ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
08/11/2024-1,57%-0,5635,0835,0734,8835,37813M41.613
07/11/2024-1,47%-0,5335,6436,1335,5636,48532M29.953
06/11/2024-0,47%-0,1736,1735,8735,5236,431.399M56.901
05/11/20243,00%1,0636,3435,7035,6036,651.901M54.697
04/11/20241,35%0,4735,2835,1334,8935,54723M34.180
01/11/2024-0,60%-0,2134,8135,0034,7935,30797M47.532
31/10/2024-0,65%-0,2335,0235,2535,0235,61706M23.955
30/10/2024-0,28%-0,1035,2535,3435,1335,59376M22.717
29/10/2024-1,06%-0,3835,3535,8635,3535,94415M19.869
28/10/20241,22%0,4335,7335,6435,4935,91377M18.023
25/10/2024-1,12%-0,4035,3035,7035,2235,78543M24.977
24/10/20240,90%0,3235,7035,3835,2935,83762M41.308
23/10/20240,63%0,2235,3835,0135,0035,40541M30.976
22/10/20240,17%0,0635,1635,0034,8135,25768M28.265
21/10/2024-0,51%-0,1835,1035,3935,0035,42524M32.337
18/10/20240,48%0,1735,2835,2035,0235,38549M24.296
17/10/20240,20%0,0735,1134,6934,5435,43690M40.588
16/10/2024-0,60%-0,2135,0435,2534,8535,271.226M52.196
15/10/20241,15%0,4035,2534,9034,7335,311.010M33.708
14/10/20240,64%0,2234,8534,7434,6235,07503M25.965
11/10/2024-0,75%-0,2634,6334,8334,5534,97589M29.848
10/10/20240,55%0,1934,8934,7134,5734,97713M27.883
09/10/2024-1,84%-0,6534,7035,1134,6335,20729M35.673
08/10/20240,60%0,2135,3534,9334,9035,52817M33.539
07/10/20240,66%0,2335,1435,2034,8535,32819M22.970
04/10/20240,20%0,0734,9134,6934,6335,14540M23.788
03/10/2024-2,46%-0,8834,8435,2234,6535,321.098M45.362
02/10/20240,62%0,2235,7235,8735,5236,26743M41.945
01/10/2024-1,69%-0,6135,5036,2635,4336,31951M45.879
30/09/2024-1,77%-0,6536,1136,6036,1137,00916M32.663
27/09/20240,38%0,1436,7636,5436,5236,861.017M31.785
26/09/20241,27%0,4636,6236,5036,3436,891.379M40.580
25/09/20241,26%0,4536,1635,7835,7836,17782M26.831
24/09/2024-0,03%-0,0135,7136,0535,5236,33861M28.687
23/09/2024-0,58%-0,2135,7235,7435,5735,98548M21.828
20/09/2024-1,83%-0,6735,9336,3235,9136,481.103M34.150
19/09/2024-0,27%-0,1036,6036,8036,3736,88873M38.709
18/09/2024-0,57%-0,2136,7036,8536,5637,03607M31.312
17/09/2024-0,24%-0,0936,9136,9136,6636,98649M32.868
16/09/2024-0,03%-0,0137,0037,0636,8337,22400M19.143
13/09/20240,11%0,0437,0137,1636,5837,33747M34.330
12/09/2024-1,10%-0,4136,9737,2136,7037,28532M22.449
11/09/20240,19%0,0737,3837,3837,1437,54735M21.390
10/09/20240,00%0,0037,3137,0537,0237,38497M21.021
09/09/20240,97%0,3637,3137,0236,9737,45510M26.872
06/09/2024-1,41%-0,5336,9537,5836,8737,58590M32.231
05/09/20240,64%0,2437,4837,3037,1437,60433M22.663
04/09/20240,70%0,2637,2437,1537,0237,79761M35.941
03/09/20241,62%0,5936,9836,4936,3636,99579M29.798
02/09/2024-0,84%-0,3136,3936,5736,3436,70371M21.511
30/08/2024-0,70%-0,2636,7036,8336,4136,972.260M40.416
29/08/2024-1,10%-0,4136,9637,1936,9637,38826M37.002
28/08/20242,16%0,7937,3736,3636,2337,471.181M48.136
27/08/20240,11%0,0436,5836,5336,3336,71535M26.973
26/08/20240,22%0,0836,5436,5336,2636,64525M19.892
23/08/2024-0,76%-0,2836,4636,7936,3737,05797M39.374
22/08/2024-0,92%-0,3436,7436,3236,3036,75784M42.571
21/08/2024-0,40%-0,1537,0837,3336,9137,38524M25.492
20/08/20240,73%0,2737,2337,0036,7437,36585M37.867
19/08/20240,60%0,2236,9636,8836,7837,26825M40.596
16/08/2024-0,84%-0,3136,7437,2436,6437,491.275M58.766
15/08/20241,59%0,5837,0536,6736,5637,091.205M45.278
14/08/20242,47%0,8836,4735,5935,5936,781.977M72.859
13/08/20242,83%0,9835,5934,8534,7135,591.394M52.583
12/08/20240,14%0,0534,6134,6734,4734,82726M26.399
09/08/20242,70%0,9134,5633,8033,7534,56828M48.941
08/08/2024-0,36%-0,1233,6533,8533,5434,14664M29.579
07/08/20240,27%0,0933,7734,0533,0734,181.364M79.300
06/08/20242,22%0,7333,6833,0133,0133,94867M51.163
05/08/20240,00%0,0032,9532,4532,3533,03870M30.825
02/08/2024-1,26%-0,4232,9533,4932,7933,54799M46.768
01/08/2024-1,51%-0,5133,3734,0233,2734,12759M40.428
31/07/2024-1,40%-0,4833,8834,2633,8534,41863M33.847
30/07/2024-0,38%-0,1334,3634,4234,1434,51605M23.553
29/07/20240,73%0,2534,4934,2834,2534,61522M28.184
26/07/20240,74%0,2534,2433,9233,9234,34382M19.539
25/07/2024-0,44%-0,1533,9934,0733,8434,21675M23.732
24/07/2024-0,15%-0,0534,1434,3034,0534,33540M27.559
23/07/2024-0,15%-0,0534,1934,2134,1034,40579M21.511
22/07/2024-0,06%-0,0234,2434,2834,1734,45425M26.134
19/07/20240,76%0,2634,2634,1534,0634,62818M37.612
18/07/2024-0,47%-0,1634,0034,0733,7734,21533M31.980
17/07/20241,09%0,3734,1633,7233,6134,25556M37.499
16/07/20240,60%0,2033,7933,5633,5233,85657M28.657
15/07/20240,39%0,1333,5933,5033,3833,67661M28.993
12/07/2024-0,56%-0,1933,4633,6533,3233,69738M33.568
11/07/20240,60%0,2033,6533,4533,3833,66658M23.385
10/07/20241,06%0,3533,4533,1833,1033,481.147M70.015
09/07/20240,70%0,2333,1032,7432,5533,10553M26.294
08/07/2024-0,18%-0,0632,8732,8332,6033,00570M30.939
05/07/20240,06%0,0232,9333,0032,6133,08552M32.250
04/07/20240,15%0,0532,9133,1732,9033,24332M22.156
03/07/20240,61%0,2032,8632,8632,7633,29835M35.033
02/07/20241,30%0,4232,6632,2832,2332,66990M34.327
01/07/2024-0,52%-0,1732,2432,3832,1732,66506M29.262
28/06/2024-0,09%-0,0332,4132,4832,0532,54936M50.170
27/06/20240,19%0,0632,4432,4532,2832,61487M23.440
26/06/2024-0,18%-0,0632,3832,2331,8132,38759M33.281
25/06/20240,31%0,1032,4432,3332,2432,68779M43.474
24/06/20241,44%0,4632,3431,9931,9832,861.057M54.316
21/06/2024-0,09%-0,0331,8831,8831,6432,181.653M35.455
20/06/2024-0,68%-0,2231,9132,3831,8632,46654M37.964
19/06/20240,78%0,2532,1331,7431,6032,29466M24.068
18/06/2024-0,06%-0,0231,8831,8431,7232,23694M35.556
17/06/20242,44%0,7631,9031,4131,2932,00854M56.963
14/06/2024-0,10%-0,0331,1431,1330,9431,37480M25.789
13/06/2024-1,05%-0,3331,1731,5031,1731,67639M27.333
12/06/2024-0,16%-0,0531,5031,6731,1531,741.093M47.060
11/06/20241,12%0,3531,5531,3831,2431,69468M34.748
10/06/2024-0,79%-0,2531,2031,4930,9131,60634M28.574
07/06/2024-1,41%-0,4531,4531,5831,3331,80734M27.707
06/06/20241,27%0,4031,9031,5131,4632,00411M22.586
05/06/2024-0,19%-0,0631,5031,4531,3331,64704M29.167
04/06/20240,35%0,1131,5631,3431,1731,67700M26.028
03/06/20241,35%0,4231,4531,1631,0931,65714M39.124
31/05/2024-1,02%-0,3231,0331,3431,0031,411.065M32.454
29/05/2024-0,70%-0,2231,3531,3630,9531,53778M52.261
28/05/2024-0,54%-0,1731,5732,1331,5032,14795M61.787
27/05/2024-0,35%-0,1131,7431,8531,6031,87382M15.602
24/05/2024-0,96%-0,3131,8532,2231,7332,24659M42.767
23/05/2024-0,89%-0,2932,1632,4032,0532,44619M26.965
22/05/2024-1,55%-0,5132,4532,7932,3232,85683M47.797
21/05/2024-0,51%-0,1732,9633,1732,8333,28544M27.088
20/05/2024-0,30%-0,1033,1333,1933,0033,40520M27.824
17/05/20240,03%0,0133,2333,1633,0633,37618M34.245
16/05/2024-0,30%-0,1033,2233,4733,1233,62596M23.627
15/05/2024-0,27%-0,0933,3233,5133,1833,57702M30.244
14/05/20241,09%0,3633,4132,8232,8133,561.011M37.034
13/05/20241,23%0,4033,0532,8132,7233,18776M31.217
10/05/20241,15%0,3732,6532,3332,3133,02765M33.062
09/05/2024-3,00%-1,0032,2832,8932,2632,96912M40.470
08/05/20240,64%0,2133,2832,8332,6233,37812M40.936
07/05/20242,07%0,6733,0732,5032,1833,241.265M59.189
06/05/2024--32,4032,1832,1032,67603M29.863


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito