,44.64,43.48,43.52,776500772
10-Jul-26,43.39,44.34,43.23,44.30,1261660132
09-Jul-26,41.95,42.75,41.94,42.59,792577927
08-Jul-26,42.33,42.33,41.56,41.89,778072996
07-Jul-26,42.67,43.18,42.36,42.43,902273738
06-Jul-26,42.49,42.67,42.05,42.56,812408289
03-Jul-26,42.79,42.89,42.53,42.74,422173772
02-Jul-26,42.71,43.16,42.31,42.47,638702522
01-Jul-26,41.70,42.80,41.47,42.44,1122060543
30-Jun-26,42.09,42.52,41.64,42.18,1694977702
29-Jun-26,42.24,42.61,42.04,42.41,897057525
26-Jun-26,41.51,42.54,41.40,42.24,973440185
25-Jun-26,41.30,42.11,41.22,41.70,868280715
24-Jun-26,40.81,41.48,40.81,40.97,904409033
23-Jun-26,40.52,41.38,40.39,41.05,865488182
22-Jun-26,40.16,41.02,40.10,40.94,1035741832
19-Jun-26,40.36,40.37,39.76,39.87,1932275481
18-Jun-26,40.92,41.38,40.46,40.49,817723303
17-Jun-26,40.95,41.63,40.63,40.80,1159811828
16-Jun-26,40.28,40.63,40.13,40.45,810552051
15-Jun-26,41.28,41.49,40.32,40.40,1023783593
12-Jun-26,40.22,41.12,40.11,40.60,1248019069
11-Jun-26,39.24,40.62,39.22,40.50,2295465433
10-Jun-26,39.03,39.59,38.65,39.36,1623013656
09-Jun-26,38.92,39.34,38.77,39.22,1102730284
08-Jun-26,38.72,39.08,38.43,38.52,895104460
05-Jun-26,38.75,39.17,38.57,38.83,1352874994
03-Jun-26,39.23,39.30,38.64,38.72,1584643092
02-Jun-26,39.63,39.99,39.47,39.56,918979028
01-Jun-26,40.05,40.06,39.25,39.36,1296949707
29-May-26,39.87,40.16,39.54,40.04,3214752185
28-May-26,40.32,40.45,39.72,40.00,810044635
27-May-26,40.60,40.82,40.29,40.32,874179066
26-May-26,40.22,40.36,39.65,40.06,920317707
25-May-26,39.86,40.49,39.86,40.32,460190626
22-May-26,40.01,40.04,39.31,39.43,852282889
21-May-26,39.43,40.45,39.25,40.12,1640035282
20-May-26,39.22,39.98,39.10,39.67,1521244919
19-May-26,39.05,39.42,38.70,38.78,1605200918
18-May-26,39.67,39.85,39.30,39.62,909661532
15-May-26,39.78,40.05,39.58,39.70,1862020909
14-May-26,40.15,40.65,39.99,40.40,1413465465
13-May-26,39.93,40.57,39.37,39.63,1937489622
12-May-26,40.29,40.33,39.77,39.87,1733282092
11-May-26,40.95,41.11,40.11,40.33,1664810628
08-May-26,41.16,41.55,40.98,41.26,1483995134
07-May-26,41.79,41.87,40.52,40.79,1487947951
06-May-26,43.24,43.29,41.54,41.78,1627920797
05-May-26,42.50,42.70,42.12,42.46,1245814346
04-May-26,43.11,43.25,42.25,42.40,1079818171
30-Apr-26,43.32,43.56,43.13,43.19,983973214
29-Apr-26,43.85,44.01,42.76,42.87,804752139
28-Apr-26,43.68,44.61,43.20,44.10,1197535580
27-Apr-26,44.50,44.56,43.98,43.99,604831325
24-Apr-26,44.46,44.52,43.89,44.37,807550913
23-Apr-26,44.90,45.12,44.12,44.18,910809465
22-Apr-26,46.26,46.26,44.98,45.03,1151152082
20-Apr-26,46.80,47.03,46.23,46.37,892440963
17-Apr-26,47.50,47.90,46.75,46.80,1850258339
16-Apr-26,47.27,47.47,46.52,46.98,1057357821
15-Apr-26,46.37,47.41,46.37,47.04,1359316719
14-Apr-26,46.00,46.84,45.85,46.53,1086668340
13-Apr-26,45.76,46.04,45.24,45.83,1415225295
10-Apr-26,45.83,46.38,45.77,46.07,1367814345
09-Apr-26,45.20,45.96,44.99,45.75,1010772212
08-Apr-26,45.70,45.73,44.70,44.98,1613525606
07-Apr-26,43.30,43.47,42.64,43.46,875583249
06-Apr-26,43.35,43.74,43.20,43.49,478270908
02-Apr-26,42.62,44.01,42.47,43.30,770994748
01-Apr-26,43.84,44.28,43.50,43.83,1172105700
31-Mar-26,42.29,43.64,42.15,43.48,1439143742
30-Mar-26,42.00,42.06,41.23,41.60,770499548
27-Mar-26,41.81,41.81,41.18,41.45,1157119625
26-Mar-26,42.69,42.84,41.94,41.94,771543199
25-Mar-26,43.15,43.50,42.85,43.10,1516223958
24-Mar-26,42.50,42.81,41.96,42.54,788116655
23-Mar-26,42.54,43.14,42.06,42.78,1177397701
20-Mar-26,42.11,42.27,41.20,41.55,1566051623
19-Mar-26,41.70,42.60,41.37,42.58,1387755331
18-Mar-26,42.50,43.04,42.27,42.28,1015470316
17-Mar-26,42.90,43.38,42.27,42.71,958090113