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

papéis
mais

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
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
06/05/20240,62%0,2032,4032,1832,1032,67603M29.863
03/05/20241,26%0,4032,2032,2632,0832,59933M42.490
02/05/20241,40%0,4431,8031,9231,5232,11889M45.931
30/04/2024-1,88%-0,6031,3631,9131,3632,201.485M47.376
29/04/2024-0,78%-0,2531,9632,2531,7132,30705M29.134
26/04/20241,67%0,5332,2131,8231,7232,35873M31.834
25/04/2024-0,56%-0,1831,6831,7831,4532,00646M28.602
24/04/2024-0,44%-0,1431,8632,0031,6232,09770M41.859
23/04/20241,49%0,4732,0031,4031,4032,311.498M49.358
22/04/2024-0,06%-0,0231,5331,6431,2831,74685M44.281
19/04/2024-0,57%-0,1831,5531,7831,4531,97852M43.362
18/04/20240,13%0,0431,7331,7531,3632,00687M34.439
17/04/20240,06%0,0231,6931,6931,3831,77800M47.432
16/04/2024-0,75%-0,2431,6731,7131,3831,87974M51.045
15/04/2024-1,69%-0,5531,9132,4631,7932,631.014M51.992
12/04/2024-1,04%-0,3432,4632,7032,3932,73742M36.799
11/04/2024-0,18%-0,0632,8032,7232,5532,93598M30.124
10/04/2024-2,11%-0,7132,8633,4532,6833,50910M46.557
09/04/20241,05%0,3533,5733,3833,2833,63597M23.517
08/04/20241,50%0,4933,2232,9632,8933,53567M29.506
05/04/2024-0,18%-0,0632,7332,8032,5332,99816M28.323
04/04/2024-1,32%-0,4432,7933,3732,6133,691.577M59.951
03/04/2024-0,75%-0,2533,2333,4433,0133,58991M31.473
02/04/20240,12%0,0433,4833,4533,1433,56603M32.927
01/04/2024-3,46%-1,2033,4434,5833,4334,791.059M33.207
28/03/20240,17%0,0634,6434,5734,3934,79578M24.075
27/03/20240,55%0,1934,5834,3034,1534,68591M19.350
26/03/20241,99%0,6734,3933,6833,5834,39580M26.873
25/03/20240,00%0,0033,7233,6433,5533,74411M17.793
22/03/2024-2,09%-0,7233,7234,1033,6134,20391M28.252
21/03/2024-1,03%-0,3634,4434,8034,2734,931.155M38.504
20/03/20240,20%0,0734,8034,7334,5635,00607M27.127
19/03/20240,14%0,0534,7334,7634,6434,85366M17.958
18/03/20240,41%0,1434,6834,6734,3834,95448M22.547
15/03/2024-0,55%-0,1934,5434,8734,4034,901.299M25.785
14/03/2024-0,06%-0,0234,7334,8034,5534,93994M37.084
13/03/20240,99%0,3434,7534,3134,2034,92925M45.377
12/03/20240,41%0,1434,4134,4634,1334,61741M31.617
11/03/20240,50%0,1734,2734,0133,9934,27690M26.149
08/03/20240,92%0,3134,1033,6833,6534,26590M38.938
07/03/2024-1,05%-0,3633,7934,0533,5034,34558M31.115
06/03/20241,10%0,3734,1533,9633,7634,291.098M32.467
05/03/2024-0,09%-0,0333,7833,9233,6034,04613M28.076
04/03/2024-0,76%-0,2633,8134,0833,8134,20530M28.775
01/03/20240,38%0,1334,0734,1233,9134,27495M31.594
29/02/2024-2,47%-0,8633,9434,6733,7434,751.443M54.330
28/02/20240,06%0,0234,8034,7034,4634,89463M31.461
27/02/20241,22%0,4234,7834,6234,4034,85545M35.309
26/02/20240,29%0,1034,3634,2934,1634,44465M18.079
23/02/20240,29%0,1034,2634,2033,8734,38776M45.046
22/02/2024-3,72%-1,3234,1634,7034,1634,73738M36.373
21/02/2024-0,56%-0,2035,4835,6535,4835,831.012M38.922
20/02/20242,18%0,7635,6834,8934,8935,951.959M52.450
19/02/20241,10%0,3834,9234,5834,5534,94983M32.952
16/02/2024-0,12%-0,0434,5434,6834,2834,79789M30.897
15/02/20240,85%0,2934,5834,3834,1434,63983M36.454
14/02/20240,00%0,0034,2934,2034,1234,44433M21.859
09/02/20241,27%0,4334,2933,8833,7434,41921M31.225
08/02/2024-1,97%-0,6833,8634,4333,8634,841.669M41.056
07/02/2024-0,72%-0,2534,5434,5034,1034,871.623M67.081
06/02/20244,29%1,4334,7933,5633,2834,872.307M96.927
05/02/20241,89%0,6233,3632,8832,8033,37618M33.939
02/02/20240,15%0,0532,7432,7532,1932,89727M43.332
01/02/2024-0,27%-0,0932,6932,7832,2433,06757M45.126
31/01/20241,08%0,3532,7832,4832,4733,33786M50.767
30/01/2024-0,64%-0,2132,4332,5732,3332,74684M34.683
29/01/2024-0,52%-0,1732,6432,7132,4532,88286M18.411
26/01/20241,48%0,4832,8132,3832,3532,91473M34.981
25/01/2024-0,22%-0,0732,3332,5832,2532,67498M26.157
24/01/2024-0,46%-0,1532,4032,7132,3133,07766M41.744
23/01/20240,46%0,1532,5532,5832,1732,62696M55.317
22/01/2024-1,64%-0,5432,4032,9531,9733,171.182M40.755
19/01/20240,24%0,0832,9432,9532,7133,041.046M34.137
18/01/2024-0,42%-0,1432,8633,2032,7433,20743M43.473
17/01/20240,06%0,0233,0032,9032,8333,16891M47.142
16/01/2024-1,41%-0,4732,9833,2032,9533,571.177M56.000
15/01/20240,18%0,0633,4533,3733,1833,57329M20.208
12/01/20240,12%0,0433,3933,2632,9633,48812M30.121
11/01/20240,18%0,0633,3533,2133,1333,58680M33.606
10/01/2024-0,09%-0,0333,2933,2133,1933,54336M22.607
09/01/2024-0,06%-0,0233,3233,2032,7933,44629M32.157
08/01/2024-1,07%-0,3633,3433,5233,2933,67395M27.849
05/01/20242,34%0,7733,7032,9132,8833,70928M46.408
04/01/2024-0,66%-0,2232,9333,1532,7033,23877M34.448
03/01/2024-1,10%-0,3733,1533,5133,1533,77619M28.504
02/01/2024-1,32%-0,4533,5233,8933,2433,89635M36.912
28/12/20230,27%0,0933,9733,8833,7433,97425M22.510
27/12/20230,68%0,2333,8833,6133,5733,95615M21.988
26/12/20231,02%0,3433,6533,3733,2333,78777M31.346
22/12/20231,59%0,5233,3132,8232,8033,541.085M44.474
21/12/20230,68%0,2232,7932,7532,5532,87713M28.096
20/12/2023-1,03%-0,3432,5732,7932,4832,97745M28.578
19/12/20230,06%0,0232,9133,0232,8333,35790M31.829
18/12/20230,49%0,1632,8932,8332,6733,03914M39.411
15/12/2023-0,43%-0,1432,7332,9232,3033,04914M36.938
14/12/20230,83%0,2732,8732,7432,4133,041.395M63.424
13/12/20233,03%0,9632,6031,6431,6432,771.520M86.782
12/12/2023-0,50%-0,1631,6431,8831,3931,94469M30.917
11/12/2023-0,69%-0,2231,8031,8531,7332,07618M22.697
08/12/20231,27%0,4032,0231,5331,4432,12591M27.986
07/12/20230,32%0,1031,6231,4531,2131,62632M29.798
06/12/2023-0,88%-0,2831,5231,9231,3232,00734M37.700
05/12/20230,82%0,2631,8031,5931,5231,96825M39.647
04/12/20230,13%0,0431,5431,3231,3131,75409M30.081
01/12/2023-0,28%-0,0931,5031,5531,1331,68956M52.267
30/11/2023--31,5931,3031,2331,661.357M48.024


*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. (v4.8)
www.ibovx.com.br


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