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
16/09/2021	-0,07%	-0,02	28,50	28,32	28,16	28,66	1.319M	65.447
15/09/2021	-1,62%	-0,47	28,52	29,05	28,52	29,07	757M	61.466
14/09/2021	-0,62%	-0,18	28,99	29,10	28,90	29,36	705M	42.916
13/09/2021	1,25%	0,36	29,17	29,33	28,95	29,42	906M	52.851
10/09/2021	-1,00%	-0,29	28,81	29,50	28,59	29,66	1.041M	67.376
09/09/2021	1,32%	0,38	29,10	28,96	28,36	29,51	1.607M	78.956
08/09/2021	-4,74%	-1,43	28,72	30,04	28,57	30,10	1.394M	95.595
06/09/2021	1,28%	0,38	30,15	29,67	29,62	30,27	819M	46.538
03/09/2021	-0,57%	-0,17	29,77	30,13	29,27	30,16	1.471M	74.071
02/09/2021	-3,61%	-1,12	29,94	30,89	29,78	30,90	983M	69.386
01/09/2021	0,39%	0,12	31,06	31,06	31,00	31,63	900M	73.776

31/08/2021	1,31%	0,40	30,94	30,63	30,53	31,27	1.349M	71.872
30/08/2021	-0,72%	-0,22	30,54	30,69	30,34	30,80	574M	42.159
27/08/2021	1,72%	0,52	30,76	30,42	30,10	30,86	682M	31.715
26/08/2021	-2,42%	-0,75	30,24	30,90	30,17	30,94	1.071M	57.009
25/08/2021	0,13%	0,04	30,99	30,75	30,52	31,05	540M	42.860
24/08/2021	2,79%	0,84	30,95	30,25	30,24	31,01	928M	58.469
23/08/2021	1,07%	0,32	30,11	29,86	29,78	30,23	647M	41.735
20/08/2021	-0,37%	-0,11	29,79	29,60	29,20	29,93	1.030M	59.691
19/08/2021	-1,29%	-0,39	29,90	29,90	29,65	30,83	1.197M	82.891
18/08/2021	0,20%	0,06	30,29	30,12	30,01	31,12	1.451M	86.365
17/08/2021	-0,36%	-0,11	30,23	30,31	29,74	30,58	1.172M	94.937
16/08/2021	-1,43%	-0,44	30,34	30,66	30,27	31,16	1.094M	90.969
13/08/2021	1,35%	0,41	30,78	30,42	30,12	30,94	923M	68.060
12/08/2021	-1,87%	-0,58	30,37	30,84	30,37	31,09	839M	65.034
11/08/2021	1,11%	0,34	30,95	30,40	30,14	31,29	1.074M	58.451
10/08/2021	-1,89%	-0,59	30,61	31,16	30,57	31,17	976M	65.937
09/08/2021	1,17%	0,36	31,20	30,77	30,77	31,43	1.060M	69.706
06/08/2021	2,80%	0,84	30,84	30,12	29,95	31,04	1.020M	65.779
05/08/2021	0,30%	0,09	30,00	30,20	29,70	30,57	1.489M	76.561
04/08/2021	-2,79%	-0,86	29,91	30,58	29,83	30,73	1.523M	74.774
03/08/2021	0,98%	0,30	30,77	31,40	30,16	31,43	1.692M	74.325
02/08/2021	0,56%	0,17	30,47	30,80	30,47	31,51	1.159M	72.549
30/07/2021	-1,08%	-0,33	30,30	30,40	30,06	31,09	1.294M	56.853
29/07/2021	-0,52%	-0,16	30,63	30,88	30,30	30,98	711M	44.572
28/07/2021	3,25%	0,97	30,79	30,15	30,10	31,22	2.142M	82.020
27/07/2021	0,98%	0,29	29,82	29,50	29,33	30,02	1.085M	59.361
26/07/2021	1,76%	0,51	29,53	29,08	29,08	29,74	714M	44.943
23/07/2021	-0,27%	-0,08	29,02	29,21	28,80	29,33	487M	34.842
22/07/2021	-1,02%	-0,30	29,10	29,42	28,95	29,52	502M	35.908
21/07/2021	0,41%	0,12	29,40	29,26	29,23	29,66	395M	31.101
20/07/2021	1,31%	0,38	29,28	28,77	28,62	29,47	767M	53.371
19/07/2021	-0,58%	-0,17	28,90	28,70	28,61	29,09	996M	55.559
16/07/2021	-1,62%	-0,48	29,07	29,77	29,02	29,79	558M	33.970
15/07/2021	-1,20%	-0,36	29,55	29,86	29,38	30,07	671M	38.444
14/07/2021	0,13%	0,04	29,91	30,20	29,82	30,85	1.288M	73.464
13/07/2021	0,61%	0,18	29,87	29,50	29,16	30,03	933M	53.160
12/07/2021	1,37%	0,40	29,69	29,40	29,32	30,00	799M	54.735
08/07/2021	-1,31%	-0,39	29,29	29,15	28,96	29,67	1.433M	58.672
07/07/2021	1,40%	0,41	29,68	29,58	29,15	29,94	1.161M	95.054
06/07/2021	-1,11%	-0,33	29,27	29,48	29,23	29,73	717M	63.677
05/07/2021	-1,37%	-0,41	29,60	29,72	29,55	29,86	362M	24.745
02/07/2021	1,08%	0,32	30,01	29,88	29,57	30,10	753M	46.146
01/07/2021	-0,37%	-0,11	29,69	29,79	29,32	29,98	600M	43.656
30/06/2021	-1,16%	-0,35	29,80	30,00	29,77	30,27	674M	39.919
29/06/2021	-0,99%	-0,30	30,15	30,26	29,83	30,44	918M	68.381
28/06/2021	-1,14%	-0,35	30,45	30,84	30,05	30,90	1.092M	75.272
25/06/2021	-3,18%	-1,01	30,80	31,98	30,61	32,13	1.210M	65.128
24/06/2021	0,03%	0,01	31,81	32,17	31,48	32,20	757M	40.878
23/06/2021	-0,72%	-0,23	31,80	32,05	31,65	32,62	917M	39.060
22/06/2021	-1,29%	-0,42	32,03	32,23	31,81	32,46	1.304M	91.026
21/06/2021	0,46%	0,15	32,45	32,22	32,06	32,74	885M	41.840
18/06/2021	-1,82%	-0,60	32,30	32,75	32,08	32,97	1.330M	57.242
17/06/2021	-1,17%	-0,39	32,90	33,66	32,86	34,34	1.660M	77.849
16/06/2021	1,99%	0,65	33,29	32,68	32,45	33,61	2.222M	93.893
15/06/2021	0,00%	0,00	32,64	32,76	32,29	32,83	573M	38.032
14/06/2021	-0,34%	-0,11	32,64	32,94	32,36	33,06	775M	49.452
11/06/2021	-1,18%	-0,39	32,75	33,04	32,36	33,15	756M	34.142
10/06/2021	-0,36%	-0,12	33,14	33,60	32,92	33,88	1.658M	48.661
09/06/2021	1,37%	0,45	33,26	32,67	32,42	34,19	3.001M	531
08/06/2021	-0,70%	-0,23	32,81	32,82	32,26	33,15	2.363M	63.334
07/06/2021	2,35%	0,76	33,04	32,28	31,87	33,18	1.955M	55.649
04/06/2021	2,09%	0,66	32,28	31,57	31,44	32,38	1.181M	64.968
02/06/2021	3,33%	1,02	31,62	30,65	30,63	31,79	1.777M	80.205
01/06/2021	3,59%	1,06	30,60	29,84	29,80	30,60	1.307M	72.351
31/05/2021	-0,30%	-0,09	29,54	29,67	29,39	29,93	459M	34.414
28/05/2021	1,65%	0,48	29,63	29,06	29,00	29,74	783M	49.576
27/05/2021	-0,85%	-0,25	29,15	29,40	28,87	29,50	1.744M	44.098
26/05/2021	1,38%	0,40	29,40	29,08	29,08	29,57	617M	35.116
25/05/2021	-1,19%	-0,35	29,00	29,32	28,78	29,38	976M	54.643
24/05/2021	-0,27%	-0,08	29,35	29,52	29,20	29,60	736M	39.686
21/05/2021	0,48%	0,14	29,43	29,33	28,94	29,48	815M	43.239
20/05/2021	0,55%	0,16	29,29	29,19	29,06	29,72	945M	51.548
19/05/2021	0,73%	0,21	29,13	28,53	28,20	29,24	765M	49.012
18/05/2021	-0,21%	-0,06	28,92	28,80	28,68	29,25	766M	45.370
17/05/2021	-0,07%	-0,02	28,98	28,87	28,37	29,03	1.067M	77.680
14/05/2021	2,22%	0,63	29,00	28,66	28,34	29,18	1.285M	60.082
13/05/2021	2,90%	0,80	28,37	27,61	27,57	28,57	1.207M	66.793
12/05/2021	-1,47%	-0,41	27,57	27,70	27,38	27,80	636M	41.044
11/05/2021	-0,21%	-0,06	27,98	27,74	27,72	28,16	706M	25.773
10/05/2021	1,48%	0,41	28,04	27,67	27,52	28,24	804M	51.370
07/05/2021	1,21%	0,33	27,63	27,41	27,24	27,70	734M	40.120
06/05/2021	-0,62%	-0,17	27,30	27,36	27,09	27,62	650M	37.434
05/05/2021	2,85%	0,76	27,47	26,90	26,52	27,65	1.368M	59.335
04/05/2021	-4,27%	-1,19	26,71	28,10	26,65	28,35	2.136M	12.568
03/05/2021	1,34%	0,37	27,90	27,70	27,58	28,19	1.156M	59.944
30/04/2021	0,77%	0,21	27,53	27,18	26,95	27,59	1.167M	44.739
29/04/2021	-3,15%	-0,89	27,32	28,18	27,27	28,35	923M	57.769
28/04/2021	4,13%	1,12	28,21	27,52	27,44	28,30	1.051M	60.805
27/04/2021	-1,53%	-0,42	27,09	27,47	27,02	27,75	813M	43.985
26/04/2021	-0,07%	-0,02	27,51	27,67	27,28	27,85	564M	35.132
23/04/2021	0,47%	0,13	27,53	27,45	27,40	27,90	474M	27.188
22/04/2021	0,04%	0,01	27,40	27,53	27,23	27,72	664M	39.270
20/04/2021	-0,51%	-0,14	27,39	27,41	27,27	27,78	543M	37.384
19/04/2021	-1,50%	-0,42	27,53	27,88	27,45	27,96	747M	41.649
16/04/2021	1,12%	0,31	27,95	27,49	27,49	28,10	562M	31.451
15/04/2021	0,00%	0,00	27,64	27,66	27,39	28,08	830M	41.849
14/04/2021	1,28%	0,35	27,64	27,36	27,05	28,09	1.124M	48.142
13/04/2021	-0,04%	-0,01	27,29	27,17	26,88	27,44	731M	40.262
12/04/2021	2,48%	0,66	27,30	26,80	26,77	27,30	672M	26.861
09/04/2021	-0,15%	-0,04	26,64	26,53	26,50	26,99	549M	39.135
08/04/2021	-0,78%	-0,21	26,68	27,01	26,67	27,10	714M	45.683
07/04/2021	-0,88%	-0,24	26,89	27,02	26,65	27,35	843M	44.380
06/04/2021	-1,17%	-0,32	27,13	27,50	26,95	27,63	631M	33.366
05/04/2021	1,29%	0,35	27,45	27,36	27,12	27,59	657M	38.224
01/04/2021	-3,11%	-0,87	27,10	28,13	27,10	28,13	872M	61.620
31/03/2021	-1,93%	-0,55	27,97	28,31	27,68	28,48	823M	45.016
30/03/2021	1,64%	0,46	28,52	27,84	27,83	28,55	677M	43.589
29/03/2021	-0,04%	-0,01	28,06	28,12	27,60	28,21	640M	41.627
26/03/2021	1,52%	0,42	28,07	27,52	27,49	28,11	914M	48.197
25/03/2021	1,77%	0,48	27,65	27,00	26,87	27,68	1.419M	62.791
24/03/2021	-1,74%	-0,48	27,17	27,64	27,17	27,80	1.103M	61.657
23/03/2021	-2,54%	-0,72	27,65	28,00	27,64	28,52	889M	50.873
22/03/2021	0,57%	0,16	28,37	27,99	27,50	28,38	1.000M	52.232
19/03/2021	0,21%	0,06	28,21	28,24	27,75	28,58	1.332M	57.078
18/03/2021	0,57%	0,16	28,15	27,93	27,84	28,72	1.297M	86.208
17/03/2021	3,90%	1,05	27,99	26,86	26,77	28,05	991M	59.341
16/03/2021	-2,04%	-0,56	26,94	27,51	26,61	27,54	590M	42.537
15/03/2021	1,18%	0,32	27,50	27,15	26,98	27,59	771M	47.094
12/03/2021	-0,66%	-0,18	27,18	27,15	27,06	27,51	669M	42.033
11/03/2021	0,15%	0,04	27,36	27,60	26,98	27,88	945M	60.486
10/03/2021	0,74%	0,20	27,32	27,11	26,61	27,49	1.015M	68.190
09/03/2021	1,38%	0,37	27,12	26,62	26,35	27,56	1.014M	68.811
08/03/2021	-	-	26,75	26,90	26,56	27,98	1.561M	84.457

Date,Open,High,Low,Close,Volume
16-Sep-21,28.32,28.66,28.16,28.50,1319006588
15-Sep-21,29.05,29.07,28.52,28.52,757250555
14-Sep-21,29.10,29.36,28.90,28.99,704525822
13-Sep-21,29.33,29.42,28.95,29.17,906000448
10-Sep-21,29.50,29.66,28.59,28.81,1041007875
09-Sep-21,28.96,29.51,28.36,29.10,1606740570
08-Sep-21,30.04,30.10,28.57,28.72,1393933300
06-Sep-21,29.67,30.27,29.62,30.15,819397093
03-Sep-21,30.13,30.16,29.27,29.77,1471486596
02-Sep-21,30.89,30.90,29.78,29.94,983019002
01-Sep-21,31.06,31.63,31.00,31.06,899927135
31-Aug-21,30.63,31.27,30.53,30.94,1348682743
30-Aug-21,30.69,30.80,30.34,30.54,574414032
27-Aug-21,30.42,30.86,30.10,30.76,682025576
26-Aug-21,30.90,30.94,30.17,30.24,1070799676
25-Aug-21,30.75,31.05,30.52,30.99,540179436
24-Aug-21,30.25,31.01,30.24,30.95,928388538
23-Aug-21,29.86,30.23,29.78,30.11,646665011
20-Aug-21,29.60,29.93,29.20,29.79,1029721132
19-Aug-21,29.90,30.83,29.65,29.90,1196542757
18-Aug-21,30.12,31.12,30.01,30.29,1451229838
17-Aug-21,30.31,30.58,29.74,30.23,1172403187
16-Aug-21,30.66,31.16,30.27,30.34,1094173536
13-Aug-21,30.42,30.94,30.12,30.78,923361741
12-Aug-21,30.84,31.09,30.37,30.37,839378158
11-Aug-21,30.40,31.29,30.14,30.95,1073927301
10-Aug-21,31.16,31.17,30.57,30.61,976387334
09-Aug-21,30.77,31.43,30.77,31.20,1060244068
06-Aug-21,30.12,31.04,29.95,30.84,1020319834
05-Aug-21,30.20,30.57,29.70,30.00,1489392161
04-Aug-21,30.58,30.73,29.83,29.91,1523238387
03-Aug-21,31.40,31.43,30.16,30.77,1691881456
02-Aug-21,30.80,31.51,30.47,30.47,1159406721
30-Jul-21,30.40,31.09,30.06,30.30,1293917627
29-Jul-21,30.88,30.98,30.30,30.63,711140500
28-Jul-21,30.15,31.22,30.10,30.79,2141840200
27-Jul-21,29.50,30.02,29.33,29.82,1085047217
26-Jul-21,29.08,29.74,29.08,29.53,713888645
23-Jul-21,29.21,29.33,28.80,29.02,486820235
22-Jul-21,29.42,29.52,28.95,29.10,502333631
21-Jul-21,29.26,29.66,29.23,29.40,395059788
20-Jul-21,28.77,29.47,28.62,29.28,766760455
19-Jul-21,28.70,29.09,28.61,28.90,995894431
16-Jul-21,29.77,29.79,29.02,29.07,558425819
15-Jul-21,29.86,30.07,29.38,29.55,670908992
14-Jul-21,30.20,30.85,29.82,29.91,1287551158
13-Jul-21,29.50,30.03,29.16,29.87,932789704
12-Jul-21,29.40,30.00,29.32,29.69,799295947
08-Jul-21,29.15,29.67,28.96,29.29,1433351487
07-Jul-21,29.58,29.94,29.15,29.68,1160683565
06-Jul-21,29.48,29.73,29.23,29.27,716691088
05-Jul-21,29.72,29.86,29.55,29.60,361582544
02-Jul-21,29.88,30.10,29.57,30.01,752606210
01-Jul-21,29.79,29.98,29.32,29.69,600168581
30-Jun-21,30.00,30.27,29.77,29.80,674265110
29-Jun-21,30.26,30.44,29.83,30.15,918036961
28-Jun-21,30.84,30.90,30.05,30.45,1091846395
25-Jun-21,31.98,32.13,30.61,30.80,1210152963
24-Jun-21,32.17,32.20,31.48,31.81,757296448
23-Jun-21,32.05,32.62,31.65,31.80,917431529
22-Jun-21,32.23,32.46,31.81,32.03,1303868272
21-Jun-21,32.22,32.74,32.06,32.45,884848421
18-Jun-21,32.75,32.97,32.08,32.30,1330303884
17-Jun-21,33.66,34.34,32.86,32.90,1659724145
16-Jun-21,32.68,33.61,32.45,33.29,2221504476
15-Jun-21,32.76,32.83,32.29,32.64,573168160
14-Jun-21,32.94,33.06,32.36,32.64,774843397
11-Jun-21,33.04,33.15,32.36,32.75,756002122
10-Jun-21,33.60,33.88,32.92,33.14,1657892486
09-Jun-21,32.67,34.19,32.42,33.26,3001481704
08-Jun-21,32.82,33.15,32.26,32.81,2363376789
07-Jun-21,32.28,33.18,31.87,33.04,1954931785
04-Jun-21,31.57,32.38,31.44,32.28,1180559269
02-Jun-21,30.65,31.79,30.63,31.62,1777439441
01-Jun-21,29.84,30.60,29.80,30.60,1307305960
31-May-21,29.67,29.93,29.39,29.54,458732852
28-May-21,29.06,29.74,29.00,29.63,782639931
27-May-21,29.40,29.50,28.87,29.15,1744482490
26-May-21,29.08,29.57,29.08,29.40,616875883
25-May-21,29.32,29.38,28.78,29.00,975946347
24-May-21,29.52,29.60,29.20,29.35,736473731
21-May-21,29.33,29.48,28.94,29.43,814843754
20-May-21,29.19,29.72,29.06,29.29,944525996
19-May-21,28.53,29.24,28.20,29.13,765470851
18-May-21,28.80,29.25,28.68,28.92,766470046
17-May-21,28.87,29.03,28.37,28.98,1067299439
14-May-21,28.66,29.18,28.34,29.00,1285348717
13-May-21,27.61,28.57,27.57,28.37,1206827498
12-May-21,27.70,27.80,27.38,27.57,635784163
11-May-21,27.74,28.16,27.72,27.98,706419578
10-May-21,27.67,28.24,27.52,28.04,803987181
07-May-21,27.41,27.70,27.24,27.63,733867832
06-May-21,27.36,27.62,27.09,27.30,649824242
05-May-21,26.90,27.65,26.52,27.47,1367929532
04-May-21,28.10,28.35,26.65,26.71,2135619481
03-May-21,27.70,28.19,27.58,27.90,1156372999
30-Apr-21,27.18,27.59,26.95,27.53,1167407786
29-Apr-21,28.18,28.35,27.27,27.32,923123586
28-Apr-21,27.52,28.30,27.44,28.21,1050607131
27-Apr-21,27.47,27.75,27.02,27.09,813055906
26-Apr-21,27.67,27.85,27.28,27.51,564097343
23-Apr-21,27.45,27.90,27.40,27.53,474076402
22-Apr-21,27.53,27.72,27.23,27.40,664130938
20-Apr-21,27.41,27.78,27.27,27.39,543072765
19-Apr-21,27.88,27.96,27.45,27.53,746650453
16-Apr-21,27.49,28.10,27.49,27.95,561563832
15-Apr-21,27.66,28.08,27.39,27.64,829559884
14-Apr-21,27.36,28.09,27.05,27.64,1123800070
13-Apr-21,27.17,27.44,26.88,27.29,730644846
12-Apr-21,26.80,27.30,26.77,27.30,671955701
09-Apr-21,26.53,26.99,26.50,26.64,548706425
08-Apr-21,27.01,27.10,26.67,26.68,713518224
07-Apr-21,27.02,27.35,26.65,26.89,842588766
06-Apr-21,27.50,27.63,26.95,27.13,631101332
05-Apr-21,27.36,27.59,27.12,27.45,656516573
01-Apr-21,28.13,28.13,27.10,27.10,872309927
31-Mar-21,28.31,28.48,27.68,27.97,823146658
30-Mar-21,27.84,28.55,27.83,28.52,677333532
29-Mar-21,28.12,28.21,27.60,28.06,639941154
26-Mar-21,27.52,28.11,27.49,28.07,913962944
25-Mar-21,27.00,27.68,26.87,27.65,1418644405
24-Mar-21,27.64,27.80,27.17,27.17,1102573211
23-Mar-21,28.00,28.52,27.64,27.65,888589955
22-Mar-21,27.99,28.38,27.50,28.37,999564842
19-Mar-21,28.24,28.58,27.75,28.21,1331792652
18-Mar-21,27.93,28.72,27.84,28.15,1297363771
17-Mar-21,26.86,28.05,26.77,27.99,990526498
16-Mar-21,27.51,27.54,26.61,26.94,590208538
15-Mar-21,27.15,27.59,26.98,27.50,770650815
12-Mar-21,27.15,27.51,27.06,27.18,669372526
11-Mar-21,27.60,27.88,26.98,27.36,945487334
10-Mar-21,27.11,27.49,26.61,27.32,1015027303
09-Mar-21,26.62,27.56,26.35,27.12,1013981359
08-Mar-21,26.90,27.98,26.56,26.75,1560635472

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITUB4

cotações, gráficos e mais...