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
01/04/2025	-0,03%	-0,01	31,40	31,39	31,17	31,67	389M	28.553
31/03/2025	-0,88%	-0,28	31,41	31,60	31,09	31,60	797M	29.912
28/03/2025	-1,37%	-0,44	31,69	31,98	31,47	32,14	706M	33.878
27/03/2025	0,12%	0,04	32,13	32,15	31,96	32,20	915M	51.882
26/03/2025	-1,08%	-0,35	32,09	32,55	31,96	32,60	1.025M	55.485
25/03/2025	0,81%	0,26	32,44	32,30	32,30	32,95	620M	37.950
24/03/2025	0,09%	0,03	32,18	32,08	31,94	32,32	1.024M	44.042

21/03/2025	0,22%	0,07	32,15	32,11	31,98	32,30	1.529M	43.833
20/03/2025	-0,93%	-0,30	32,08	32,33	31,85	32,55	1.002M	54.282
19/03/2025	0,25%	0,08	32,38	32,50	32,24	32,61	800M	50.925
18/03/2025	-8,60%	-3,04	32,30	32,31	32,15	32,59	967M	57.023
17/03/2025	3,00%	1,03	35,34	34,29	34,25	35,45	953M	39.854
14/03/2025	3,25%	1,08	34,31	33,40	33,33	34,55	1.082M	84.859
13/03/2025	1,62%	0,53	33,23	32,70	32,64	33,33	956M	28.258
12/03/2025	0,31%	0,10	32,70	32,72	32,41	32,80	585M	27.157
11/03/2025	-0,88%	-0,29	32,60	32,95	32,41	32,95	605M	25.132
10/03/2025	0,89%	0,29	32,89	32,45	32,26	32,89	905M	36.932
07/03/2025	0,43%	0,14	32,60	32,38	32,25	32,92	675M	32.839
06/03/2025	0,19%	0,06	32,46	32,40	32,21	32,73	604M	45.507
05/03/2025	1,44%	0,46	32,40	32,41	32,00	32,57	840M	50.417
28/02/2025	-2,44%	-0,80	31,94	32,74	31,94	32,91	1.138M	45.816
27/02/2025	-0,09%	-0,03	32,74	32,97	32,74	33,12	683M	45.145
26/02/2025	-0,24%	-0,08	32,77	33,15	32,75	33,18	710M	37.403
25/02/2025	1,01%	0,33	32,85	32,78	32,63	33,14	862M	43.113
24/02/2025	-0,55%	-0,18	32,52	32,87	32,32	32,97	838M	41.411
21/02/2025	-0,30%	-0,10	32,70	32,77	32,54	32,81	991M	36.687
20/02/2025	-0,27%	-0,09	32,80	32,89	32,65	33,04	519M	38.847
19/02/2025	-0,93%	-0,31	32,89	33,05	32,75	33,08	740M	38.522
18/02/2025	-4,71%	-1,64	33,20	33,31	32,86	33,35	1.014M	63.385
17/02/2025	0,20%	0,07	34,84	34,88	34,84	35,30	626M	44.066
14/02/2025	2,66%	0,90	34,77	34,10	34,05	34,90	1.026M	39.989
13/02/2025	0,53%	0,18	33,87	33,71	33,55	33,90	452M	30.739
12/02/2025	-2,77%	-0,96	33,69	34,40	33,53	34,61	1.025M	73.290
11/02/2025	1,05%	0,36	34,65	34,40	34,40	34,90	1.087M	37.909
10/02/2025	1,09%	0,37	34,29	34,06	34,01	34,54	1.293M	36.132
07/02/2025	-0,73%	-0,25	33,92	34,29	33,70	34,47	1.204M	45.567
06/02/2025	0,18%	0,06	34,17	33,30	32,95	34,39	1.317M	53.300
05/02/2025	1,52%	0,51	34,11	33,82	33,75	34,41	1.366M	50.743
04/02/2025	0,36%	0,12	33,60	33,40	33,22	33,89	688M	38.808
03/02/2025	-0,98%	-0,33	33,48	33,68	33,24	33,79	759M	48.993
31/01/2025	-0,65%	-0,22	33,81	34,15	33,81	34,22	613M	29.962
30/01/2025	2,44%	0,81	34,03	33,23	33,23	34,18	890M	41.117
29/01/2025	-0,24%	-0,08	33,22	33,44	33,20	33,55	402M	27.958
28/01/2025	0,18%	0,06	33,30	33,24	32,97	33,45	477M	33.623
27/01/2025	2,40%	0,78	33,24	32,46	32,31	33,31	668M	44.862
24/01/2025	-0,25%	-0,08	32,46	32,43	32,31	32,60	284M	20.180
23/01/2025	-0,21%	-0,07	32,54	32,71	32,33	32,87	658M	33.033
22/01/2025	-0,37%	-0,12	32,61	32,85	32,51	32,96	687M	32.739
21/01/2025	0,21%	0,07	32,73	32,66	32,53	32,90	459M	26.848
20/01/2025	0,96%	0,31	32,66	32,20	32,20	32,90	302M	20.374
17/01/2025	0,72%	0,23	32,35	32,27	32,09	32,57	675M	34.183
16/01/2025	-0,31%	-0,10	32,12	32,15	31,85	32,39	701M	34.925
15/01/2025	4,34%	1,34	32,22	31,17	31,07	32,29	1.132M	49.976
14/01/2025	0,06%	0,02	30,88	30,93	30,42	30,95	623M	28.088
13/01/2025	0,72%	0,22	30,86	30,63	30,63	31,13	478M	39.397
10/01/2025	-1,38%	-0,43	30,64	31,06	30,55	31,14	593M	32.942
09/01/2025	0,26%	0,08	31,07	31,01	30,92	31,17	314M	21.784
08/01/2025	-1,62%	-0,51	30,99	31,22	30,86	31,41	597M	38.156
07/01/2025	1,09%	0,34	31,50	31,32	31,24	31,86	798M	48.769
06/01/2025	4,49%	1,34	31,16	30,21	30,11	31,25	960M	49.762
03/01/2025	-2,45%	-0,75	29,82	30,59	29,82	30,62	1.063M	44.345
02/01/2025	-0,52%	-0,16	30,57	30,65	30,24	30,85	784M	57.666
30/12/2024	-0,16%	-0,05	30,73	30,87	30,73	31,07	876M	27.599
27/12/2024	-1,00%	-0,31	30,78	31,15	30,78	31,23	421M	31.397
26/12/2024	0,65%	0,20	31,09	30,85	30,79	31,23	638M	36.069
23/12/2024	-1,94%	-0,61	30,89	31,13	30,75	31,31	858M	41.123
20/12/2024	1,16%	0,36	31,50	31,06	31,06	31,52	1.665M	49.864
19/12/2024	0,55%	0,17	31,14	31,19	30,91	31,54	1.471M	75.673
18/12/2024	-2,85%	-0,91	30,97	31,77	30,87	31,84	1.601M	65.855
17/12/2024	0,54%	0,17	31,88	31,80	31,60	32,18	1.281M	88.519
16/12/2024	-1,09%	-0,35	31,71	32,01	31,71	32,11	1.052M	54.558
13/12/2024	-1,29%	-0,42	32,06	32,53	32,05	32,63	796M	35.102
12/12/2024	-2,49%	-0,83	32,48	33,00	32,37	33,18	792M	40.397
11/12/2024	0,97%	0,32	33,31	33,02	32,65	33,75	1.054M	41.221
10/12/2024	0,40%	0,13	32,99	32,74	32,70	33,17	624M	36.909
09/12/2024	0,49%	0,16	32,86	32,75	32,75	33,13	532M	32.050
06/12/2024	-2,04%	-0,68	32,70	33,28	32,68	33,39	703M	60.332
05/12/2024	2,14%	0,70	33,38	32,98	32,80	33,50	1.086M	46.005
04/12/2024	0,62%	0,20	32,68	32,41	32,36	32,85	724M	31.668
03/12/2024	1,12%	0,36	32,48	32,21	32,18	32,52	667M	39.906
02/12/2024	-1,47%	-0,48	32,12	32,39	32,00	32,65	712M	40.221
29/11/2024	-0,24%	-0,08	32,60	32,76	32,18	32,93	1.198M	74.451
28/11/2024	-3,60%	-1,22	32,68	33,77	32,63	33,83	1.293M	55.907
27/11/2024	-2,45%	-0,85	33,90	34,68	33,72	34,85	807M	45.258
26/11/2024	1,91%	0,65	34,75	34,20	34,17	35,16	929M	44.739
25/11/2024	-0,03%	-0,01	34,10	34,09	33,97	34,21	813M	32.151
22/11/2024	0,29%	0,10	34,11	34,40	33,94	34,40	437M	27.239
21/11/2024	-1,73%	-0,60	34,01	34,24	34,01	34,43	867M	34.068
19/11/2024	0,90%	0,31	34,61	34,30	34,16	34,70	550M	30.700
18/11/2024	-0,35%	-0,12	34,30	34,38	34,22	34,57	635M	33.672
14/11/2024	-0,29%	-0,10	34,42	34,45	34,17	34,61	1.062M	34.455
13/11/2024	-0,52%	-0,18	34,52	34,80	34,30	34,85	905M	40.854
12/11/2024	-1,20%	-0,42	34,70	35,15	34,66	35,28	819M	37.768
11/11/2024	0,11%	0,04	35,12	34,96	34,91	35,42	642M	27.370
08/11/2024	-1,57%	-0,56	35,08	35,07	34,88	35,37	813M	41.613
07/11/2024	-1,47%	-0,53	35,64	36,13	35,56	36,48	532M	29.953
06/11/2024	-0,47%	-0,17	36,17	35,87	35,52	36,43	1.399M	56.901
05/11/2024	3,00%	1,06	36,34	35,70	35,60	36,65	1.901M	54.697
04/11/2024	1,35%	0,47	35,28	35,13	34,89	35,54	723M	34.180
01/11/2024	-0,60%	-0,21	34,81	35,00	34,79	35,30	797M	47.532
31/10/2024	-0,65%	-0,23	35,02	35,25	35,02	35,61	706M	23.955
30/10/2024	-0,28%	-0,10	35,25	35,34	35,13	35,59	376M	22.717
29/10/2024	-1,06%	-0,38	35,35	35,86	35,35	35,94	415M	19.869
28/10/2024	1,22%	0,43	35,73	35,64	35,49	35,91	377M	18.023
25/10/2024	-1,12%	-0,40	35,30	35,70	35,22	35,78	543M	24.977
24/10/2024	0,90%	0,32	35,70	35,38	35,29	35,83	762M	41.308
23/10/2024	0,63%	0,22	35,38	35,01	35,00	35,40	541M	30.976
22/10/2024	0,17%	0,06	35,16	35,00	34,81	35,25	768M	28.265
21/10/2024	-0,51%	-0,18	35,10	35,39	35,00	35,42	524M	32.337
18/10/2024	0,48%	0,17	35,28	35,20	35,02	35,38	549M	24.296
17/10/2024	0,20%	0,07	35,11	34,69	34,54	35,43	690M	40.588
16/10/2024	-0,60%	-0,21	35,04	35,25	34,85	35,27	1.226M	52.196
15/10/2024	1,15%	0,40	35,25	34,90	34,73	35,31	1.010M	33.708
14/10/2024	0,64%	0,22	34,85	34,74	34,62	35,07	503M	25.965
11/10/2024	-0,75%	-0,26	34,63	34,83	34,55	34,97	589M	29.848
10/10/2024	0,55%	0,19	34,89	34,71	34,57	34,97	713M	27.883
09/10/2024	-1,84%	-0,65	34,70	35,11	34,63	35,20	729M	35.673
08/10/2024	0,60%	0,21	35,35	34,93	34,90	35,52	817M	33.539
07/10/2024	0,66%	0,23	35,14	35,20	34,85	35,32	819M	22.970
04/10/2024	0,20%	0,07	34,91	34,69	34,63	35,14	540M	23.788
03/10/2024	-2,46%	-0,88	34,84	35,22	34,65	35,32	1.098M	45.362
02/10/2024	0,62%	0,22	35,72	35,87	35,52	36,26	743M	41.945
01/10/2024	-1,69%	-0,61	35,50	36,26	35,43	36,31	951M	45.879
30/09/2024	-1,77%	-0,65	36,11	36,60	36,11	37,00	916M	32.663
27/09/2024	0,38%	0,14	36,76	36,54	36,52	36,86	1.017M	31.785
26/09/2024	1,27%	0,46	36,62	36,50	36,34	36,89	1.379M	40.580
25/09/2024	1,26%	0,45	36,16	35,78	35,78	36,17	782M	26.831
24/09/2024	-0,03%	-0,01	35,71	36,05	35,52	36,33	861M	28.687
23/09/2024	-0,58%	-0,21	35,72	35,74	35,57	35,98	548M	21.828
20/09/2024	-1,83%	-0,67	35,93	36,32	35,91	36,48	1.103M	34.150
19/09/2024	-0,27%	-0,10	36,60	36,80	36,37	36,88	873M	38.709
18/09/2024	-0,57%	-0,21	36,70	36,85	36,56	37,03	607M	31.312
17/09/2024	-0,24%	-0,09	36,91	36,91	36,66	36,98	649M	32.868
16/09/2024	-	-	37,00	37,06	36,83	37,22	400M	19.143

Date,Open,High,Low,Close,Volume
01-Apr-25,31.39,31.67,31.17,31.40,389118586
31-Mar-25,31.60,31.60,31.09,31.41,796744242
28-Mar-25,31.98,32.14,31.47,31.69,706356582
27-Mar-25,32.15,32.20,31.96,32.13,914509749
26-Mar-25,32.55,32.60,31.96,32.09,1024813357
25-Mar-25,32.30,32.95,32.30,32.44,619796154
24-Mar-25,32.08,32.32,31.94,32.18,1024050625
21-Mar-25,32.11,32.30,31.98,32.15,1529260526
20-Mar-25,32.33,32.55,31.85,32.08,1002447775
19-Mar-25,32.50,32.61,32.24,32.38,799948861
18-Mar-25,32.31,32.59,32.15,32.30,967376607
17-Mar-25,34.29,35.45,34.25,35.34,952762290
14-Mar-25,33.40,34.55,33.33,34.31,1081968332
13-Mar-25,32.70,33.33,32.64,33.23,956388996
12-Mar-25,32.72,32.80,32.41,32.70,584500818
11-Mar-25,32.95,32.95,32.41,32.60,604663421
10-Mar-25,32.45,32.89,32.26,32.89,905284469
07-Mar-25,32.38,32.92,32.25,32.60,674662011
06-Mar-25,32.40,32.73,32.21,32.46,604245400
05-Mar-25,32.41,32.57,32.00,32.40,840466075
28-Feb-25,32.74,32.91,31.94,31.94,1137651541
27-Feb-25,32.97,33.12,32.74,32.74,682724046
26-Feb-25,33.15,33.18,32.75,32.77,710105932
25-Feb-25,32.78,33.14,32.63,32.85,862362860
24-Feb-25,32.87,32.97,32.32,32.52,837505314
21-Feb-25,32.77,32.81,32.54,32.70,990821708
20-Feb-25,32.89,33.04,32.65,32.80,519102991
19-Feb-25,33.05,33.08,32.75,32.89,740231766
18-Feb-25,33.31,33.35,32.86,33.20,1014023577
17-Feb-25,34.88,35.30,34.84,34.84,626267750
14-Feb-25,34.10,34.90,34.05,34.77,1026022092
13-Feb-25,33.71,33.90,33.55,33.87,452382201
12-Feb-25,34.40,34.61,33.53,33.69,1024913431
11-Feb-25,34.40,34.90,34.40,34.65,1086876547
10-Feb-25,34.06,34.54,34.01,34.29,1293341122
07-Feb-25,34.29,34.47,33.70,33.92,1204372773
06-Feb-25,33.30,34.39,32.95,34.17,1316729757
05-Feb-25,33.82,34.41,33.75,34.11,1365776572
04-Feb-25,33.40,33.89,33.22,33.60,688059819
03-Feb-25,33.68,33.79,33.24,33.48,759312933
31-Jan-25,34.15,34.22,33.81,33.81,612594103
30-Jan-25,33.23,34.18,33.23,34.03,890085022
29-Jan-25,33.44,33.55,33.20,33.22,401757915
28-Jan-25,33.24,33.45,32.97,33.30,476786192
27-Jan-25,32.46,33.31,32.31,33.24,668132483
24-Jan-25,32.43,32.60,32.31,32.46,283743601
23-Jan-25,32.71,32.87,32.33,32.54,658177461
22-Jan-25,32.85,32.96,32.51,32.61,687157853
21-Jan-25,32.66,32.90,32.53,32.73,459360232
20-Jan-25,32.20,32.90,32.20,32.66,301712366
17-Jan-25,32.27,32.57,32.09,32.35,675032325
16-Jan-25,32.15,32.39,31.85,32.12,701044411
15-Jan-25,31.17,32.29,31.07,32.22,1131763183
14-Jan-25,30.93,30.95,30.42,30.88,623259605
13-Jan-25,30.63,31.13,30.63,30.86,478262726
10-Jan-25,31.06,31.14,30.55,30.64,592928861
09-Jan-25,31.01,31.17,30.92,31.07,314266921
08-Jan-25,31.22,31.41,30.86,30.99,596777549
07-Jan-25,31.32,31.86,31.24,31.50,797581329
06-Jan-25,30.21,31.25,30.11,31.16,960238681
03-Jan-25,30.59,30.62,29.82,29.82,1063490724
02-Jan-25,30.65,30.85,30.24,30.57,783618929
30-Dec-24,30.87,31.07,30.73,30.73,875726729
27-Dec-24,31.15,31.23,30.78,30.78,420948332
26-Dec-24,30.85,31.23,30.79,31.09,637633233
23-Dec-24,31.13,31.31,30.75,30.89,858270622
20-Dec-24,31.06,31.52,31.06,31.50,1664946285
19-Dec-24,31.19,31.54,30.91,31.14,1470989902
18-Dec-24,31.77,31.84,30.87,30.97,1600523905
17-Dec-24,31.80,32.18,31.60,31.88,1280611351
16-Dec-24,32.01,32.11,31.71,31.71,1052340070
13-Dec-24,32.53,32.63,32.05,32.06,796454265
12-Dec-24,33.00,33.18,32.37,32.48,792132374
11-Dec-24,33.02,33.75,32.65,33.31,1053818367
10-Dec-24,32.74,33.17,32.70,32.99,623991350
09-Dec-24,32.75,33.13,32.75,32.86,532479511
06-Dec-24,33.28,33.39,32.68,32.70,703462639
05-Dec-24,32.98,33.50,32.80,33.38,1085862294
04-Dec-24,32.41,32.85,32.36,32.68,723969883
03-Dec-24,32.21,32.52,32.18,32.48,667465808
02-Dec-24,32.39,32.65,32.00,32.12,711849176
29-Nov-24,32.76,32.93,32.18,32.60,1198135736
28-Nov-24,33.77,33.83,32.63,32.68,1292776583
27-Nov-24,34.68,34.85,33.72,33.90,807164825
26-Nov-24,34.20,35.16,34.17,34.75,928784193
25-Nov-24,34.09,34.21,33.97,34.10,812993926
22-Nov-24,34.40,34.40,33.94,34.11,437414988
21-Nov-24,34.24,34.43,34.01,34.01,866866906
19-Nov-24,34.30,34.70,34.16,34.61,549722948
18-Nov-24,34.38,34.57,34.22,34.30,635474450
14-Nov-24,34.45,34.61,34.17,34.42,1062465498
13-Nov-24,34.80,34.85,34.30,34.52,905283431
12-Nov-24,35.15,35.28,34.66,34.70,818914114
11-Nov-24,34.96,35.42,34.91,35.12,642452798
08-Nov-24,35.07,35.37,34.88,35.08,813029510
07-Nov-24,36.13,36.48,35.56,35.64,531725289
06-Nov-24,35.87,36.43,35.52,36.17,1398904986
05-Nov-24,35.70,36.65,35.60,36.34,1901146870
04-Nov-24,35.13,35.54,34.89,35.28,722513227
01-Nov-24,35.00,35.30,34.79,34.81,796906823
31-Oct-24,35.25,35.61,35.02,35.02,705602650
30-Oct-24,35.34,35.59,35.13,35.25,376286268
29-Oct-24,35.86,35.94,35.35,35.35,415304095
28-Oct-24,35.64,35.91,35.49,35.73,376800451
25-Oct-24,35.70,35.78,35.22,35.30,543284078
24-Oct-24,35.38,35.83,35.29,35.70,762144421
23-Oct-24,35.01,35.40,35.00,35.38,541163808
22-Oct-24,35.00,35.25,34.81,35.16,768438823
21-Oct-24,35.39,35.42,35.00,35.10,523589446
18-Oct-24,35.20,35.38,35.02,35.28,549191665
17-Oct-24,34.69,35.43,34.54,35.11,690487670
16-Oct-24,35.25,35.27,34.85,35.04,1226050015
15-Oct-24,34.90,35.31,34.73,35.25,1010285911
14-Oct-24,34.74,35.07,34.62,34.85,502774912
11-Oct-24,34.83,34.97,34.55,34.63,588880130
10-Oct-24,34.71,34.97,34.57,34.89,713223496
09-Oct-24,35.11,35.20,34.63,34.70,729268413
08-Oct-24,34.93,35.52,34.90,35.35,817031494
07-Oct-24,35.20,35.32,34.85,35.14,818620449
04-Oct-24,34.69,35.14,34.63,34.91,540430091
03-Oct-24,35.22,35.32,34.65,34.84,1098334551
02-Oct-24,35.87,36.26,35.52,35.72,743214313
01-Oct-24,36.26,36.31,35.43,35.50,950994544
30-Sep-24,36.60,37.00,36.11,36.11,915751320
27-Sep-24,36.54,36.86,36.52,36.76,1016941299
26-Sep-24,36.50,36.89,36.34,36.62,1378760805
25-Sep-24,35.78,36.17,35.78,36.16,781634881
24-Sep-24,36.05,36.33,35.52,35.71,860777341
23-Sep-24,35.74,35.98,35.57,35.72,548334456
20-Sep-24,36.32,36.48,35.91,35.93,1103001124
19-Sep-24,36.80,36.88,36.37,36.60,873036002
18-Sep-24,36.85,37.03,36.56,36.70,607182831
17-Sep-24,36.91,36.98,36.66,36.91,648533489
16-Sep-24,37.06,37.22,36.83,37.00,399869327

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB4