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
24/04/2024	-0,44%	-0,14	31,86	32,00	31,62	32,09	770M	41.859
23/04/2024	1,49%	0,47	32,00	31,40	31,40	32,31	1.498M	49.358
22/04/2024	-0,06%	-0,02	31,53	31,64	31,28	31,74	685M	44.281
19/04/2024	-0,57%	-0,18	31,55	31,78	31,45	31,97	852M	43.362
18/04/2024	0,13%	0,04	31,73	31,75	31,36	32,00	687M	34.439
17/04/2024	0,06%	0,02	31,69	31,69	31,38	31,77	800M	47.432
16/04/2024	-0,75%	-0,24	31,67	31,71	31,38	31,87	974M	51.045
15/04/2024	-1,69%	-0,55	31,91	32,46	31,79	32,63	1.014M	51.992
12/04/2024	-1,04%	-0,34	32,46	32,70	32,39	32,73	742M	36.799
11/04/2024	-0,18%	-0,06	32,80	32,72	32,55	32,93	598M	30.124
10/04/2024	-2,11%	-0,71	32,86	33,45	32,68	33,50	910M	46.557
09/04/2024	1,05%	0,35	33,57	33,38	33,28	33,63	597M	23.517
08/04/2024	1,50%	0,49	33,22	32,96	32,89	33,53	567M	29.506
05/04/2024	-0,18%	-0,06	32,73	32,80	32,53	32,99	816M	28.323
04/04/2024	-1,32%	-0,44	32,79	33,37	32,61	33,69	1.577M	59.951
03/04/2024	-0,75%	-0,25	33,23	33,44	33,01	33,58	991M	31.473
02/04/2024	0,12%	0,04	33,48	33,45	33,14	33,56	603M	32.927
01/04/2024	-3,46%	-1,20	33,44	34,58	33,43	34,79	1.059M	33.207
28/03/2024	0,17%	0,06	34,64	34,57	34,39	34,79	578M	24.075
27/03/2024	0,55%	0,19	34,58	34,30	34,15	34,68	591M	19.350
26/03/2024	1,99%	0,67	34,39	33,68	33,58	34,39	580M	26.873
25/03/2024	0,00%	0,00	33,72	33,64	33,55	33,74	411M	17.793
22/03/2024	-2,09%	-0,72	33,72	34,10	33,61	34,20	391M	28.252
21/03/2024	-1,03%	-0,36	34,44	34,80	34,27	34,93	1.155M	38.504
20/03/2024	0,20%	0,07	34,80	34,73	34,56	35,00	607M	27.127
19/03/2024	0,14%	0,05	34,73	34,76	34,64	34,85	366M	17.958
18/03/2024	0,41%	0,14	34,68	34,67	34,38	34,95	448M	22.547
15/03/2024	-0,55%	-0,19	34,54	34,87	34,40	34,90	1.299M	25.785
14/03/2024	-0,06%	-0,02	34,73	34,80	34,55	34,93	994M	37.084
13/03/2024	0,99%	0,34	34,75	34,31	34,20	34,92	925M	45.377
12/03/2024	0,41%	0,14	34,41	34,46	34,13	34,61	741M	31.617
11/03/2024	0,50%	0,17	34,27	34,01	33,99	34,27	690M	26.149
08/03/2024	0,92%	0,31	34,10	33,68	33,65	34,26	590M	38.938
07/03/2024	-1,05%	-0,36	33,79	34,05	33,50	34,34	558M	31.115
06/03/2024	1,10%	0,37	34,15	33,96	33,76	34,29	1.098M	32.467
05/03/2024	-0,09%	-0,03	33,78	33,92	33,60	34,04	613M	28.076
04/03/2024	-0,76%	-0,26	33,81	34,08	33,81	34,20	530M	28.775
01/03/2024	0,38%	0,13	34,07	34,12	33,91	34,27	495M	31.594
29/02/2024	-2,47%	-0,86	33,94	34,67	33,74	34,75	1.443M	54.330
28/02/2024	0,06%	0,02	34,80	34,70	34,46	34,89	463M	31.461
27/02/2024	1,22%	0,42	34,78	34,62	34,40	34,85	545M	35.309
26/02/2024	0,29%	0,10	34,36	34,29	34,16	34,44	465M	18.079
23/02/2024	0,29%	0,10	34,26	34,20	33,87	34,38	776M	45.046
22/02/2024	-3,72%	-1,32	34,16	34,70	34,16	34,73	738M	36.373
21/02/2024	-0,56%	-0,20	35,48	35,65	35,48	35,83	1.012M	38.922
20/02/2024	2,18%	0,76	35,68	34,89	34,89	35,95	1.959M	52.450
19/02/2024	1,10%	0,38	34,92	34,58	34,55	34,94	983M	32.952
16/02/2024	-0,12%	-0,04	34,54	34,68	34,28	34,79	789M	30.897
15/02/2024	0,85%	0,29	34,58	34,38	34,14	34,63	983M	36.454
14/02/2024	0,00%	0,00	34,29	34,20	34,12	34,44	433M	21.859
09/02/2024	1,27%	0,43	34,29	33,88	33,74	34,41	921M	31.225
08/02/2024	-1,97%	-0,68	33,86	34,43	33,86	34,84	1.669M	41.056
07/02/2024	-0,72%	-0,25	34,54	34,50	34,10	34,87	1.623M	67.081
06/02/2024	4,29%	1,43	34,79	33,56	33,28	34,87	2.307M	96.927
05/02/2024	1,89%	0,62	33,36	32,88	32,80	33,37	618M	33.939
02/02/2024	0,15%	0,05	32,74	32,75	32,19	32,89	727M	43.332
01/02/2024	-0,27%	-0,09	32,69	32,78	32,24	33,06	757M	45.126
31/01/2024	1,08%	0,35	32,78	32,48	32,47	33,33	786M	50.767
30/01/2024	-0,64%	-0,21	32,43	32,57	32,33	32,74	684M	34.683
29/01/2024	-0,52%	-0,17	32,64	32,71	32,45	32,88	286M	18.411
26/01/2024	1,48%	0,48	32,81	32,38	32,35	32,91	473M	34.981
25/01/2024	-0,22%	-0,07	32,33	32,58	32,25	32,67	498M	26.157
24/01/2024	-0,46%	-0,15	32,40	32,71	32,31	33,07	766M	41.744
23/01/2024	0,46%	0,15	32,55	32,58	32,17	32,62	696M	55.317
22/01/2024	-1,64%	-0,54	32,40	32,95	31,97	33,17	1.182M	40.755
19/01/2024	0,24%	0,08	32,94	32,95	32,71	33,04	1.046M	34.137
18/01/2024	-0,42%	-0,14	32,86	33,20	32,74	33,20	743M	43.473
17/01/2024	0,06%	0,02	33,00	32,90	32,83	33,16	891M	47.142
16/01/2024	-1,41%	-0,47	32,98	33,20	32,95	33,57	1.177M	56.000
15/01/2024	0,18%	0,06	33,45	33,37	33,18	33,57	329M	20.208
12/01/2024	0,12%	0,04	33,39	33,26	32,96	33,48	812M	30.121
11/01/2024	0,18%	0,06	33,35	33,21	33,13	33,58	680M	33.606
10/01/2024	-0,09%	-0,03	33,29	33,21	33,19	33,54	336M	22.607
09/01/2024	-0,06%	-0,02	33,32	33,20	32,79	33,44	629M	32.157
08/01/2024	-1,07%	-0,36	33,34	33,52	33,29	33,67	395M	27.849
05/01/2024	2,34%	0,77	33,70	32,91	32,88	33,70	928M	46.408
04/01/2024	-0,66%	-0,22	32,93	33,15	32,70	33,23	877M	34.448
03/01/2024	-1,10%	-0,37	33,15	33,51	33,15	33,77	619M	28.504
02/01/2024	-1,32%	-0,45	33,52	33,89	33,24	33,89	635M	36.912
28/12/2023	0,27%	0,09	33,97	33,88	33,74	33,97	425M	22.510
27/12/2023	0,68%	0,23	33,88	33,61	33,57	33,95	615M	21.988
26/12/2023	1,02%	0,34	33,65	33,37	33,23	33,78	777M	31.346
22/12/2023	1,59%	0,52	33,31	32,82	32,80	33,54	1.085M	44.474
21/12/2023	0,68%	0,22	32,79	32,75	32,55	32,87	713M	28.096
20/12/2023	-1,03%	-0,34	32,57	32,79	32,48	32,97	745M	28.578
19/12/2023	0,06%	0,02	32,91	33,02	32,83	33,35	790M	31.829
18/12/2023	0,49%	0,16	32,89	32,83	32,67	33,03	914M	39.411
15/12/2023	-0,43%	-0,14	32,73	32,92	32,30	33,04	914M	36.938
14/12/2023	0,83%	0,27	32,87	32,74	32,41	33,04	1.395M	63.424
13/12/2023	3,03%	0,96	32,60	31,64	31,64	32,77	1.520M	86.782
12/12/2023	-0,50%	-0,16	31,64	31,88	31,39	31,94	469M	30.917
11/12/2023	-0,69%	-0,22	31,80	31,85	31,73	32,07	618M	22.697
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	-	-	27,66	27,65	27,40	27,75	403M	27.688

Date,Open,High,Low,Close,Volume
24-Apr-24,32.00,32.09,31.62,31.86,770364149
23-Apr-24,31.40,32.31,31.40,32.00,1497796768
22-Apr-24,31.64,31.74,31.28,31.53,684872511
19-Apr-24,31.78,31.97,31.45,31.55,851963833
18-Apr-24,31.75,32.00,31.36,31.73,687394000
17-Apr-24,31.69,31.77,31.38,31.69,800210251
16-Apr-24,31.71,31.87,31.38,31.67,974275760
15-Apr-24,32.46,32.63,31.79,31.91,1014054332
12-Apr-24,32.70,32.73,32.39,32.46,741512450
11-Apr-24,32.72,32.93,32.55,32.80,597775592
10-Apr-24,33.45,33.50,32.68,32.86,909999214
09-Apr-24,33.38,33.63,33.28,33.57,596526245
08-Apr-24,32.96,33.53,32.89,33.22,567066138
05-Apr-24,32.80,32.99,32.53,32.73,816103982
04-Apr-24,33.37,33.69,32.61,32.79,1576876240
03-Apr-24,33.44,33.58,33.01,33.23,990545117
02-Apr-24,33.45,33.56,33.14,33.48,602975259
01-Apr-24,34.58,34.79,33.43,33.44,1059291794
28-Mar-24,34.57,34.79,34.39,34.64,578088742
27-Mar-24,34.30,34.68,34.15,34.58,590606208
26-Mar-24,33.68,34.39,33.58,34.39,580473647
25-Mar-24,33.64,33.74,33.55,33.72,410984546
22-Mar-24,34.10,34.20,33.61,33.72,391496588
21-Mar-24,34.80,34.93,34.27,34.44,1154885290
20-Mar-24,34.73,35.00,34.56,34.80,606770374
19-Mar-24,34.76,34.85,34.64,34.73,365825229
18-Mar-24,34.67,34.95,34.38,34.68,448001562
15-Mar-24,34.87,34.90,34.40,34.54,1298692913
14-Mar-24,34.80,34.93,34.55,34.73,994237485
13-Mar-24,34.31,34.92,34.20,34.75,925254164
12-Mar-24,34.46,34.61,34.13,34.41,741099855
11-Mar-24,34.01,34.27,33.99,34.27,689592527
08-Mar-24,33.68,34.26,33.65,34.10,589979282
07-Mar-24,34.05,34.34,33.50,33.79,558244387
06-Mar-24,33.96,34.29,33.76,34.15,1098306033
05-Mar-24,33.92,34.04,33.60,33.78,612547156
04-Mar-24,34.08,34.20,33.81,33.81,529635289
01-Mar-24,34.12,34.27,33.91,34.07,494933847
29-Feb-24,34.67,34.75,33.74,33.94,1442931761
28-Feb-24,34.70,34.89,34.46,34.80,463243136
27-Feb-24,34.62,34.85,34.40,34.78,545094043
26-Feb-24,34.29,34.44,34.16,34.36,465455786
23-Feb-24,34.20,34.38,33.87,34.26,775622551
22-Feb-24,34.70,34.73,34.16,34.16,737860074
21-Feb-24,35.65,35.83,35.48,35.48,1012413928
20-Feb-24,34.89,35.95,34.89,35.68,1958620929
19-Feb-24,34.58,34.94,34.55,34.92,983188536
16-Feb-24,34.68,34.79,34.28,34.54,789352662
15-Feb-24,34.38,34.63,34.14,34.58,983178390
14-Feb-24,34.20,34.44,34.12,34.29,433054427
09-Feb-24,33.88,34.41,33.74,34.29,921279862
08-Feb-24,34.43,34.84,33.86,33.86,1669027928
07-Feb-24,34.50,34.87,34.10,34.54,1622598998
06-Feb-24,33.56,34.87,33.28,34.79,2307302390
05-Feb-24,32.88,33.37,32.80,33.36,617615311
02-Feb-24,32.75,32.89,32.19,32.74,727325243
01-Feb-24,32.78,33.06,32.24,32.69,756580390
31-Jan-24,32.48,33.33,32.47,32.78,785875713
30-Jan-24,32.57,32.74,32.33,32.43,683726692
29-Jan-24,32.71,32.88,32.45,32.64,286464463
26-Jan-24,32.38,32.91,32.35,32.81,473200372
25-Jan-24,32.58,32.67,32.25,32.33,498353378
24-Jan-24,32.71,33.07,32.31,32.40,766116921
23-Jan-24,32.58,32.62,32.17,32.55,696337604
22-Jan-24,32.95,33.17,31.97,32.40,1182025513
19-Jan-24,32.95,33.04,32.71,32.94,1046358867
18-Jan-24,33.20,33.20,32.74,32.86,742847910
17-Jan-24,32.90,33.16,32.83,33.00,891388863
16-Jan-24,33.20,33.57,32.95,32.98,1177279111
15-Jan-24,33.37,33.57,33.18,33.45,329465682
12-Jan-24,33.26,33.48,32.96,33.39,812245122
11-Jan-24,33.21,33.58,33.13,33.35,680136426
10-Jan-24,33.21,33.54,33.19,33.29,336135781
09-Jan-24,33.20,33.44,32.79,33.32,629297184
08-Jan-24,33.52,33.67,33.29,33.34,394687870
05-Jan-24,32.91,33.70,32.88,33.70,928003225
04-Jan-24,33.15,33.23,32.70,32.93,877073409
03-Jan-24,33.51,33.77,33.15,33.15,619056707
02-Jan-24,33.89,33.89,33.24,33.52,634523712
28-Dec-23,33.88,33.97,33.74,33.97,425348855
27-Dec-23,33.61,33.95,33.57,33.88,614879079
26-Dec-23,33.37,33.78,33.23,33.65,776978942
22-Dec-23,32.82,33.54,32.80,33.31,1085362903
21-Dec-23,32.75,32.87,32.55,32.79,712606497
20-Dec-23,32.79,32.97,32.48,32.57,744667954
19-Dec-23,33.02,33.35,32.83,32.91,789788381
18-Dec-23,32.83,33.03,32.67,32.89,913552299
15-Dec-23,32.92,33.04,32.30,32.73,914235703
14-Dec-23,32.74,33.04,32.41,32.87,1395278250
13-Dec-23,31.64,32.77,31.64,32.60,1519862562
12-Dec-23,31.88,31.94,31.39,31.64,468834298
11-Dec-23,31.85,32.07,31.73,31.80,618370081
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

*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