papéis
login
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
22/06/2021-1,29%-0,4232,0332,2331,8132,461.304M91.026
21/06/20210,46%0,1532,4532,2232,0632,74885M41.840
18/06/2021-1,82%-0,6032,3032,7532,0832,971.330M57.242
17/06/2021-1,17%-0,3932,9033,6632,8634,341.660M77.849
16/06/20211,99%0,6533,2932,6832,4533,612.222M93.893
15/06/20210,00%0,0032,6432,7632,2932,83573M38.032
14/06/2021-0,34%-0,1132,6432,9432,3633,06775M49.452
11/06/2021-1,18%-0,3932,7533,0432,3633,15756M34.142
10/06/2021-0,36%-0,1233,1433,6032,9233,881.658M48.661
09/06/20211,37%0,4533,2632,6732,4234,193.001M531
08/06/2021-0,70%-0,2332,8132,8232,2633,152.363M63.334
07/06/20212,35%0,7633,0432,2831,8733,181.955M55.649
04/06/20212,09%0,6632,2831,5731,4432,381.181M64.968
02/06/20213,33%1,0231,6230,6530,6331,791.777M80.205
01/06/20213,59%1,0630,6029,8429,8030,601.307M72.351
31/05/2021-0,30%-0,0929,5429,6729,3929,93459M34.414
28/05/20211,65%0,4829,6329,0629,0029,74783M49.576
27/05/2021-0,85%-0,2529,1529,4028,8729,501.744M44.098
26/05/20211,38%0,4029,4029,0829,0829,57617M35.116
25/05/2021-1,19%-0,3529,0029,3228,7829,38976M54.643
24/05/2021-0,27%-0,0829,3529,5229,2029,60736M39.686
21/05/20210,48%0,1429,4329,3328,9429,48815M43.239
20/05/20210,55%0,1629,2929,1929,0629,72945M51.548
19/05/20210,73%0,2129,1328,5328,2029,24765M49.012
18/05/2021-0,21%-0,0628,9228,8028,6829,25766M45.370
17/05/2021-0,07%-0,0228,9828,8728,3729,031.067M77.680
14/05/20212,22%0,6329,0028,6628,3429,181.285M60.082
13/05/20212,90%0,8028,3727,6127,5728,571.207M66.793
12/05/2021-1,47%-0,4127,5727,7027,3827,80636M41.044
11/05/2021-0,21%-0,0627,9827,7427,7228,16706M25.773
10/05/20211,48%0,4128,0427,6727,5228,24804M51.370
07/05/20211,21%0,3327,6327,4127,2427,70734M40.120
06/05/2021-0,62%-0,1727,3027,3627,0927,62650M37.434
05/05/20212,85%0,7627,4726,9026,5227,651.368M59.335
04/05/2021-4,27%-1,1926,7128,1026,6528,352.136M12.568
03/05/20211,34%0,3727,9027,7027,5828,191.156M59.944
30/04/20210,77%0,2127,5327,1826,9527,591.167M44.739
29/04/2021-3,15%-0,8927,3228,1827,2728,35923M57.769
28/04/20214,13%1,1228,2127,5227,4428,301.051M60.805
27/04/2021-1,53%-0,4227,0927,4727,0227,75813M43.985
26/04/2021-0,07%-0,0227,5127,6727,2827,85564M35.132
23/04/20210,47%0,1327,5327,4527,4027,90474M27.188
22/04/20210,04%0,0127,4027,5327,2327,72664M39.270
20/04/2021-0,51%-0,1427,3927,4127,2727,78543M37.384
19/04/2021-1,50%-0,4227,5327,8827,4527,96747M41.649
16/04/20211,12%0,3127,9527,4927,4928,10562M31.451
15/04/20210,00%0,0027,6427,6627,3928,08830M41.849
14/04/20211,28%0,3527,6427,3627,0528,091.124M48.142
13/04/2021-0,04%-0,0127,2927,1726,8827,44731M40.262
12/04/20212,48%0,6627,3026,8026,7727,30672M26.861
09/04/2021-0,15%-0,0426,6426,5326,5026,99549M39.135
08/04/2021-0,78%-0,2126,6827,0126,6727,10714M45.683
07/04/2021-0,88%-0,2426,8927,0226,6527,35843M44.380
06/04/2021-1,17%-0,3227,1327,5026,9527,63631M33.366
05/04/20211,29%0,3527,4527,3627,1227,59657M38.224
01/04/2021-3,11%-0,8727,1028,1327,1028,13872M61.620
31/03/2021-1,93%-0,5527,9728,3127,6828,48823M45.016
30/03/20211,64%0,4628,5227,8427,8328,55677M43.589
29/03/2021-0,04%-0,0128,0628,1227,6028,21640M41.627
26/03/20211,52%0,4228,0727,5227,4928,11914M48.197
25/03/20211,77%0,4827,6527,0026,8727,681.419M62.791
24/03/2021-1,74%-0,4827,1727,6427,1727,801.103M61.657
23/03/2021-2,54%-0,7227,6528,0027,6428,52889M50.873
22/03/20210,57%0,1628,3727,9927,5028,381.000M52.232
19/03/20210,21%0,0628,2128,2427,7528,581.332M57.078
18/03/20210,57%0,1628,1527,9327,8428,721.297M86.208
17/03/20213,90%1,0527,9926,8626,7728,05991M59.341
16/03/2021-2,04%-0,5626,9427,5126,6127,54590M42.537
15/03/20211,18%0,3227,5027,1526,9827,59771M47.094
12/03/2021-0,66%-0,1827,1827,1527,0627,51669M42.033
11/03/20210,15%0,0427,3627,6026,9827,88945M60.486
10/03/20210,74%0,2027,3227,1126,6127,491.015M68.190
09/03/20211,38%0,3727,1226,6226,3527,561.014M68.811
08/03/2021-3,18%-0,8826,7526,9026,5627,981.561M84.457
05/03/20213,72%0,9927,6326,7326,5227,822.127M33.786
04/03/20213,14%0,8126,6426,0225,9327,101.757M92.896
03/03/20210,23%0,0625,8325,7724,8226,291.571M98.024
02/03/20214,04%1,0025,7724,3323,9226,321.686M14.960
01/03/2021-3,05%-0,7824,7725,9024,7725,971.144M69.084
26/02/2021-2,03%-0,5325,5526,2025,5126,391.246M70.998
25/02/2021-2,87%-0,7726,0826,9025,9827,061.086M69.009
24/02/2021-1,47%-0,4026,8527,4326,6127,52957M67.387
23/02/20216,40%1,6427,2525,9125,8527,432.056M39.418
22/02/2021-7,28%-2,0125,6126,5525,5326,612.244M32.514
19/02/2021-1,04%-0,2927,6227,8927,3428,20748M51.859
18/02/2021-0,71%-0,2027,9127,9227,8128,501.388M67.802
17/02/20211,26%0,3528,1127,8027,6428,28690M38.449
12/02/20210,25%0,0727,7627,5327,4028,10692M39.389
11/02/20210,00%0,0027,6927,9927,5028,13622M42.948
10/02/2021-0,72%-0,2027,6927,9027,3828,19793M52.037
09/02/20211,20%0,3327,8927,4927,2328,411.056M52.275
08/02/2021-1,85%-0,5227,5628,0027,5128,20805M56.540
05/02/2021-0,43%-0,1228,0828,3127,8928,451.103M64.457
04/02/2021-0,42%-0,1228,2028,5327,8828,561.849M76.384
03/02/2021-0,49%-0,1428,3228,7628,2128,901.181M72.353
02/02/2021-2,13%-0,6228,4629,0828,0029,302.869M51.600
01/02/20212,61%0,7429,0829,0028,7429,421.347M85.189
29/01/2021-3,57%-1,0528,3429,2228,2929,551.329M63.716
28/01/20214,11%1,1629,3928,2928,2329,631.519M61.685
27/01/2021-0,07%-0,0228,2328,1127,8628,991.218M60.469
26/01/2021-3,48%-1,0228,2528,9928,1429,851.466M82.772
22/01/2021-2,14%-0,6429,2729,2528,9829,471.075M69.955
21/01/2021-1,35%-0,4129,9130,3229,6530,461.037M43.944
20/01/2021-1,65%-0,5130,3231,0530,1131,10880M73.800
19/01/2021-1,19%-0,3730,8331,4930,5531,61839M39.499
18/01/2021-0,51%-0,1631,2031,6631,1431,93596M34.057
15/01/2021-3,77%-1,2331,3632,0531,3532,391.193M61.346
14/01/20212,97%0,9432,5932,0231,6732,94917M46.619
13/01/2021-1,65%-0,5331,6532,1831,2632,531.355M54.852
12/01/20210,31%0,1032,1832,1832,0232,451.067M42.343
11/01/2021-2,25%-0,7432,0832,4731,7232,701.017M44.448
08/01/2021-0,03%-0,0132,8232,9332,4333,441.722M75.459
07/01/20214,06%1,2832,8331,6531,5033,061.502M66.024
06/01/20212,77%0,8531,5530,9830,7932,061.366M73.936
05/01/2021-0,65%-0,2030,7030,7330,1731,06865M58.382
04/01/2021-2,31%-0,7330,9031,9830,8431,99974M73.533
30/12/2020-1,46%-0,4731,6332,2031,6332,33816M46.318
29/12/2020-0,22%-0,0732,1032,2731,9332,39525M28.734
28/12/20200,72%0,2332,1732,2232,0132,43497M34.118
23/12/20202,21%0,6931,9431,3231,2732,05636M36.151
22/12/20200,48%0,1531,2531,1731,1531,65617M40.272
21/12/2020-1,77%-0,5631,1031,0530,9131,50812M46.984
18/12/2020-0,16%-0,0531,6631,7231,5132,121.007M47.621
17/12/2020-0,13%-0,0431,7131,8931,5732,15568M38.781
16/12/20201,89%0,5931,7531,2431,0232,181.303M68.588
15/12/20200,91%0,2831,1630,9730,9331,40781M37.728
14/12/2020-1,34%-0,4230,8831,4730,8831,63835M47.764
11/12/2020-0,79%-0,2531,3031,1730,8131,48751M50.667
10/12/20203,31%1,0131,5530,7630,7631,721.582M73.648
09/12/20200,59%0,1830,5430,3930,2930,74965M66.181
08/12/2020-0,26%-0,0830,3630,4430,1931,13852M56.809
07/12/20200,59%0,1830,4430,2530,0331,06940M53.260
04/12/20201,00%0,3030,2630,2229,6530,411.059M56.478
03/12/2020--29,9630,1429,9030,881.211M64.612


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito