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
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	1,09%	0,36	33,41	32,82	32,81	33,56	1.011M	37.034
13/05/2024	1,23%	0,40	33,05	32,81	32,72	33,18	776M	31.217
10/05/2024	1,15%	0,37	32,65	32,33	32,31	33,02	765M	33.062
09/05/2024	-3,00%	-1,00	32,28	32,89	32,26	32,96	912M	40.470
08/05/2024	0,64%	0,21	33,28	32,83	32,62	33,37	812M	40.936
07/05/2024	2,07%	0,67	33,07	32,50	32,18	33,24	1.265M	59.189
06/05/2024	0,62%	0,20	32,40	32,18	32,10	32,67	603M	29.863
03/05/2024	1,26%	0,40	32,20	32,26	32,08	32,59	933M	42.490
02/05/2024	1,40%	0,44	31,80	31,92	31,52	32,11	889M	45.931
30/04/2024	-1,88%	-0,60	31,36	31,91	31,36	32,20	1.485M	47.376
29/04/2024	-0,78%	-0,25	31,96	32,25	31,71	32,30	705M	29.134
26/04/2024	1,67%	0,53	32,21	31,82	31,72	32,35	873M	31.834
25/04/2024	-0,56%	-0,18	31,68	31,78	31,45	32,00	646M	28.602
24/04/2024	-0,44%	-0,14	31,86	32,00	31,62	32,09	770M	41.859
23/04/2024	1,49%	0,47	32,00	31,40	31,40	32,31	1.498M	49.358
22/04/2024	-0,06%	-0,02	31,53	31,64	31,28	31,74	685M	44.281
19/04/2024	-0,57%	-0,18	31,55	31,78	31,45	31,97	852M	43.362
18/04/2024	0,13%	0,04	31,73	31,75	31,36	32,00	687M	34.439
17/04/2024	0,06%	0,02	31,69	31,69	31,38	31,77	800M	47.432
16/04/2024	-0,75%	-0,24	31,67	31,71	31,38	31,87	974M	51.045
15/04/2024	-1,69%	-0,55	31,91	32,46	31,79	32,63	1.014M	51.992
12/04/2024	-1,04%	-0,34	32,46	32,70	32,39	32,73	742M	36.799
11/04/2024	-0,18%	-0,06	32,80	32,72	32,55	32,93	598M	30.124
10/04/2024	-2,11%	-0,71	32,86	33,45	32,68	33,50	910M	46.557
09/04/2024	1,05%	0,35	33,57	33,38	33,28	33,63	597M	23.517
08/04/2024	1,50%	0,49	33,22	32,96	32,89	33,53	567M	29.506
05/04/2024	-0,18%	-0,06	32,73	32,80	32,53	32,99	816M	28.323
04/04/2024	-1,32%	-0,44	32,79	33,37	32,61	33,69	1.577M	59.951
03/04/2024	-0,75%	-0,25	33,23	33,44	33,01	33,58	991M	31.473
02/04/2024	0,12%	0,04	33,48	33,45	33,14	33,56	603M	32.927
01/04/2024	-3,46%	-1,20	33,44	34,58	33,43	34,79	1.059M	33.207
28/03/2024	0,17%	0,06	34,64	34,57	34,39	34,79	578M	24.075
27/03/2024	0,55%	0,19	34,58	34,30	34,15	34,68	591M	19.350
26/03/2024	1,99%	0,67	34,39	33,68	33,58	34,39	580M	26.873
25/03/2024	0,00%	0,00	33,72	33,64	33,55	33,74	411M	17.793
22/03/2024	-2,09%	-0,72	33,72	34,10	33,61	34,20	391M	28.252
21/03/2024	-1,03%	-0,36	34,44	34,80	34,27	34,93	1.155M	38.504
20/03/2024	0,20%	0,07	34,80	34,73	34,56	35,00	607M	27.127
19/03/2024	0,14%	0,05	34,73	34,76	34,64	34,85	366M	17.958
18/03/2024	0,41%	0,14	34,68	34,67	34,38	34,95	448M	22.547
15/03/2024	-0,55%	-0,19	34,54	34,87	34,40	34,90	1.299M	25.785
14/03/2024	-0,06%	-0,02	34,73	34,80	34,55	34,93	994M	37.084
13/03/2024	0,99%	0,34	34,75	34,31	34,20	34,92	925M	45.377
12/03/2024	0,41%	0,14	34,41	34,46	34,13	34,61	741M	31.617
11/03/2024	0,50%	0,17	34,27	34,01	33,99	34,27	690M	26.149
08/03/2024	0,92%	0,31	34,10	33,68	33,65	34,26	590M	38.938
07/03/2024	-1,05%	-0,36	33,79	34,05	33,50	34,34	558M	31.115
06/03/2024	1,10%	0,37	34,15	33,96	33,76	34,29	1.098M	32.467
05/03/2024	-0,09%	-0,03	33,78	33,92	33,60	34,04	613M	28.076
04/03/2024	-0,76%	-0,26	33,81	34,08	33,81	34,20	530M	28.775
01/03/2024	0,38%	0,13	34,07	34,12	33,91	34,27	495M	31.594
29/02/2024	-2,47%	-0,86	33,94	34,67	33,74	34,75	1.443M	54.330
28/02/2024	0,06%	0,02	34,80	34,70	34,46	34,89	463M	31.461
27/02/2024	1,22%	0,42	34,78	34,62	34,40	34,85	545M	35.309
26/02/2024	0,29%	0,10	34,36	34,29	34,16	34,44	465M	18.079
23/02/2024	0,29%	0,10	34,26	34,20	33,87	34,38	776M	45.046
22/02/2024	-3,72%	-1,32	34,16	34,70	34,16	34,73	738M	36.373
21/02/2024	-0,56%	-0,20	35,48	35,65	35,48	35,83	1.012M	38.922
20/02/2024	2,18%	0,76	35,68	34,89	34,89	35,95	1.959M	52.450
19/02/2024	1,10%	0,38	34,92	34,58	34,55	34,94	983M	32.952
16/02/2024	-0,12%	-0,04	34,54	34,68	34,28	34,79	789M	30.897
15/02/2024	0,85%	0,29	34,58	34,38	34,14	34,63	983M	36.454
14/02/2024	0,00%	0,00	34,29	34,20	34,12	34,44	433M	21.859
09/02/2024	1,27%	0,43	34,29	33,88	33,74	34,41	921M	31.225
08/02/2024	-1,97%	-0,68	33,86	34,43	33,86	34,84	1.669M	41.056
07/02/2024	-0,72%	-0,25	34,54	34,50	34,10	34,87	1.623M	67.081
06/02/2024	4,29%	1,43	34,79	33,56	33,28	34,87	2.307M	96.927
05/02/2024	1,89%	0,62	33,36	32,88	32,80	33,37	618M	33.939
02/02/2024	0,15%	0,05	32,74	32,75	32,19	32,89	727M	43.332
01/02/2024	-0,27%	-0,09	32,69	32,78	32,24	33,06	757M	45.126
31/01/2024	1,08%	0,35	32,78	32,48	32,47	33,33	786M	50.767
30/01/2024	-0,64%	-0,21	32,43	32,57	32,33	32,74	684M	34.683
29/01/2024	-0,52%	-0,17	32,64	32,71	32,45	32,88	286M	18.411
26/01/2024	1,48%	0,48	32,81	32,38	32,35	32,91	473M	34.981
25/01/2024	-0,22%	-0,07	32,33	32,58	32,25	32,67	498M	26.157
24/01/2024	-0,46%	-0,15	32,40	32,71	32,31	33,07	766M	41.744
23/01/2024	0,46%	0,15	32,55	32,58	32,17	32,62	696M	55.317
22/01/2024	-1,64%	-0,54	32,40	32,95	31,97	33,17	1.182M	40.755
19/01/2024	0,24%	0,08	32,94	32,95	32,71	33,04	1.046M	34.137
18/01/2024	-0,42%	-0,14	32,86	33,20	32,74	33,20	743M	43.473
17/01/2024	0,06%	0,02	33,00	32,90	32,83	33,16	891M	47.142
16/01/2024	-	-	32,98	33,20	32,95	33,57	1.177M	56.000

Date,Open,High,Low,Close,Volume
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
13-May-24,32.81,33.18,32.72,33.05,775980156
10-May-24,32.33,33.02,32.31,32.65,764841550
09-May-24,32.89,32.96,32.26,32.28,912172730
08-May-24,32.83,33.37,32.62,33.28,812366440
07-May-24,32.50,33.24,32.18,33.07,1265428497
06-May-24,32.18,32.67,32.10,32.40,602650755
03-May-24,32.26,32.59,32.08,32.20,933433051
02-May-24,31.92,32.11,31.52,31.80,889078543
30-Apr-24,31.91,32.20,31.36,31.36,1484980196
29-Apr-24,32.25,32.30,31.71,31.96,704701154
26-Apr-24,31.82,32.35,31.72,32.21,873254274
25-Apr-24,31.78,32.00,31.45,31.68,646277237
24-Apr-24,32.00,32.09,31.62,31.86,770364149
23-Apr-24,31.40,32.31,31.40,32.00,1497796768
22-Apr-24,31.64,31.74,31.28,31.53,684872511
19-Apr-24,31.78,31.97,31.45,31.55,851963833
18-Apr-24,31.75,32.00,31.36,31.73,687394000
17-Apr-24,31.69,31.77,31.38,31.69,800210251
16-Apr-24,31.71,31.87,31.38,31.67,974275760
15-Apr-24,32.46,32.63,31.79,31.91,1014054332
12-Apr-24,32.70,32.73,32.39,32.46,741512450
11-Apr-24,32.72,32.93,32.55,32.80,597775592
10-Apr-24,33.45,33.50,32.68,32.86,909999214
09-Apr-24,33.38,33.63,33.28,33.57,596526245
08-Apr-24,32.96,33.53,32.89,33.22,567066138
05-Apr-24,32.80,32.99,32.53,32.73,816103982
04-Apr-24,33.37,33.69,32.61,32.79,1576876240
03-Apr-24,33.44,33.58,33.01,33.23,990545117
02-Apr-24,33.45,33.56,33.14,33.48,602975259
01-Apr-24,34.58,34.79,33.43,33.44,1059291794
28-Mar-24,34.57,34.79,34.39,34.64,578088742
27-Mar-24,34.30,34.68,34.15,34.58,590606208
26-Mar-24,33.68,34.39,33.58,34.39,580473647
25-Mar-24,33.64,33.74,33.55,33.72,410984546
22-Mar-24,34.10,34.20,33.61,33.72,391496588
21-Mar-24,34.80,34.93,34.27,34.44,1154885290
20-Mar-24,34.73,35.00,34.56,34.80,606770374
19-Mar-24,34.76,34.85,34.64,34.73,365825229
18-Mar-24,34.67,34.95,34.38,34.68,448001562
15-Mar-24,34.87,34.90,34.40,34.54,1298692913
14-Mar-24,34.80,34.93,34.55,34.73,994237485
13-Mar-24,34.31,34.92,34.20,34.75,925254164
12-Mar-24,34.46,34.61,34.13,34.41,741099855
11-Mar-24,34.01,34.27,33.99,34.27,689592527
08-Mar-24,33.68,34.26,33.65,34.10,589979282
07-Mar-24,34.05,34.34,33.50,33.79,558244387
06-Mar-24,33.96,34.29,33.76,34.15,1098306033
05-Mar-24,33.92,34.04,33.60,33.78,612547156
04-Mar-24,34.08,34.20,33.81,33.81,529635289
01-Mar-24,34.12,34.27,33.91,34.07,494933847
29-Feb-24,34.67,34.75,33.74,33.94,1442931761
28-Feb-24,34.70,34.89,34.46,34.80,463243136
27-Feb-24,34.62,34.85,34.40,34.78,545094043
26-Feb-24,34.29,34.44,34.16,34.36,465455786
23-Feb-24,34.20,34.38,33.87,34.26,775622551
22-Feb-24,34.70,34.73,34.16,34.16,737860074
21-Feb-24,35.65,35.83,35.48,35.48,1012413928
20-Feb-24,34.89,35.95,34.89,35.68,1958620929
19-Feb-24,34.58,34.94,34.55,34.92,983188536
16-Feb-24,34.68,34.79,34.28,34.54,789352662
15-Feb-24,34.38,34.63,34.14,34.58,983178390
14-Feb-24,34.20,34.44,34.12,34.29,433054427
09-Feb-24,33.88,34.41,33.74,34.29,921279862
08-Feb-24,34.43,34.84,33.86,33.86,1669027928
07-Feb-24,34.50,34.87,34.10,34.54,1622598998
06-Feb-24,33.56,34.87,33.28,34.79,2307302390
05-Feb-24,32.88,33.37,32.80,33.36,617615311
02-Feb-24,32.75,32.89,32.19,32.74,727325243
01-Feb-24,32.78,33.06,32.24,32.69,756580390
31-Jan-24,32.48,33.33,32.47,32.78,785875713
30-Jan-24,32.57,32.74,32.33,32.43,683726692
29-Jan-24,32.71,32.88,32.45,32.64,286464463
26-Jan-24,32.38,32.91,32.35,32.81,473200372
25-Jan-24,32.58,32.67,32.25,32.33,498353378
24-Jan-24,32.71,33.07,32.31,32.40,766116921
23-Jan-24,32.58,32.62,32.17,32.55,696337604
22-Jan-24,32.95,33.17,31.97,32.40,1182025513
19-Jan-24,32.95,33.04,32.71,32.94,1046358867
18-Jan-24,33.20,33.20,32.74,32.86,742847910
17-Jan-24,32.90,33.16,32.83,33.00,891388863
16-Jan-24,33.20,33.57,32.95,32.98,1177279111

*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