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
23/01/2020	2,37%	0,80	34,50	33,50	33,40	34,81	1.136M	61.152
22/01/2020	0,60%	0,20	33,70	33,85	33,50	34,07	587M	40.831
21/01/2020	-2,13%	-0,73	33,50	34,01	33,44	34,48	908M	56.759
20/01/2020	-2,03%	-0,71	34,23	34,80	34,16	35,00	631M	45.812
17/01/2020	0,69%	0,24	34,94	34,90	34,73	35,30	690M	38.325
16/01/2020	0,20%	0,07	34,70	34,90	34,42	35,07	794M	50.833
15/01/2020	-1,23%	-0,43	34,63	34,89	34,40	34,94	1.135M	49.574
14/01/2020	0,00%	0,00	35,06	34,92	34,63	35,06	642M	39.725
13/01/2020	1,33%	0,46	35,06	35,02	34,74	35,40	1.026M	44.776
10/01/2020	-0,89%	-0,31	34,60	35,08	34,57	35,45	890M	50.880
09/01/2020	-1,99%	-0,71	34,91	35,79	34,52	35,93	1.695M	68.889
08/01/2020	-1,63%	-0,59	35,62	36,45	35,62	36,81	935M	46.486
07/01/2020	-2,32%	-0,86	36,21	37,07	36,21	37,24	729M	35.541
06/01/2020	-1,49%	-0,56	37,07	37,55	36,91	37,58	829M	35.021
03/01/2020	-1,05%	-0,40	37,63	37,50	37,45	38,24	940M	33.425
02/01/2020	2,51%	0,93	38,03	37,28	36,99	38,03	781M	45.363
30/12/2019	-0,54%	-0,20	37,10	37,34	36,86	37,59	343M	21.989
27/12/2019	-0,27%	-0,10	37,30	37,50	36,91	37,69	502M	28.886
26/12/2019	1,52%	0,56	37,40	36,80	36,65	37,40	608M	42.167
23/12/2019	0,93%	0,34	36,84	36,50	36,31	36,84	428M	29.870
20/12/2019	-0,44%	-0,16	36,50	36,63	36,30	36,70	907M	27.580
19/12/2019	0,49%	0,18	36,66	36,16	36,11	36,71	807M	29.618
18/12/2019	1,28%	0,46	36,48	35,92	35,73	36,75	1.470M	50.112
17/12/2019	1,52%	0,54	36,02	35,75	35,54	36,28	691M	42.762
16/12/2019	-2,29%	-0,83	35,48	36,44	35,48	36,64	783M	37.853
13/12/2019	2,02%	0,72	36,31	35,80	35,35	36,37	982M	56.876
12/12/2019	-0,03%	-0,01	35,59	35,95	35,35	36,09	834M	44.384
11/12/2019	-1,17%	-0,42	35,60	36,50	35,56	36,67	1.334M	51.244
10/12/2019	-1,45%	-0,53	36,02	36,55	35,78	36,77	777M	37.837
09/12/2019	1,95%	0,70	36,55	36,00	35,77	36,88	973M	47.613
06/12/2019	-1,81%	-0,66	35,85	36,50	35,85	36,68	1.041M	41.507
05/12/2019	-0,14%	-0,05	36,51	36,37	36,30	37,07	1.069M	43.822
04/12/2019	3,60%	1,27	36,56	35,39	35,30	36,57	1.230M	49.076
03/12/2019	0,03%	0,01	35,29	35,59	34,91	35,71	565M	34.257
02/12/2019	1,38%	0,48	35,28	34,92	34,84	35,52	581M	34.512
29/11/2019	0,58%	0,20	34,80	34,67	34,30	34,83	573M	27.486
28/11/2019	-0,29%	-0,10	34,60	34,45	34,02	34,70	546M	33.484
27/11/2019	0,58%	0,20	34,70	34,70	34,26	34,93	670M	40.927
26/11/2019	-2,04%	-0,72	34,50	35,00	34,35	35,09	905M	38.520
25/11/2019	-1,43%	-0,51	35,22	35,79	35,01	35,90	537M	29.434
22/11/2019	0,68%	0,24	35,73	35,26	35,21	35,83	586M	27.903
21/11/2019	1,02%	0,36	35,49	35,13	35,03	35,50	919M	40.193
19/11/2019	-1,10%	-0,39	35,13	35,50	34,85	35,60	628M	31.624
18/11/2019	-0,45%	-0,16	35,52	36,00	35,48	36,20	477M	40.761
14/11/2019	0,65%	0,23	35,68	35,50	35,16	35,79	498M	28.513
13/11/2019	-1,01%	-0,36	35,45	35,67	35,18	35,84	626M	38.641
12/11/2019	-1,70%	-0,62	35,81	36,02	35,43	36,29	703M	37.691
11/11/2019	0,44%	0,16	36,43	36,20	35,90	36,80	636M	42.448
08/11/2019	-1,49%	-0,55	36,27	36,36	36,02	36,78	548M	26.139
07/11/2019	0,60%	0,22	36,82	36,78	36,57	36,95	576M	27.441
06/11/2019	-1,35%	-0,50	36,60	37,10	36,57	37,36	702M	44.547
05/11/2019	1,73%	0,63	37,10	37,64	36,80	37,99	1.751M	63.740
04/11/2019	0,33%	0,12	36,47	36,45	36,24	36,75	367M	21.001
01/11/2019	0,33%	0,12	36,35	36,66	35,91	36,91	690M	37.060
31/10/2019	-1,74%	-0,64	36,23	36,30	35,68	36,67	939M	38.701
30/10/2019	0,63%	0,23	36,87	36,47	35,91	37,00	858M	40.891
29/10/2019	-1,77%	-0,66	36,64	37,09	36,57	37,23	610M	40.708
28/10/2019	1,36%	0,50	37,30	36,65	36,53	37,53	782M	30.886
25/10/2019	0,66%	0,24	36,80	36,55	36,34	37,13	695M	39.366
24/10/2019	0,47%	0,17	36,56	36,46	36,13	36,83	996M	56.728
23/10/2019	1,42%	0,51	36,39	35,59	35,51	36,75	1.251M	57.960
22/10/2019	3,10%	1,08	35,88	34,77	34,67	35,89	1.262M	40.760
21/10/2019	1,64%	0,56	34,80	34,26	33,99	34,87	566M	24.148
18/10/2019	-1,18%	-0,41	34,24	34,62	34,15	34,62	392M	23.706
17/10/2019	-0,60%	-0,21	34,65	34,85	34,32	35,13	591M	38.634
16/10/2019	1,43%	0,49	34,86	34,47	33,83	34,98	608M	33.143
15/10/2019	-0,23%	-0,08	34,37	34,48	34,19	34,64	550M	22.292
14/10/2019	1,68%	0,57	34,45	33,81	33,72	34,54	352M	19.876
11/10/2019	1,29%	0,43	33,88	33,60	33,59	34,28	677M	40.553
10/10/2019	0,72%	0,24	33,45	33,10	33,01	33,56	363M	21.470
09/10/2019	1,59%	0,52	33,21	32,99	32,63	33,44	412M	30.187
08/10/2019	-0,43%	-0,14	32,69	33,12	32,56	33,27	490M	29.385
07/10/2019	-1,85%	-0,62	32,83	33,29	32,78	33,64	516M	31.079
04/10/2019	0,48%	0,16	33,45	33,23	32,77	33,50	833M	36.930
03/10/2019	0,03%	0,01	33,29	33,24	32,85	33,60	728M	42.549
02/10/2019	-2,75%	-0,94	33,28	33,85	33,12	33,94	793M	40.616
01/10/2019	-2,31%	-0,81	34,22	35,22	34,20	35,31	590M	27.422
30/09/2019	-1,41%	-0,50	35,03	35,55	35,03	35,79	563M	25.169
27/09/2019	-0,42%	-0,15	35,53	35,59	34,97	35,64	572M	29.809
26/09/2019	2,88%	1,00	35,68	34,88	34,60	35,70	660M	31.941
25/09/2019	1,17%	0,40	34,68	34,19	34,05	34,92	493M	24.314
24/09/2019	-1,04%	-0,36	34,28	34,82	34,11	34,89	360M	23.685
23/09/2019	-0,32%	-0,11	34,64	34,70	34,20	34,72	455M	21.648
20/09/2019	0,26%	0,09	34,75	34,88	34,62	35,10	1.145M	27.258
19/09/2019	-1,67%	-0,59	34,66	35,54	34,52	35,83	631M	29.285
18/09/2019	-0,31%	-0,11	35,25	35,37	34,83	35,64	469M	25.956
17/09/2019	0,37%	0,13	35,36	34,90	34,87	35,45	432M	24.178
16/09/2019	-1,78%	-0,64	35,23	35,53	34,91	35,62	710M	46.406
13/09/2019	1,36%	0,48	35,87	35,51	35,51	36,41	904M	46.339
12/09/2019	0,63%	0,22	35,39	35,50	35,15	35,60	483M	28.028
11/09/2019	-0,45%	-0,16	35,17	35,51	34,99	35,68	577M	27.050
10/09/2019	-1,94%	-0,70	35,33	36,11	35,09	36,29	794M	50.871
09/09/2019	2,45%	0,86	36,03	35,37	35,36	36,30	1.256M	53.221
06/09/2019	3,35%	1,14	35,17	34,25	34,25	35,23	747M	36.714
05/09/2019	2,84%	0,94	34,03	33,42	33,39	34,66	1.441M	44.259
04/09/2019	0,70%	0,23	33,09	33,28	32,81	33,31	509M	31.422
03/09/2019	-1,91%	-0,64	32,86	33,51	32,77	33,81	632M	35.391
02/09/2019	-1,30%	-0,44	33,50	33,90	33,50	34,19	282M	24.164
30/08/2019	-0,44%	-0,15	33,94	34,53	33,78	34,56	861M	46.739
29/08/2019	0,53%	0,18	34,09	34,05	33,54	34,47	576M	46.298
28/08/2019	1,13%	0,38	33,91	33,22	33,16	34,09	490M	33.339
27/08/2019	1,18%	0,39	33,53	33,15	33,08	33,93	959M	37.942
26/08/2019	-0,03%	-0,01	33,14	33,41	32,69	33,43	589M	35.620
23/08/2019	-1,16%	-0,39	33,15	33,09	32,93	33,90	874M	51.867
22/08/2019	-1,58%	-0,54	33,54	34,15	33,50	34,33	457M	30.811
21/08/2019	0,77%	0,26	34,08	34,19	33,76	34,34	666M	34.882
20/08/2019	-1,11%	-0,38	33,82	34,37	33,55	34,45	589M	35.375
19/08/2019	-0,44%	-0,15	34,20	34,65	33,91	34,87	777M	40.762
16/08/2019	-1,86%	-0,65	34,35	34,80	34,13	34,86	494M	30.496
15/08/2019	-0,28%	-0,10	35,00	35,48	34,81	35,48	670M	36.897
14/08/2019	-2,20%	-0,79	35,10	35,40	35,02	35,57	731M	42.481
13/08/2019	1,96%	0,69	35,89	35,18	35,12	36,12	488M	27.993
12/08/2019	-4,14%	-1,52	35,20	36,00	35,19	36,04	717M	38.717
09/08/2019	-0,76%	-0,28	36,72	36,99	36,35	37,00	436M	23.330
08/08/2019	0,54%	0,20	37,00	37,00	36,67	37,35	1.119M	59.247
07/08/2019	3,69%	1,31	36,80	35,07	34,96	36,80	1.158M	56.349
06/08/2019	3,02%	1,04	35,49	34,94	34,80	35,49	625M	34.847
05/08/2019	-1,37%	-0,48	34,45	34,20	34,04	34,72	734M	45.639
02/08/2019	0,14%	0,05	34,93	35,00	34,58	35,20	968M	46.183
01/08/2019	0,17%	0,06	34,88	35,21	34,88	36,12	1.165M	58.542
31/07/2019	-2,66%	-0,95	34,82	35,74	34,70	35,78	1.247M	79.602
30/07/2019	-3,32%	-1,23	35,77	36,80	35,66	36,80	1.595M	71.266
29/07/2019	0,41%	0,15	37,00	36,76	36,45	37,27	744M	31.750
26/07/2019	1,80%	0,65	36,85	36,48	36,01	37,08	874M	37.498
25/07/2019	-3,08%	-1,15	36,20	37,65	35,98	37,65	816M	45.963
24/07/2019	-0,08%	-0,03	37,35	37,50	37,13	37,75	550M	25.231
23/07/2019	0,97%	0,36	37,38	37,25	36,73	37,55	785M	32.978
22/07/2019	1,70%	0,62	37,02	36,69	36,62	37,25	690M	28.054
19/07/2019	-2,60%	-0,97	36,40	37,08	36,40	37,28	629M	28.222
18/07/2019	2,66%	0,97	37,37	36,47	36,46	37,37	598M	23.945
17/07/2019	-0,27%	-0,10	36,40	36,59	36,38	36,92	846M	34.012
16/07/2019	0,39%	0,14	36,50	36,40	36,21	36,65	650M	31.677
15/07/2019	-0,27%	-0,10	36,36	36,68	36,12	36,70	606M	28.850
12/07/2019	-	-	36,46	37,45	36,46	37,46	690M	39.372

Date,Open,High,Low,Close,Volume
23-Jan-20,33.50,34.81,33.40,34.50,1135769866
22-Jan-20,33.85,34.07,33.50,33.70,587453194
21-Jan-20,34.01,34.48,33.44,33.50,907738220
20-Jan-20,34.80,35.00,34.16,34.23,631180075
17-Jan-20,34.90,35.30,34.73,34.94,690059367
16-Jan-20,34.90,35.07,34.42,34.70,794064414
15-Jan-20,34.89,34.94,34.40,34.63,1134814868
14-Jan-20,34.92,35.06,34.63,35.06,642460363
13-Jan-20,35.02,35.40,34.74,35.06,1025651222
10-Jan-20,35.08,35.45,34.57,34.60,890022931
09-Jan-20,35.79,35.93,34.52,34.91,1694588742
08-Jan-20,36.45,36.81,35.62,35.62,934524315
07-Jan-20,37.07,37.24,36.21,36.21,729492740
06-Jan-20,37.55,37.58,36.91,37.07,829472521
03-Jan-20,37.50,38.24,37.45,37.63,940038404
02-Jan-20,37.28,38.03,36.99,38.03,781215145
30-Dec-19,37.34,37.59,36.86,37.10,342892130
27-Dec-19,37.50,37.69,36.91,37.30,502017562
26-Dec-19,36.80,37.40,36.65,37.40,607767147
23-Dec-19,36.50,36.84,36.31,36.84,428097512
20-Dec-19,36.63,36.70,36.30,36.50,906813301
19-Dec-19,36.16,36.71,36.11,36.66,806806899
18-Dec-19,35.92,36.75,35.73,36.48,1470101429
17-Dec-19,35.75,36.28,35.54,36.02,691057002
16-Dec-19,36.44,36.64,35.48,35.48,783161428
13-Dec-19,35.80,36.37,35.35,36.31,981739115
12-Dec-19,35.95,36.09,35.35,35.59,833928332
11-Dec-19,36.50,36.67,35.56,35.60,1333736698
10-Dec-19,36.55,36.77,35.78,36.02,776558029
09-Dec-19,36.00,36.88,35.77,36.55,972609745
06-Dec-19,36.50,36.68,35.85,35.85,1040564395
05-Dec-19,36.37,37.07,36.30,36.51,1068991171
04-Dec-19,35.39,36.57,35.30,36.56,1230231456
03-Dec-19,35.59,35.71,34.91,35.29,564682995
02-Dec-19,34.92,35.52,34.84,35.28,580646747
29-Nov-19,34.67,34.83,34.30,34.80,572877026
28-Nov-19,34.45,34.70,34.02,34.60,545589332
27-Nov-19,34.70,34.93,34.26,34.70,669860945
26-Nov-19,35.00,35.09,34.35,34.50,904505991
25-Nov-19,35.79,35.90,35.01,35.22,536831707
22-Nov-19,35.26,35.83,35.21,35.73,585711287
21-Nov-19,35.13,35.50,35.03,35.49,919446190
19-Nov-19,35.50,35.60,34.85,35.13,628093740
18-Nov-19,36.00,36.20,35.48,35.52,477355932
14-Nov-19,35.50,35.79,35.16,35.68,497815379
13-Nov-19,35.67,35.84,35.18,35.45,626444666
12-Nov-19,36.02,36.29,35.43,35.81,702516599
11-Nov-19,36.20,36.80,35.90,36.43,636457322
08-Nov-19,36.36,36.78,36.02,36.27,548066069
07-Nov-19,36.78,36.95,36.57,36.82,576190157
06-Nov-19,37.10,37.36,36.57,36.60,701593804
05-Nov-19,37.64,37.99,36.80,37.10,1750998921
04-Nov-19,36.45,36.75,36.24,36.47,366555245
01-Nov-19,36.66,36.91,35.91,36.35,689891808
31-Oct-19,36.30,36.67,35.68,36.23,939241971
30-Oct-19,36.47,37.00,35.91,36.87,857716010
29-Oct-19,37.09,37.23,36.57,36.64,609660017
28-Oct-19,36.65,37.53,36.53,37.30,781654689
25-Oct-19,36.55,37.13,36.34,36.80,695427300
24-Oct-19,36.46,36.83,36.13,36.56,995795204
23-Oct-19,35.59,36.75,35.51,36.39,1250692664
22-Oct-19,34.77,35.89,34.67,35.88,1262206668
21-Oct-19,34.26,34.87,33.99,34.80,566396597
18-Oct-19,34.62,34.62,34.15,34.24,392213516
17-Oct-19,34.85,35.13,34.32,34.65,591182624
16-Oct-19,34.47,34.98,33.83,34.86,607940982
15-Oct-19,34.48,34.64,34.19,34.37,550263748
14-Oct-19,33.81,34.54,33.72,34.45,352241501
11-Oct-19,33.60,34.28,33.59,33.88,676832945
10-Oct-19,33.10,33.56,33.01,33.45,363477550
09-Oct-19,32.99,33.44,32.63,33.21,411730245
08-Oct-19,33.12,33.27,32.56,32.69,489706827
07-Oct-19,33.29,33.64,32.78,32.83,515506285
04-Oct-19,33.23,33.50,32.77,33.45,833288344
03-Oct-19,33.24,33.60,32.85,33.29,727868304
02-Oct-19,33.85,33.94,33.12,33.28,793155422
01-Oct-19,35.22,35.31,34.20,34.22,590242470
30-Sep-19,35.55,35.79,35.03,35.03,562791579
27-Sep-19,35.59,35.64,34.97,35.53,571702767
26-Sep-19,34.88,35.70,34.60,35.68,660168766
25-Sep-19,34.19,34.92,34.05,34.68,493423883
24-Sep-19,34.82,34.89,34.11,34.28,360461514
23-Sep-19,34.70,34.72,34.20,34.64,455302528
20-Sep-19,34.88,35.10,34.62,34.75,1145219490
19-Sep-19,35.54,35.83,34.52,34.66,631054220
18-Sep-19,35.37,35.64,34.83,35.25,468861111
17-Sep-19,34.90,35.45,34.87,35.36,431516043
16-Sep-19,35.53,35.62,34.91,35.23,710199915
13-Sep-19,35.51,36.41,35.51,35.87,903585738
12-Sep-19,35.50,35.60,35.15,35.39,482922126
11-Sep-19,35.51,35.68,34.99,35.17,576921511
10-Sep-19,36.11,36.29,35.09,35.33,793884872
09-Sep-19,35.37,36.30,35.36,36.03,1256136929
06-Sep-19,34.25,35.23,34.25,35.17,746949688
05-Sep-19,33.42,34.66,33.39,34.03,1440766652
04-Sep-19,33.28,33.31,32.81,33.09,508604629
03-Sep-19,33.51,33.81,32.77,32.86,632220743
02-Sep-19,33.90,34.19,33.50,33.50,281599605
30-Aug-19,34.53,34.56,33.78,33.94,861173875
29-Aug-19,34.05,34.47,33.54,34.09,576418984
28-Aug-19,33.22,34.09,33.16,33.91,490304285
27-Aug-19,33.15,33.93,33.08,33.53,958777251
26-Aug-19,33.41,33.43,32.69,33.14,588858617
23-Aug-19,33.09,33.90,32.93,33.15,874416334
22-Aug-19,34.15,34.33,33.50,33.54,457144097
21-Aug-19,34.19,34.34,33.76,34.08,665953541
20-Aug-19,34.37,34.45,33.55,33.82,589095257
19-Aug-19,34.65,34.87,33.91,34.20,777191489
16-Aug-19,34.80,34.86,34.13,34.35,494131238
15-Aug-19,35.48,35.48,34.81,35.00,669665932
14-Aug-19,35.40,35.57,35.02,35.10,731252047
13-Aug-19,35.18,36.12,35.12,35.89,488204714
12-Aug-19,36.00,36.04,35.19,35.20,717409941
09-Aug-19,36.99,37.00,36.35,36.72,435825043
08-Aug-19,37.00,37.35,36.67,37.00,1118635391
07-Aug-19,35.07,36.80,34.96,36.80,1158315264
06-Aug-19,34.94,35.49,34.80,35.49,624844246
05-Aug-19,34.20,34.72,34.04,34.45,733665747
02-Aug-19,35.00,35.20,34.58,34.93,968141415
01-Aug-19,35.21,36.12,34.88,34.88,1164785449
31-Jul-19,35.74,35.78,34.70,34.82,1246536190
30-Jul-19,36.80,36.80,35.66,35.77,1594843148
29-Jul-19,36.76,37.27,36.45,37.00,743810752
26-Jul-19,36.48,37.08,36.01,36.85,873991893
25-Jul-19,37.65,37.65,35.98,36.20,816025131
24-Jul-19,37.50,37.75,37.13,37.35,549938371
23-Jul-19,37.25,37.55,36.73,37.38,784652082
22-Jul-19,36.69,37.25,36.62,37.02,690267117
19-Jul-19,37.08,37.28,36.40,36.40,628846910
18-Jul-19,36.47,37.37,36.46,37.37,598406438
17-Jul-19,36.59,36.92,36.38,36.40,846497011
16-Jul-19,36.40,36.65,36.21,36.50,649714736
15-Jul-19,36.68,36.70,36.12,36.36,606252069
12-Jul-19,37.45,37.46,36.46,36.46,690281599

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB4