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
08/12/2023	1,27%	0,40	32,02	31,53	31,44	32,12	591M	27.986
07/12/2023	0,32%	0,10	31,62	31,45	31,21	31,62	632M	29.798
06/12/2023	-0,88%	-0,28	31,52	31,92	31,32	32,00	734M	37.700
05/12/2023	0,82%	0,26	31,80	31,59	31,52	31,96	825M	39.647
04/12/2023	0,13%	0,04	31,54	31,32	31,31	31,75	409M	30.081
01/12/2023	-0,28%	-0,09	31,50	31,55	31,13	31,68	956M	52.267
30/11/2023	1,54%	0,48	31,59	31,30	31,23	31,66	1.357M	48.024
29/11/2023	0,68%	0,21	31,11	31,20	30,84	31,38	703M	40.626
28/11/2023	0,98%	0,30	30,90	30,59	30,48	31,05	637M	31.727
27/11/2023	-0,26%	-0,08	30,60	30,83	30,51	30,96	554M	30.673
24/11/2023	-0,55%	-0,17	30,68	30,73	30,40	30,89	627M	32.001

23/11/2023	-0,13%	-0,04	30,85	30,89	30,58	31,13	706M	30.438
22/11/2023	0,62%	0,19	30,89	30,90	30,77	31,23	1.208M	53.928
21/11/2023	-0,16%	-0,05	30,70	30,63	30,51	30,85	509M	31.284
20/11/2023	0,99%	0,30	30,75	30,48	30,25	30,83	717M	36.821
17/11/2023	0,46%	0,14	30,45	30,29	30,12	30,59	748M	44.378
16/11/2023	1,61%	0,48	30,31	30,00	29,77	30,56	1.245M	98.677
14/11/2023	1,50%	0,44	29,83	29,49	29,43	30,07	1.246M	60.758
13/11/2023	-0,68%	-0,20	29,39	29,48	29,17	29,52	441M	29.798
10/11/2023	1,20%	0,35	29,59	29,42	29,27	29,87	727M	47.346
09/11/2023	0,45%	0,13	29,24	29,12	28,78	29,43	754M	40.924
08/11/2023	0,45%	0,13	29,11	29,06	28,78	29,23	687M	39.535
07/11/2023	2,80%	0,79	28,98	28,19	27,95	29,18	1.754M	255
06/11/2023	0,93%	0,26	28,19	28,05	27,88	28,22	506M	27.872
03/11/2023	2,76%	0,75	27,93	27,75	27,55	28,11	986M	49.313
01/11/2023	1,34%	0,36	27,18	26,90	26,86	27,34	712M	31.392
31/10/2023	-0,96%	-0,26	26,82	27,08	26,66	27,18	682M	29.397
30/10/2023	-0,81%	-0,22	27,08	27,49	26,99	27,49	410M	27.436
27/10/2023	-1,48%	-0,41	27,30	27,84	27,19	27,90	832M	30.425
26/10/2023	2,48%	0,67	27,71	27,20	27,09	27,82	792M	53.917
25/10/2023	0,19%	0,05	27,04	27,05	26,97	27,83	695M	38.846
24/10/2023	0,00%	0,00	26,99	27,25	26,82	27,38	429M	25.891
23/10/2023	0,11%	0,03	26,99	26,90	26,82	27,31	435M	43.796
20/10/2023	-0,37%	-0,10	26,96	26,92	26,74	27,23	641M	32.747
19/10/2023	1,16%	0,31	27,06	26,68	26,58	27,40	627M	43.688
18/10/2023	-2,09%	-0,57	26,75	27,07	26,61	27,29	1.507M	68.386
17/10/2023	-1,48%	-0,41	27,32	27,60	27,20	27,65	735M	49.703
16/10/2023	0,14%	0,04	27,73	27,88	27,57	27,90	317M	20.359
13/10/2023	-1,04%	-0,29	27,69	27,94	27,59	28,09	618M	35.297
11/10/2023	1,27%	0,35	27,98	27,70	27,58	28,02	442M	26.410
10/10/2023	-0,11%	-0,03	27,63	27,72	27,49	28,05	681M	41.374
09/10/2023	-0,86%	-0,24	27,66	27,65	27,40	27,75	403M	27.688
06/10/2023	0,94%	0,26	27,90	27,39	27,23	28,29	1.228M	48.733
05/10/2023	1,58%	0,43	27,64	27,16	27,07	27,83	789M	41.778
04/10/2023	2,29%	0,61	27,21	26,70	26,62	27,33	644M	25.391
03/10/2023	-1,26%	-0,34	26,60	26,83	26,55	26,93	571M	40.699
02/10/2023	-0,99%	-0,27	26,94	27,14	26,76	27,19	339M	25.644
29/09/2023	-0,15%	-0,04	27,21	27,50	27,02	27,57	479M	28.356
28/09/2023	2,64%	0,70	27,25	26,53	26,45	27,38	776M	41.876
27/09/2023	-0,19%	-0,05	26,55	26,81	26,36	26,92	612M	32.783
26/09/2023	-1,48%	-0,40	26,60	26,97	26,58	27,00	649M	32.356
25/09/2023	0,30%	0,08	27,00	26,94	26,93	27,19	383M	15.135
22/09/2023	-0,26%	-0,07	26,92	27,12	26,89	27,22	442M	24.146
21/09/2023	-2,28%	-0,63	26,99	27,30	26,96	27,40	607M	32.645
20/09/2023	1,69%	0,46	27,62	27,27	27,23	27,84	680M	41.404
19/09/2023	-1,27%	-0,35	27,16	27,30	27,06	27,42	516M	30.270
18/09/2023	-0,25%	-0,07	27,51	27,65	27,36	27,80	395M	25.950
15/09/2023	-0,22%	-0,06	27,58	27,92	27,44	28,00	992M	26.598
14/09/2023	-0,40%	-0,11	27,64	27,80	27,47	27,97	836M	43.428
13/09/2023	0,51%	0,14	27,75	27,66	27,49	28,04	643M	41.343
12/09/2023	0,58%	0,16	27,61	27,48	27,32	27,70	454M	37.334
11/09/2023	2,54%	0,68	27,45	27,00	26,89	27,49	752M	33.372
08/09/2023	0,15%	0,04	26,77	26,65	26,53	27,11	610M	37.408
06/09/2023	-0,96%	-0,26	26,73	27,06	26,60	27,17	515M	30.253
05/09/2023	-1,50%	-0,41	26,99	27,40	26,95	27,47	562M	36.576
04/09/2023	-0,90%	-0,25	27,40	27,53	27,32	27,71	271M	18.576
01/09/2023	0,80%	0,22	27,65	27,46	27,33	27,92	816M	41.001
31/08/2023	-0,87%	-0,24	27,43	27,55	27,18	27,64	1.013M	39.534
30/08/2023	-1,91%	-0,54	27,67	28,31	27,58	28,35	488M	29.883
29/08/2023	1,58%	0,44	28,21	28,00	27,89	28,59	1.002M	57.626
28/08/2023	3,39%	0,91	27,77	26,88	26,72	27,99	940M	40.989
25/08/2023	-1,58%	-0,43	26,86	27,25	26,67	27,30	600M	27.347
24/08/2023	-1,16%	-0,32	27,29	27,60	27,14	27,60	510M	26.899
23/08/2023	1,25%	0,34	27,61	27,27	27,11	27,72	665M	35.226
22/08/2023	1,56%	0,42	27,27	27,00	26,93	27,35	578M	28.168
21/08/2023	-0,41%	-0,11	26,85	26,86	26,72	27,08	879M	28.896
18/08/2023	0,79%	0,21	26,96	26,70	26,54	27,18	561M	27.577
17/08/2023	-1,18%	-0,32	26,75	27,32	26,74	27,34	1.023M	43.924
16/08/2023	-0,07%	-0,02	27,07	27,05	26,99	27,52	923M	61.171
15/08/2023	-0,55%	-0,15	27,09	27,30	26,87	27,36	672M	33.713
14/08/2023	-1,45%	-0,40	27,24	27,48	27,17	27,62	689M	26.345
11/08/2023	0,18%	0,05	27,64	27,63	27,46	27,80	537M	27.857
10/08/2023	0,33%	0,09	27,59	27,65	27,52	27,94	850M	30.723
09/08/2023	-0,36%	-0,10	27,50	27,50	26,92	27,60	955M	45.846
08/08/2023	-0,22%	-0,06	27,60	27,36	27,11	28,01	1.228M	58.331
07/08/2023	-0,79%	-0,22	27,66	27,93	27,62	28,28	919M	62.184
04/08/2023	-1,83%	-0,52	27,88	28,33	27,70	28,54	1.242M	44.412
03/08/2023	-0,77%	-0,22	28,40	28,84	28,28	29,13	626M	32.212
02/08/2023	-0,31%	-0,09	28,62	28,69	28,31	28,75	524M	26.143
01/08/2023	0,24%	0,07	28,71	28,33	28,28	28,73	423M	25.137
31/07/2023	0,35%	0,10	28,64	28,79	28,49	28,88	437M	24.013
28/07/2023	1,49%	0,42	28,54	28,19	28,06	28,58	462M	26.121
27/07/2023	-2,23%	-0,64	28,12	28,72	28,09	28,72	554M	28.374
26/07/2023	0,56%	0,16	28,76	28,59	28,33	28,80	959M	38.429
25/07/2023	0,21%	0,06	28,60	28,95	28,32	28,95	997M	38.599
24/07/2023	-1,59%	-0,46	28,54	29,00	28,34	29,25	942M	60.177
21/07/2023	1,79%	0,51	29,00	28,50	28,43	29,00	922M	59.042
20/07/2023	1,86%	0,52	28,49	28,11	27,70	28,49	1.064M	57.022
19/07/2023	-1,06%	-0,30	27,97	28,27	27,89	28,41	1.103M	55.468
18/07/2023	-1,94%	-0,56	28,27	28,83	28,17	28,94	1.114M	68.493
17/07/2023	1,94%	0,55	28,83	28,23	28,16	28,83	456M	32.536
14/07/2023	-1,05%	-0,30	28,28	28,65	28,16	28,79	699M	34.669
13/07/2023	1,10%	0,31	28,58	28,22	28,16	28,79	626M	34.896
12/07/2023	-0,60%	-0,17	28,27	28,50	28,20	28,65	523M	34.174
11/07/2023	-1,76%	-0,51	28,44	28,81	28,10	28,86	795M	60.161
10/07/2023	-0,65%	-0,19	28,95	29,37	28,85	29,37	383M	26.322
07/07/2023	1,89%	0,54	29,14	28,77	28,65	29,46	812M	47.934
06/07/2023	-1,48%	-0,43	28,60	28,83	28,60	28,91	813M	37.627
05/07/2023	0,87%	0,25	29,03	28,72	28,66	29,20	512M	31.738
04/07/2023	-0,62%	-0,18	28,78	28,87	28,73	29,02	236M	19.496
03/07/2023	1,90%	0,54	28,96	28,54	28,36	29,01	507M	28.464
30/06/2023	-0,25%	-0,07	28,42	28,77	28,35	28,92	795M	45.054
29/06/2023	1,21%	0,34	28,49	28,23	28,21	28,55	1.756M	31.430
28/06/2023	-0,57%	-0,16	28,15	28,30	28,00	28,37	527M	35.603
27/06/2023	-1,12%	-0,32	28,31	28,78	27,98	28,83	736M	50.017
26/06/2023	-0,14%	-0,04	28,63	28,63	28,43	28,94	389M	31.361
23/06/2023	-0,31%	-0,09	28,67	28,85	28,48	28,85	476M	27.877
22/06/2023	-0,96%	-0,28	28,76	28,87	28,56	29,00	688M	40.977
21/06/2023	0,97%	0,28	29,04	28,74	28,69	29,17	764M	50.578
20/06/2023	-0,96%	-0,28	28,76	28,81	28,36	28,81	711M	38.851
19/06/2023	1,36%	0,39	29,04	28,58	28,54	29,10	471M	27.954
16/06/2023	0,32%	0,09	28,65	28,49	28,25	28,84	1.190M	78.063
15/06/2023	1,31%	0,37	28,56	28,10	28,08	28,60	761M	56.000
14/06/2023	1,37%	0,38	28,19	27,97	27,77	28,22	1.398M	58.217
13/06/2023	1,13%	0,31	27,81	27,64	27,54	27,90	924M	56.837
12/06/2023	-1,08%	-0,30	27,50	27,93	27,42	28,04	820M	47.239
09/06/2023	1,39%	0,38	27,80	27,57	27,33	27,80	809M	61.430
07/06/2023	0,29%	0,08	27,42	27,50	27,18	27,62	768M	31.989
06/06/2023	0,70%	0,19	27,34	27,33	27,15	27,45	715M	46.731
05/06/2023	0,22%	0,06	27,15	27,15	26,83	27,28	665M	43.830
02/06/2023	1,46%	0,39	27,09	27,00	26,86	27,22	680M	45.657
01/06/2023	1,41%	0,37	26,70	26,47	26,31	26,91	681M	47.744
31/05/2023	-0,79%	-0,21	26,33	26,49	26,20	26,56	894M	34.059
30/05/2023	-	-	26,54	27,08	26,21	27,19	1.144M	46.501

Date,Open,High,Low,Close,Volume
08-Dec-23,31.53,32.12,31.44,32.02,590545638
07-Dec-23,31.45,31.62,31.21,31.62,631832366
06-Dec-23,31.92,32.00,31.32,31.52,734478964
05-Dec-23,31.59,31.96,31.52,31.80,825344040
04-Dec-23,31.32,31.75,31.31,31.54,409147883
01-Dec-23,31.55,31.68,31.13,31.50,955793781
30-Nov-23,31.30,31.66,31.23,31.59,1356884551
29-Nov-23,31.20,31.38,30.84,31.11,702953590
28-Nov-23,30.59,31.05,30.48,30.90,637228203
27-Nov-23,30.83,30.96,30.51,30.60,553897463
24-Nov-23,30.73,30.89,30.40,30.68,626720731
23-Nov-23,30.89,31.13,30.58,30.85,705666322
22-Nov-23,30.90,31.23,30.77,30.89,1208078969
21-Nov-23,30.63,30.85,30.51,30.70,508757330
20-Nov-23,30.48,30.83,30.25,30.75,716656816
17-Nov-23,30.29,30.59,30.12,30.45,748326813
16-Nov-23,30.00,30.56,29.77,30.31,1245271619
14-Nov-23,29.49,30.07,29.43,29.83,1245615549
13-Nov-23,29.48,29.52,29.17,29.39,440939716
10-Nov-23,29.42,29.87,29.27,29.59,726532520
09-Nov-23,29.12,29.43,28.78,29.24,754436646
08-Nov-23,29.06,29.23,28.78,29.11,687222161
07-Nov-23,28.19,29.18,27.95,28.98,1754069807
06-Nov-23,28.05,28.22,27.88,28.19,506210779
03-Nov-23,27.75,28.11,27.55,27.93,985719108
01-Nov-23,26.90,27.34,26.86,27.18,711792778
31-Oct-23,27.08,27.18,26.66,26.82,681999488
30-Oct-23,27.49,27.49,26.99,27.08,410429919
27-Oct-23,27.84,27.90,27.19,27.30,832127797
26-Oct-23,27.20,27.82,27.09,27.71,792474713
25-Oct-23,27.05,27.83,26.97,27.04,695420932
24-Oct-23,27.25,27.38,26.82,26.99,429237154
23-Oct-23,26.90,27.31,26.82,26.99,435155567
20-Oct-23,26.92,27.23,26.74,26.96,640627293
19-Oct-23,26.68,27.40,26.58,27.06,627355308
18-Oct-23,27.07,27.29,26.61,26.75,1506584431
17-Oct-23,27.60,27.65,27.20,27.32,735318790
16-Oct-23,27.88,27.90,27.57,27.73,316979897
13-Oct-23,27.94,28.09,27.59,27.69,618498126
11-Oct-23,27.70,28.02,27.58,27.98,441936739
10-Oct-23,27.72,28.05,27.49,27.63,681277643
09-Oct-23,27.65,27.75,27.40,27.66,402869748
06-Oct-23,27.39,28.29,27.23,27.90,1228404821
05-Oct-23,27.16,27.83,27.07,27.64,789138505
04-Oct-23,26.70,27.33,26.62,27.21,643916909
03-Oct-23,26.83,26.93,26.55,26.60,571053010
02-Oct-23,27.14,27.19,26.76,26.94,339326782
29-Sep-23,27.50,27.57,27.02,27.21,478838317
28-Sep-23,26.53,27.38,26.45,27.25,775778846
27-Sep-23,26.81,26.92,26.36,26.55,611658518
26-Sep-23,26.97,27.00,26.58,26.60,648909168
25-Sep-23,26.94,27.19,26.93,27.00,382971942
22-Sep-23,27.12,27.22,26.89,26.92,441627540
21-Sep-23,27.30,27.40,26.96,26.99,606972797
20-Sep-23,27.27,27.84,27.23,27.62,680187081
19-Sep-23,27.30,27.42,27.06,27.16,515794126
18-Sep-23,27.65,27.80,27.36,27.51,395431234
15-Sep-23,27.92,28.00,27.44,27.58,991742004
14-Sep-23,27.80,27.97,27.47,27.64,835966181
13-Sep-23,27.66,28.04,27.49,27.75,643029939
12-Sep-23,27.48,27.70,27.32,27.61,454369613
11-Sep-23,27.00,27.49,26.89,27.45,752156763
08-Sep-23,26.65,27.11,26.53,26.77,609967822
06-Sep-23,27.06,27.17,26.60,26.73,514843076
05-Sep-23,27.40,27.47,26.95,26.99,561866937
04-Sep-23,27.53,27.71,27.32,27.40,271388319
01-Sep-23,27.46,27.92,27.33,27.65,815767325
31-Aug-23,27.55,27.64,27.18,27.43,1013234187
30-Aug-23,28.31,28.35,27.58,27.67,488005125
29-Aug-23,28.00,28.59,27.89,28.21,1002147710
28-Aug-23,26.88,27.99,26.72,27.77,940171273
25-Aug-23,27.25,27.30,26.67,26.86,600381208
24-Aug-23,27.60,27.60,27.14,27.29,509872026
23-Aug-23,27.27,27.72,27.11,27.61,665203104
22-Aug-23,27.00,27.35,26.93,27.27,578098310
21-Aug-23,26.86,27.08,26.72,26.85,879479404
18-Aug-23,26.70,27.18,26.54,26.96,561078790
17-Aug-23,27.32,27.34,26.74,26.75,1022649302
16-Aug-23,27.05,27.52,26.99,27.07,923475581
15-Aug-23,27.30,27.36,26.87,27.09,671774065
14-Aug-23,27.48,27.62,27.17,27.24,688749198
11-Aug-23,27.63,27.80,27.46,27.64,537098420
10-Aug-23,27.65,27.94,27.52,27.59,849570198
09-Aug-23,27.50,27.60,26.92,27.50,955270344
08-Aug-23,27.36,28.01,27.11,27.60,1228021081
07-Aug-23,27.93,28.28,27.62,27.66,918888852
04-Aug-23,28.33,28.54,27.70,27.88,1242076014
03-Aug-23,28.84,29.13,28.28,28.40,626345042
02-Aug-23,28.69,28.75,28.31,28.62,524129888
01-Aug-23,28.33,28.73,28.28,28.71,423200705
31-Jul-23,28.79,28.88,28.49,28.64,436741208
28-Jul-23,28.19,28.58,28.06,28.54,462284404
27-Jul-23,28.72,28.72,28.09,28.12,553859035
26-Jul-23,28.59,28.80,28.33,28.76,959226196
25-Jul-23,28.95,28.95,28.32,28.60,996778668
24-Jul-23,29.00,29.25,28.34,28.54,942370177
21-Jul-23,28.50,29.00,28.43,29.00,922485070
20-Jul-23,28.11,28.49,27.70,28.49,1064105181
19-Jul-23,28.27,28.41,27.89,27.97,1102853259
18-Jul-23,28.83,28.94,28.17,28.27,1113760032
17-Jul-23,28.23,28.83,28.16,28.83,455677373
14-Jul-23,28.65,28.79,28.16,28.28,699344451
13-Jul-23,28.22,28.79,28.16,28.58,626387295
12-Jul-23,28.50,28.65,28.20,28.27,523185363
11-Jul-23,28.81,28.86,28.10,28.44,795158891
10-Jul-23,29.37,29.37,28.85,28.95,383441326
07-Jul-23,28.77,29.46,28.65,29.14,811932365
06-Jul-23,28.83,28.91,28.60,28.60,812694249
05-Jul-23,28.72,29.20,28.66,29.03,511706933
04-Jul-23,28.87,29.02,28.73,28.78,235561217
03-Jul-23,28.54,29.01,28.36,28.96,506806506
30-Jun-23,28.77,28.92,28.35,28.42,794610748
29-Jun-23,28.23,28.55,28.21,28.49,1755836488
28-Jun-23,28.30,28.37,28.00,28.15,526830507
27-Jun-23,28.78,28.83,27.98,28.31,735517856
26-Jun-23,28.63,28.94,28.43,28.63,389021714
23-Jun-23,28.85,28.85,28.48,28.67,475526777
22-Jun-23,28.87,29.00,28.56,28.76,687939360
21-Jun-23,28.74,29.17,28.69,29.04,763863910
20-Jun-23,28.81,28.81,28.36,28.76,710858676
19-Jun-23,28.58,29.10,28.54,29.04,471284283
16-Jun-23,28.49,28.84,28.25,28.65,1190478764
15-Jun-23,28.10,28.60,28.08,28.56,761138151
14-Jun-23,27.97,28.22,27.77,28.19,1397768365
13-Jun-23,27.64,27.90,27.54,27.81,923876076
12-Jun-23,27.93,28.04,27.42,27.50,820427325
09-Jun-23,27.57,27.80,27.33,27.80,809406903
07-Jun-23,27.50,27.62,27.18,27.42,767953221
06-Jun-23,27.33,27.45,27.15,27.34,715385304
05-Jun-23,27.15,27.28,26.83,27.15,664841318
02-Jun-23,27.00,27.22,26.86,27.09,679859192
01-Jun-23,26.47,26.91,26.31,26.70,680903356
31-May-23,26.49,26.56,26.20,26.33,893693745
30-May-23,27.08,27.19,26.21,26.54,1143915125

*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