Cotação atual, histórico e gráfico do papel: ITUB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/06/2019 | -0,12% | -0,04 | 33,95 | 33,90 | 33,81 | 34,32 | 534M | 27.648 |
| 14/06/2019 | 0,03% | 0,01 | 33,99 | 33,90 | 33,48 | 34,07 | 635M | 27.404 |
| 13/06/2019 | -1,79% | -0,62 | 33,98 | 34,55 | 33,71 | 34,58 | 1.257M | 48.149 |
| 12/06/2019 | -0,57% | -0,20 | 34,60 | 34,80 | 34,47 | 35,12 | 613M | 31.679 |
| 11/06/2019 | 0,49% | 0,17 | 34,80 | 34,85 | 34,24 | 34,98 | 1.006M | 33.683 |
| 10/06/2019 | -1,25% | -0,44 | 34,63 | 34,85 | 34,11 | 34,87 | 631M | 40.997 |
| 07/06/2019 | 1,07% | 0,37 | 35,07 | 34,78 | 34,67 | 35,28 | 468M | 29.606 |
| 06/06/2019 | 1,05% | 0,36 | 34,70 | 34,69 | 34,38 | 34,89 | 397M | 27.156 |
| 05/06/2019 | -1,94% | -0,68 | 34,34 | 35,09 | 34,27 | 35,16 | 421M | 23.632 |
| 04/06/2019 | -0,17% | -0,06 | 35,02 | 35,20 | 34,76 | 35,30 | 579M | 30.512 |
| 03/06/2019 | 0,23% | 0,08 | 35,08 | 35,20 | 34,73 | 35,32 | 662M | 47.637 |
| 31/05/2019 | -0,23% | -0,08 | 35,00 | 34,89 | 34,75 | 35,40 | 640M | 39.877 |
| 30/05/2019 | 1,04% | 0,36 | 35,08 | 34,81 | 34,68 | 35,22 | 558M | 29.376 |
| 29/05/2019 | 1,88% | 0,64 | 34,72 | 33,85 | 33,85 | 34,89 | 973M | 40.836 |
| 28/05/2019 | 2,81% | 0,93 | 34,08 | 33,28 | 33,12 | 34,08 | 1.105M | 39.057 |
| 27/05/2019 | 0,36% | 0,12 | 33,15 | 33,33 | 33,03 | 33,58 | 353M | 25.307 |
| 24/05/2019 | -1,49% | -0,50 | 33,03 | 33,80 | 33,01 | 33,85 | 384M | 32.139 |
| 23/05/2019 | -0,21% | -0,07 | 33,53 | 33,39 | 33,13 | 33,72 | 528M | 25.791 |
| 22/05/2019 | 0,12% | 0,04 | 33,60 | 33,70 | 32,97 | 33,80 | 442M | 26.125 |
| 21/05/2019 | 3,84% | 1,24 | 33,56 | 32,40 | 32,36 | 33,59 | 781M | 40.245 |
| 20/05/2019 | 2,60% | 0,82 | 32,32 | 31,70 | 31,39 | 32,38 | 775M | 40.719 |
| 17/05/2019 | 0,19% | 0,06 | 31,50 | 31,37 | 31,11 | 32,00 | 753M | 44.713 |
| 16/05/2019 | -1,29% | -0,41 | 31,44 | 31,50 | 31,16 | 31,67 | 567M | 35.370 |
| 15/05/2019 | 0,31% | 0,10 | 31,85 | 31,51 | 31,14 | 31,85 | 668M | 46.452 |
| 14/05/2019 | -0,47% | -0,15 | 31,75 | 32,07 | 31,63 | 32,18 | 425M | 27.106 |
| 13/05/2019 | -1,57% | -0,51 | 31,90 | 31,72 | 31,66 | 32,05 | 607M | 36.575 |
| 10/05/2019 | -0,46% | -0,15 | 32,41 | 32,49 | 32,03 | 32,80 | 469M | 35.856 |
| 09/05/2019 | -1,24% | -0,41 | 32,56 | 32,57 | 32,24 | 32,87 | 705M | 35.338 |
| 08/05/2019 | 1,13% | 0,37 | 32,97 | 32,74 | 32,74 | 33,38 | 598M | 43.660 |
| 07/05/2019 | -1,12% | -0,37 | 32,60 | 32,70 | 31,95 | 32,72 | 942M | 46.362 |
| 06/05/2019 | -2,20% | -0,74 | 32,97 | 33,34 | 32,93 | 33,49 | 484M | 34.086 |
| 03/05/2019 | -0,97% | -0,33 | 33,71 | 34,20 | 33,64 | 34,28 | 1.050M | 31.373 |
| 02/05/2019 | 0,62% | 0,21 | 34,04 | 33,67 | 33,59 | 34,22 | 497M | 31.055 |
| 30/04/2019 | 0,89% | 0,30 | 33,83 | 33,69 | 33,43 | 34,03 | 456M | 33.734 |
| 29/04/2019 | -0,80% | -0,27 | 33,53 | 33,95 | 33,39 | 34,11 | 372M | 23.602 |
| 26/04/2019 | 0,24% | 0,08 | 33,80 | 33,81 | 33,41 | 33,92 | 340M | 23.094 |
| 25/04/2019 | 1,54% | 0,51 | 33,72 | 33,02 | 32,64 | 33,80 | 654M | 43.421 |
| 24/04/2019 | 0,15% | 0,05 | 33,21 | 33,18 | 32,68 | 33,24 | 483M | 33.034 |
| 23/04/2019 | 1,28% | 0,42 | 33,16 | 33,00 | 33,00 | 33,45 | 446M | 42.035 |
| 22/04/2019 | -0,27% | -0,09 | 32,74 | 32,77 | 32,39 | 33,15 | 330M | 31.460 |
| 18/04/2019 | 1,36% | 0,44 | 32,83 | 32,52 | 32,12 | 33,20 | 573M | 33.172 |
| 17/04/2019 | -1,55% | -0,51 | 32,39 | 33,00 | 32,00 | 33,20 | 1.172M | 58.199 |
| 16/04/2019 | -0,09% | -0,03 | 32,90 | 32,72 | 32,72 | 33,46 | 561M | 41.249 |
| 15/04/2019 | -0,06% | -0,02 | 32,93 | 33,24 | 32,64 | 33,33 | 545M | 31.918 |
| 12/04/2019 | -1,05% | -0,35 | 32,95 | 33,00 | 32,65 | 33,82 | 975M | 60.270 |
| 11/04/2019 | -2,32% | -0,79 | 33,30 | 33,82 | 33,11 | 34,04 | 405M | 28.457 |
| 10/04/2019 | -0,18% | -0,06 | 34,09 | 34,40 | 33,81 | 34,44 | 895M | 32.678 |
| 09/04/2019 | -0,55% | -0,19 | 34,15 | 34,20 | 33,61 | 34,22 | 454M | 43.100 |
| 08/04/2019 | -0,61% | -0,21 | 34,34 | 34,60 | 34,15 | 34,67 | 315M | 28.567 |
| 05/04/2019 | 2,16% | 0,73 | 34,55 | 34,00 | 33,80 | 34,67 | 558M | 34.859 |
| 04/04/2019 | 1,50% | 0,50 | 33,82 | 33,69 | 33,25 | 34,09 | 610M | 45.959 |
| 03/04/2019 | -0,89% | -0,30 | 33,32 | 34,04 | 33,17 | 34,19 | 656M | 40.133 |
| 02/04/2019 | -1,58% | -0,54 | 33,62 | 34,25 | 33,53 | 34,33 | 554M | 32.699 |
| 01/04/2019 | -0,78% | -0,27 | 34,16 | 34,70 | 34,00 | 34,80 | 591M | 36.944 |
| 29/03/2019 | 0,97% | 0,33 | 34,43 | 34,52 | 33,92 | 34,55 | 676M | 33.032 |
| 28/03/2019 | 3,96% | 1,30 | 34,10 | 32,90 | 32,65 | 34,34 | 1.051M | 57.287 |
| 27/03/2019 | -3,39% | -1,15 | 32,80 | 33,43 | 32,79 | 33,64 | 939M | 59.863 |
| 26/03/2019 | 1,04% | 0,35 | 33,95 | 34,00 | 33,50 | 34,11 | 544M | 32.203 |
| 25/03/2019 | 0,15% | 0,05 | 33,60 | 33,49 | 33,30 | 34,12 | 671M | 39.289 |
| 22/03/2019 | -2,95% | -1,02 | 33,55 | 34,05 | 33,36 | 34,12 | 1.031M | 67.182 |
| 21/03/2019 | -1,76% | -0,62 | 34,57 | 35,31 | 34,10 | 35,41 | 1.091M | 57.347 |
| 20/03/2019 | -2,25% | -0,81 | 35,19 | 36,06 | 35,19 | 36,22 | 933M | 38.145 |
| 19/03/2019 | -2,33% | -0,86 | 36,00 | 37,00 | 36,00 | 37,00 | 1.275M | 31.499 |
| 18/03/2019 | 0,16% | 0,06 | 36,86 | 36,86 | 36,74 | 37,06 | 417M | 21.761 |
| 15/03/2019 | -0,03% | -0,01 | 36,80 | 36,73 | 36,48 | 37,17 | 704M | 22.066 |
| 14/03/2019 | -1,58% | -0,59 | 36,81 | 37,40 | 36,44 | 37,40 | 656M | 29.974 |
| 13/03/2019 | 1,08% | 0,40 | 37,40 | 36,82 | 36,70 | 37,67 | 826M | 32.140 |
| 12/03/2019 | 0,22% | 0,08 | 37,00 | 36,92 | 36,59 | 37,00 | 483M | 18.776 |
| 11/03/2019 | 3,27% | 1,17 | 36,92 | 35,85 | 35,83 | 37,02 | 734M | 43.014 |
| 08/03/2019 | 1,19% | 0,42 | 35,75 | 35,12 | 34,85 | 35,89 | 481M | 32.754 |
| 07/03/2019 | 1,38% | 0,48 | 35,33 | 34,80 | 34,67 | 35,54 | 668M | 39.816 |
| 06/03/2019 | 0,03% | 0,01 | 34,85 | 35,14 | 34,67 | 35,22 | 337M | 19.081 |
| 01/03/2019 | -1,11% | -0,39 | 34,84 | 35,49 | 34,84 | 35,59 | 569M | 28.418 |
| 28/02/2019 | -1,89% | -0,68 | 35,23 | 35,93 | 35,17 | 36,02 | 637M | 31.868 |
| 27/02/2019 | -0,88% | -0,32 | 35,91 | 36,22 | 35,91 | 36,37 | 365M | 29.135 |
| 26/02/2019 | 0,36% | 0,13 | 36,23 | 36,19 | 36,09 | 36,42 | 292M | 26.185 |
| 25/02/2019 | -1,53% | -0,56 | 36,10 | 36,75 | 36,08 | 36,88 | 453M | 29.686 |
| 22/02/2019 | -3,40% | -1,29 | 36,66 | 36,53 | 36,23 | 36,66 | 638M | 35.446 |
| 21/02/2019 | 1,82% | 0,68 | 37,95 | 37,65 | 37,26 | 37,95 | 952M | 43.992 |
| 20/02/2019 | -1,27% | -0,48 | 37,27 | 38,03 | 37,27 | 38,38 | 1.086M | 47.589 |
| 19/02/2019 | 2,30% | 0,85 | 37,75 | 37,30 | 37,19 | 38,00 | 851M | 41.018 |
| 18/02/2019 | -1,60% | -0,60 | 36,90 | 37,35 | 36,90 | 37,50 | 652M | 25.356 |
| 15/02/2019 | -1,03% | -0,39 | 37,50 | 37,69 | 37,19 | 37,83 | 1.006M | 59.198 |
| 14/02/2019 | 2,66% | 0,98 | 37,89 | 37,20 | 36,43 | 37,89 | 1.220M | 46.577 |
| 13/02/2019 | -2,28% | -0,86 | 36,91 | 37,92 | 36,85 | 37,97 | 1.171M | 65.049 |
| 12/02/2019 | 2,39% | 0,88 | 37,77 | 37,44 | 37,22 | 37,99 | 833M | 33.266 |
| 11/02/2019 | -1,13% | -0,42 | 36,89 | 37,31 | 36,60 | 37,41 | 678M | 27.498 |
| 08/02/2019 | 2,14% | 0,78 | 37,31 | 36,48 | 36,35 | 37,55 | 1.144M | 53.232 |
| 07/02/2019 | 0,36% | 0,13 | 36,53 | 36,82 | 36,06 | 37,08 | 1.125M | 55.245 |
| 06/02/2019 | -4,21% | -1,60 | 36,40 | 37,80 | 36,40 | 37,89 | 1.455M | 68.540 |
| 05/02/2019 | -4,26% | -1,69 | 38,00 | 38,56 | 37,62 | 38,80 | 2.721M | 6.170 |
| 04/02/2019 | 2,27% | 0,88 | 39,69 | 38,67 | 38,40 | 39,79 | 694M | 40.060 |
| 01/02/2019 | 0,08% | 0,03 | 38,81 | 38,60 | 38,34 | 39,10 | 524M | 29.200 |
| 31/01/2019 | 1,73% | 0,66 | 38,78 | 38,46 | 38,37 | 39,39 | 1.049M | 55.199 |
| 30/01/2019 | 0,63% | 0,24 | 38,12 | 38,22 | 37,40 | 38,41 | 735M | 37.128 |
| 29/01/2019 | -0,73% | -0,28 | 37,88 | 38,40 | 37,88 | 38,55 | 604M | 38.976 |
| 28/01/2019 | 1,79% | 0,67 | 38,16 | 37,07 | 37,07 | 38,35 | 854M | 52.560 |
| 24/01/2019 | -0,13% | -0,05 | 37,49 | 37,35 | 37,24 | 37,73 | 797M | 43.518 |
| 23/01/2019 | 0,67% | 0,25 | 37,54 | 37,45 | 36,96 | 37,69 | 1.018M | 38.865 |
| 22/01/2019 | -0,16% | -0,06 | 37,29 | 37,35 | 36,97 | 37,58 | 453M | 29.707 |
| 21/01/2019 | -0,82% | -0,31 | 37,35 | 37,50 | 37,05 | 37,63 | 290M | 24.808 |
Date,Open,High,Low,Close,Volume
17-Jun-19,33.90,34.32,33.81,33.95,534218448
14-Jun-19,33.90,34.07,33.48,33.99,634726307
13-Jun-19,34.55,34.58,33.71,33.98,1257330972
12-Jun-19,34.80,35.12,34.47,34.60,613289849
11-Jun-19,34.85,34.98,34.24,34.80,1005742422
10-Jun-19,34.85,34.87,34.11,34.63,630690932
07-Jun-19,34.78,35.28,34.67,35.07,468134379
06-Jun-19,34.69,34.89,34.38,34.70,396911896
05-Jun-19,35.09,35.16,34.27,34.34,421244483
04-Jun-19,35.20,35.30,34.76,35.02,579003291
03-Jun-19,35.20,35.32,34.73,35.08,662393865
31-May-19,34.89,35.40,34.75,35.00,640173129
30-May-19,34.81,35.22,34.68,35.08,558336509
29-May-19,33.85,34.89,33.85,34.72,973148238
28-May-19,33.28,34.08,33.12,34.08,1104512014
27-May-19,33.33,33.58,33.03,33.15,352958404
24-May-19,33.80,33.85,33.01,33.03,383902675
23-May-19,33.39,33.72,33.13,33.53,527901912
22-May-19,33.70,33.80,32.97,33.60,441784135
21-May-19,32.40,33.59,32.36,33.56,780725913
20-May-19,31.70,32.38,31.39,32.32,775019352
17-May-19,31.37,32.00,31.11,31.50,753272395
16-May-19,31.50,31.67,31.16,31.44,566865533
15-May-19,31.51,31.85,31.14,31.85,668214169
14-May-19,32.07,32.18,31.63,31.75,424671472
13-May-19,31.72,32.05,31.66,31.90,607189233
10-May-19,32.49,32.80,32.03,32.41,468885668
09-May-19,32.57,32.87,32.24,32.56,704902785
08-May-19,32.74,33.38,32.74,32.97,597853805
07-May-19,32.70,32.72,31.95,32.60,942160583
06-May-19,33.34,33.49,32.93,32.97,484462084
03-May-19,34.20,34.28,33.64,33.71,1050456382
02-May-19,33.67,34.22,33.59,34.04,496992432
30-Apr-19,33.69,34.03,33.43,33.83,455863527
29-Apr-19,33.95,34.11,33.39,33.53,372314222
26-Apr-19,33.81,33.92,33.41,33.80,339702508
25-Apr-19,33.02,33.80,32.64,33.72,654339060
24-Apr-19,33.18,33.24,32.68,33.21,483496617
23-Apr-19,33.00,33.45,33.00,33.16,445752555
22-Apr-19,32.77,33.15,32.39,32.74,329567906
18-Apr-19,32.52,33.20,32.12,32.83,572943408
17-Apr-19,33.00,33.20,32.00,32.39,1171686920
16-Apr-19,32.72,33.46,32.72,32.90,561463235
15-Apr-19,33.24,33.33,32.64,32.93,544752478
12-Apr-19,33.00,33.82,32.65,32.95,975301047
11-Apr-19,33.82,34.04,33.11,33.30,404657358
10-Apr-19,34.40,34.44,33.81,34.09,895037847
09-Apr-19,34.20,34.22,33.61,34.15,454421059
08-Apr-19,34.60,34.67,34.15,34.34,315188862
05-Apr-19,34.00,34.67,33.80,34.55,557683553
04-Apr-19,33.69,34.09,33.25,33.82,610448613
03-Apr-19,34.04,34.19,33.17,33.32,655994389
02-Apr-19,34.25,34.33,33.53,33.62,553604302
01-Apr-19,34.70,34.80,34.00,34.16,590892856
29-Mar-19,34.52,34.55,33.92,34.43,675793552
28-Mar-19,32.90,34.34,32.65,34.10,1050569394
27-Mar-19,33.43,33.64,32.79,32.80,938672434
26-Mar-19,34.00,34.11,33.50,33.95,544492653
25-Mar-19,33.49,34.12,33.30,33.60,670539408
22-Mar-19,34.05,34.12,33.36,33.55,1031364583
21-Mar-19,35.31,35.41,34.10,34.57,1090955921
20-Mar-19,36.06,36.22,35.19,35.19,932830746
19-Mar-19,37.00,37.00,36.00,36.00,1274972513
18-Mar-19,36.86,37.06,36.74,36.86,417075806
15-Mar-19,36.73,37.17,36.48,36.80,703597514
14-Mar-19,37.40,37.40,36.44,36.81,655909791
13-Mar-19,36.82,37.67,36.70,37.40,825582607
12-Mar-19,36.92,37.00,36.59,37.00,482800377
11-Mar-19,35.85,37.02,35.83,36.92,734212086
08-Mar-19,35.12,35.89,34.85,35.75,481463833
07-Mar-19,34.80,35.54,34.67,35.33,667590652
06-Mar-19,35.14,35.22,34.67,34.85,336675203
01-Mar-19,35.49,35.59,34.84,34.84,568881578
28-Feb-19,35.93,36.02,35.17,35.23,636563012
27-Feb-19,36.22,36.37,35.91,35.91,364984434
26-Feb-19,36.19,36.42,36.09,36.23,291962950
25-Feb-19,36.75,36.88,36.08,36.10,453204129
22-Feb-19,36.53,36.66,36.23,36.66,637927090
21-Feb-19,37.65,37.95,37.26,37.95,952317760
20-Feb-19,38.03,38.38,37.27,37.27,1085951459
19-Feb-19,37.30,38.00,37.19,37.75,850965789
18-Feb-19,37.35,37.50,36.90,36.90,652344176
15-Feb-19,37.69,37.83,37.19,37.50,1006476145
14-Feb-19,37.20,37.89,36.43,37.89,1220338624
13-Feb-19,37.92,37.97,36.85,36.91,1171108428
12-Feb-19,37.44,37.99,37.22,37.77,833213679
11-Feb-19,37.31,37.41,36.60,36.89,677720703
08-Feb-19,36.48,37.55,36.35,37.31,1143508706
07-Feb-19,36.82,37.08,36.06,36.53,1124809112
06-Feb-19,37.80,37.89,36.40,36.40,1454782571
05-Feb-19,38.56,38.80,37.62,38.00,2721312315
04-Feb-19,38.67,39.79,38.40,39.69,693947963
01-Feb-19,38.60,39.10,38.34,38.81,523786585
31-Jan-19,38.46,39.39,38.37,38.78,1048522665
30-Jan-19,38.22,38.41,37.40,38.12,734788403
29-Jan-19,38.40,38.55,37.88,37.88,603908737
28-Jan-19,37.07,38.35,37.07,38.16,853916516
24-Jan-19,37.35,37.73,37.24,37.49,797123226
23-Jan-19,37.45,37.69,36.96,37.54,1017534893
22-Jan-19,37.35,37.58,36.97,37.29,453435418
21-Jan-19,37.50,37.63,37.05,37.35,289641306
18-Jan-19,37.20,37.78,37.20,37.66,289641306
17-Jan-19,37.04,37.35,36.74,37.18,289641306
16-Jan-19,37.35,37.39,36.70,37.18,289641306
15-Jan-19,37.68,37.74,36.88,37.29,289641306
14-Jan-19,37.57,37.88,37.45,37.88,289641306
11-Jan-19,37.60,37.93,37.30,37.60,289641306
10-Jan-19,37.92,38.39,37.64,37.83,289641306
09-Jan-19,37.90,38.09,37.58,38.09,289641306
08-Jan-19,37.18,37.57,36.56,37.52,289641306
07-Jan-19,36.80,37.50,36.75,37.05,289641306
04-Jan-19,37.22,37.71,36.75,36.98,289641306
03-Jan-19,36.75,37.61,36.45,37.61,289641306
02-Jan-19,35.44,37.14,35.35,37.00,289641306
28-Dec-18,34.63,35.64,34.44,35.50,289641306
27-Dec-18,33.66,34.46,33.66,34.30,289641306
26-Dec-18,34.09,34.17,33.26,33.73,289641306
21-Dec-18,34.90,35.03,34.22,34.48,289641306
20-Dec-18,34.98,35.22,34.58,34.64,289641306
19-Dec-18,35.35,35.75,34.65,34.65,289641306
18-Dec-18,34.72,35.41,34.58,35.12,289641306
17-Dec-18,35.50,35.54,34.56,34.57,289641306
14-Dec-18,35.49,35.75,35.21,35.52,289641306
13-Dec-18,35.14,35.78,34.93,35.78,289641306
12-Dec-18,35.10,35.38,34.73,35.16,289641306
11-Dec-18,35.10,35.16,34.35,34.92,289641306
10-Dec-18,35.45,35.74,34.53,34.61,289641306
07-Dec-18,35.63,36.35,35.40,35.56,289641306
06-Dec-18,35.01,35.85,34.80,35.85,289641306
05-Dec-18,35.60,35.83,35.34,35.53,289641306
04-Dec-18,35.65,36.02,34.95,35.51,289641306
03-Dec-18,36.80,36.80,35.27,35.55,289641306
30-Nov-18,36.06,36.83,36.02,36.02,289641306
29-Nov-18,35.62,36.48,35.51,36.35,289641306
*exoneração de responsabilidade