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
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
16-Mar-26,43.25,43.47,42.85,43.00,766549337
13-Mar-26,42.83,43.35,42.33,42.40,1062875330
12-Mar-26,43.09,43.22,42.30,42.69,1155164026
11-Mar-26,43.27,44.44,43.20,43.89,810649815
10-Mar-26,43.58,44.20,42.82,43.80,2202763397
09-Mar-26,42.52,43.28,42.35,43.16,1757031362
06-Mar-26,43.46,43.59,42.65,42.93,1120550591
05-Mar-26,44.80,45.00,43.33,43.51,1619672287
04-Mar-26,45.24,45.49,44.52,45.01,1220661908
03-Mar-26,44.22,44.87,43.44,44.38,2399693448
02-Mar-26,45.83,46.33,45.58,45.92,2170972801
27-Feb-26,47.60,47.62,46.28,46.78,2093279975
26-Feb-26,47.79,48.15,47.16,47.67,1261276993
25-Feb-26,48.34,48.50,47.07,47.79,1381882071
24-Feb-26,47.64,48.35,47.25,48.17,1841010305
23-Feb-26,48.80,48.89,47.29,47.45,1633128671
20-Feb-26,48.05,49.29,48.02,49.23,1545796501
19-Feb-26,48.10,49.17,47.93,48.55,1553720577
18-Feb-26,48.07,48.42,47.52,47.99,1117288647
13-Feb-26,48.07,48.07,46.60,47.77,1531130683
12-Feb-26,49.05,49.10,47.87,48.24,2035011037
11-Feb-26,48.80,49.67,48.60,49.37,2257613524
10-Feb-26,48.31,49.19,48.19,48.42,2136017617
09-Feb-26,47.00,48.40,46.74,48.31,1996409529
06-Feb-26,45.59,46.94,45.11,46.75,1767850185
05-Feb-26,45.24,45.88,44.74,45.52,1637473904
04-Feb-26,45.90,45.98,44.04,44.62,2176012751
03-Feb-26,46.30,46.98,45.89,46.14,2251925660
02-Feb-26,45.79,46.10,45.43,45.88,1287711494
30-Jan-26,46.11,46.39,44.97,45.50,1737306459
29-Jan-26,46.68,47.05,45.65,46.15,1673430566
28-Jan-26,45.64,46.42,45.63,46.34,1677173002
27-Jan-26,44.78,46.07,44.69,45.32,1835788570
26-Jan-26,43.51,44.34,43.28,44.15,1115967740
23-Jan-26,43.19,43.91,43.04,43.57,1785401882
22-Jan-26,41.96,43.57,41.90,43.08,1846038319
21-Jan-26,40.27,41.77,40.24,41.67,1628175848
20-Jan-26,39.35,40.09,39.07,39.92,822636190
19-Jan-26,39.72,39.87,39.53,39.55,285054664
16-Jan-26,39.97,40.09,39.46,39.61,783164661
15-Jan-26,39.80,40.22,39.66,39.94,763313133
14-Jan-26,39.47,39.66,39.22,39.60,838851794
13-Jan-26,39.47,39.57,39.17,39.17,683975771
12-Jan-26,39.85,39.91,39.49,39.49,422903746
09-Jan-26,39.93,40.29,39.77,39.85,679764595
08-Jan-26,39.35,40.09,39.23,39.93,685648219
07-Jan-26,39.90,39.98,39.19,39.32,823658768
06-Jan-26,40.09,40.48,39.96,39.96,881065519
05-Jan-26,39.24,40.14,39.06,39.72,970860183
02-Jan-26,39.63,39.77,39.15,39.15,739992846
30-Dec-25,39.23,39.67,39.15,39.23,542387576
29-Dec-25,39.18,39.27,38.86,38.98,415888384
26-Dec-25,39.02,39.22,38.71,39.10,475782424
23-Dec-25,39.80,40.35,39.74,40.26,408866587
22-Dec-25,39.47,39.72,39.29,39.61,608908415
19-Dec-25,39.35,40.00,39.19,39.53,1365052622
18-Dec-25,38.82,39.26,38.82,39.17,831862377
17-Dec-25,39.10,39.34,38.75,38.97,1196126573
16-Dec-25,40.16,40.21,39.32,39.32,783895147
15-Dec-25,40.18,40.58,39.90,40.36,695268548
12-Dec-25,39.70,40.06,39.35,39.76,676520110
11-Dec-25,39.40,39.76,39.22,39.41,816377429
10-Dec-25,39.20,39.64,38.89,39.44,978302572
09-Dec-25,41.37,41.50,40.73,41.37,989339623
08-Dec-25,41.95,42.08,41.22,41.46,1634858705
05-Dec-25,43.31,43.40,41.15,41.26,1626791149
04-Dec-25,42.36,43.26,42.35,43.26,969319592
03-Dec-25,42.30,42.46,41.92,42.22,948079890
02-Dec-25,41.46,42.22,41.44,42.22,862421367
01-Dec-25,41.71,41.75,41.15,41.30,639132150
28-Nov-25,41.27,41.91,41.20,41.64,1832446261
27-Nov-25,40.66,40.88,40.58,40.71,373967842
26-Nov-25,40.10,40.91,39.97,40.85,876729142
25-Nov-25,40.00,40.22,39.73,39.91,1175449709
24-Nov-25,39.92,40.17,39.72,39.82,1122741165
21-Nov-25,39.85,40.03,39.55,39.97,637469666
19-Nov-25,40.05,40.20,39.74,39.85,997557447
18-Nov-25,39.95,40.35,39.90,40.10,668015196
17-Nov-25,40.60,40.70,40.19,40.30,1723035843
14-Nov-25,40.42,40.68,40.21,40.60,663221207
13-Nov-25,40.46,41.05,40.18,40.44,1324792383
12-Nov-25,41.22,41.35,40.13,40.28,1445149270
11-Nov-25,40.60,41.37,40.44,41.22,1486638664
10-Nov-25,40.35,40.52,40.22,40.44,649152451
07-Nov-25,40.13,40.20,39.77,40.17,492660101
06-Nov-25,40.09,40.79,40.01,40.13,908501742
05-Nov-25,39.47,40.16,39.30,40.13,1401198719
04-Nov-25,40.05,40.17,39.81,39.96,791056519
03-Nov-25,39.90,40.13,39.55,40.08,697092864
31-Oct-25,39.44,39.63,39.32,39.44,630896067
30-Oct-25,39.27,39.68,39.02,39.29,713386137
29-Oct-25,38.55,39.51,38.55,39.34,1037269667
28-Oct-25,38.24,38.48,38.19,38.48,390614874
27-Oct-25,38.32,38.61,38.19,38.35,417375780
24-Oct-25,38.38,38.52,37.98,38.03,376433583
23-Oct-25,38.25,38.34,37.88,38.08,423009507
22-Oct-25,37.93,38.11,37.74,38.11,511983997
21-Oct-25,38.16,38.23,37.77,37.80,515990561
20-Oct-25,37.62,38.35,37.58,38.16,706762396
17-Oct-25,37.15,37.62,37.01,37.49,635378825
16-Oct-25,37.32,37.80,37.10,37.36,575807786
15-Oct-25,37.32,37.70,37.06,37.45,798727554
14-Oct-25,37.19,37.84,37.19,37.45,772244448
13-Oct-25,37.28,37.53,37.28,37.29,297559012
10-Oct-25,37.37,37.56,37.03,37.14,841020078
09-Oct-25,37.42,37.42,36.96,37.18,652009202
08-Oct-25,37.25,37.45,37.05,37.24,556060883
07-Oct-25,37.72,37.73,36.97,37.17,747069375
06-Oct-25,38.20,38.25,37.77,37.77,545497703
03-Oct-25,37.91,38.21,37.72,38.21,655896904
02-Oct-25,38.42,38.70,37.89,37.93,632131810
01-Oct-25,39.26,39.41,38.30,38.35,955049447
30-Sep-25,39.40,39.50,38.72,39.07,1259916747
29-Sep-25,39.08,39.36,38.86,38.89,724412022
26-Sep-25,38.54,38.86,38.49,38.67,479690717
25-Sep-25,38.81,39.02,38.47,38.48,567932843
24-Sep-25,39.06,39.14,38.71,38.79,705787865
23-Sep-25,38.47,39.24,38.47,39.05,641788262
22-Sep-25,38.73,38.86,38.28,38.44,684864840
19-Sep-25,38.50,39.00,38.45,39.00,1008202694
18-Sep-25,38.44,38.55,38.16,38.49,574855130
17-Sep-25,37.93,38.84,37.86,38.44,943394124
16-Sep-25,38.19,38.25,37.67,37.90,735492770
15-Sep-25,37.51,38.18,37.41,38.00,522311941
12-Sep-25,37.72,37.76,37.26,37.38,820757897