Cotação atual, histórico e gráfico do papel: ITUB4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
10-Nov-26,42.00,42.50,41.15,41.20,840080110
09-Nov-26,40.94,41.79,40.89,41.72,739112231
06-Nov-26,39.98,41.01,39.87,40.53,1136807025
05-Nov-26,39.71,40.17,39.33,39.97,1300960323
04-Nov-26,39.30,39.90,38.85,39.71,1857416139
03-Nov-26,38.47,38.77,38.11,38.49,1672610272
30-Oct-26,39.20,39.34,38.69,38.69,1991804592
29-Oct-26,40.00,40.09,39.40,39.54,1587942824
28-Oct-26,41.20,41.28,39.38,39.78,2032641317
27-Oct-26,42.05,42.60,41.08,41.19,2153016349
26-Oct-26,42.00,42.15,39.59,41.70,6034197682
23-Oct-26,48.08,48.59,47.53,48.30,1349617964
22-Oct-26,48.50,48.86,47.89,48.00,1233318331
21-Oct-26,49.02,49.43,48.60,48.90,1456223194
20-Oct-26,48.64,49.32,48.16,48.80,1334700910
19-Oct-26,48.30,48.75,47.71,47.90,1126533508
16-Oct-26,48.61,48.80,47.73,48.09,1052564505
15-Oct-26,48.41,49.15,47.81,48.35,1425476339
14-Oct-26,49.29,49.37,48.14,48.98,1525894176
13-Oct-26,49.69,50.00,49.33,49.68,1444652788
09-Oct-26,49.76,50.78,49.48,50.47,2360107775
08-Oct-26,49.00,49.85,48.25,49.35,1978529856
07-Oct-26,50.30,50.79,48.92,49.11,2313997006
06-Oct-26,49.95,50.85,49.73,50.45,2923580912
05-Oct-26,48.80,50.68,48.08,49.48,5252536282
02-Oct-26,45.25,45.27,43.10,44.83,1982088145
01-Oct-26,44.35,44.63,43.41,44.15,2589168181
30-Sep-26,43.17,44.67,42.71,44.28,3252765944
29-Sep-26,41.71,42.36,41.51,42.30,741956522
28-Sep-26,41.84,42.14,41.53,41.71,756145424
25-Sep-26,41.85,42.43,41.72,42.13,691028946
24-Sep-26,42.55,42.65,41.86,41.87,625468725
23-Sep-26,42.70,43.72,42.35,42.37,826404348
22-Sep-26,42.77,43.44,42.48,43.18,1040377348
21-Sep-26,42.70,43.25,42.70,43.08,672387060
18-Sep-26,42.40,42.60,41.98,42.33,1234766405
17-Sep-26,42.79,43.08,42.02,42.58,971954928
16-Sep-26,42.52,42.69,42.01,42.62,1044431734
15-Sep-26,42.65,42.84,42.10,42.67,719034915
14-Sep-26,41.86,42.58,41.65,42.35,910741167
11-Sep-26,42.55,42.77,42.22,42.73,746897031
10-Sep-26,41.50,42.81,41.20,42.35,1505762844
09-Sep-26,42.04,42.19,41.26,41.59,1223497098
08-Sep-26,42.63,43.15,42.35,42.43,1017491442
04-Sep-26,41.92,42.49,41.39,41.92,1007137335
03-Sep-26,41.87,42.58,41.59,41.92,1775985034
02-Sep-26,40.27,41.60,40.00,41.41,1813427113
01-Sep-26,39.78,40.42,39.36,39.88,1081323251
31-Aug-26,39.58,39.85,39.27,39.52,1015413375
28-Aug-26,39.32,39.38,38.73,39.19,815507918
27-Aug-26,39.25,39.44,38.87,39.10,946787025
26-Aug-26,39.50,40.16,39.30,39.45,793715326
25-Aug-26,38.85,39.57,38.43,39.44,714552933
24-Aug-26,38.25,39.14,38.15,38.73,735393754
21-Aug-26,37.80,38.72,37.56,38.60,1133619103
20-Aug-26,38.22,38.34,37.35,37.51,1036445101
19-Aug-26,38.72,39.00,38.16,38.37,1368792076
18-Aug-26,38.48,38.74,38.10,38.19,565625995
17-Aug-26,38.92,38.98,38.17,38.38,838194155
14-Aug-26,38.26,39.13,37.87,39.00,1524040085
13-Aug-26,38.38,38.91,38.16,38.31,926409665
12-Aug-26,39.21,39.34,38.39,38.43,1911639756
11-Aug-26,40.45,40.55,38.80,39.00,1755339522
10-Aug-26,40.75,40.88,40.34,40.42,796987821
07-Aug-26,42.01,42.13,40.50,40.75,1047124507
06-Aug-26,42.30,42.90,41.83,41.83,933058772
05-Aug-26,42.61,43.38,42.28,42.38,1292013242
04-Aug-26,43.82,43.86,42.05,42.10,1128733354
03-Aug-26,43.35,43.47,42.83,43.17,733339662
31-Jul-26,43.25,43.30,42.89,42.89,442177342
30-Jul-26,42.19,42.85,41.83,42.74,533384975
29-Jul-26,42.65,42.73,41.82,41.82,863525227
28-Jul-26,43.50,43.67,42.60,42.86,819029033
27-Jul-26,42.45,42.86,42.33,42.69,635460165
24-Jul-26,42.30,42.45,42.04,42.10,440461653
23-Jul-26,42.64,42.87,42.27,42.56,960298379
22-Jul-26,42.68,42.98,42.27,42.90,939254301
21-Jul-26,42.38,42.58,42.18,42.53,417326173
20-Jul-26,42.14,42.53,42.10,42.30,533955956
17-Jul-26,42.50,42.61,41.87,41.96,823972098
16-Jul-26,43.23,43.23,42.34,42.55,774105021
15-Jul-26,43.52,43.62,43.05,43.14,820056607
14-Jul-26,43.81,44.00,43.24,43.63,671495964
13-Jul-26,44.11,44.64,43.48,43.52,776500772
10-Jul-26,43.39,44.34,43.23,44.30,1261660132
09-Jul-26,41.95,42.75,41.94,42.59,792577927
08-Jul-26,42.33,42.33,41.56,41.89,778072996
07-Jul-26,42.67,43.18,42.36,42.43,902273738
06-Jul-26,42.49,42.67,42.05,42.56,812408289
03-Jul-26,42.79,42.89,42.53,42.74,422173772
02-Jul-26,42.71,43.16,42.31,42.47,638702522
01-Jul-26,41.70,42.80,41.47,42.44,1122060543
30-Jun-26,42.09,42.52,41.64,42.18,1694977702
29-Jun-26,42.24,42.61,42.04,42.41,897057525
26-Jun-26,41.51,42.54,41.40,42.24,973440185
25-Jun-26,41.30,42.11,41.22,41.70,868280715
24-Jun-26,40.81,41.48,40.81,40.97,904409033
23-Jun-26,40.52,41.38,40.39,41.05,865488182
22-Jun-26,40.16,41.02,40.10,40.94,1035741832
19-Jun-26,40.36,40.37,39.76,39.87,1932275481
18-Jun-26,40.92,41.38,40.46,40.49,817723303
17-Jun-26,40.95,41.63,40.63,40.80,1159811828
16-Jun-26,40.28,40.63,40.13,40.45,810552051
15-Jun-26,41.28,41.49,40.32,40.40,1023783593
12-Jun-26,40.22,41.12,40.11,40.60,1248019069
11-Jun-26,39.24,40.62,39.22,40.50,2295465433
10-Jun-26,39.03,39.59,38.65,39.36,1623013656
09-Jun-26,38.92,39.34,38.77,39.22,1102730284
08-Jun-26,38.72,39.08,38.43,38.52,895104460
05-Jun-26,38.75,39.17,38.57,38.83,1352874994
03-Jun-26,39.23,39.30,38.64,38.72,1584643092
02-Jun-26,39.63,39.99,39.47,39.56,918979028
01-Jun-26,40.05,40.06,39.25,39.36,1296949707
29-May-26,39.87,40.16,39.54,40.04,3214752185
28-May-26,40.32,40.45,39.72,40.00,810044635
27-May-26,40.60,40.82,40.29,40.32,874179066
26-May-26,40.22,40.36,39.65,40.06,920317707
25-May-26,39.86,40.49,39.86,40.32,460190626
22-May-26,40.01,40.04,39.31,39.43,852282889
21-May-26,39.43,40.45,39.25,40.12,1640035282
20-May-26,39.22,39.98,39.10,39.67,1521244919
19-May-26,39.05,39.42,38.70,38.78,1605200918
18-May-26,39.67,39.85,39.30,39.62,909661532
15-May-26,39.78,40.05,39.58,39.70,1862020909
14-May-26,40.15,40.65,39.99,40.40,1413465465
13-May-26,39.93,40.57,39.37,39.63,1937489622
12-May-26,40.29,40.33,39.77,39.87,1733282092
11-May-26,40.95,41.11,40.11,40.33,1664810628
08-May-26,41.16,41.55,40.98,41.26,1483995134
07-May-26,41.79,41.87,40.52,40.79,1487947951
06-May-26,43.24,43.29,41.54,41.78,1627920797
05-May-26,42.50,42.70,42.12,42.46,1245814346
04-May-26,43.11,43.25,42.25,42.40,1079818171
30-Apr-26,43.32,43.56,43.13,43.19,983973214
29-Apr-26,43.85,44.01,42.76,42.87,804752139
28-Apr-26,43.68,44.61,43.20,44.10,1197535580
27-Apr-26,44.50,44.56,43.98,43.99,604831325
24-Apr-26,44.46,44.52,43.89,44.37,807550913
23-Apr-26,44.90,45.12,44.12,44.18,910809465
22-Apr-26,46.26,46.26,44.98,45.03,1151152082
20-Apr-26,46.80,47.03,46.23,46.37,892440963
17-Apr-26,47.50,47.90,46.75,46.80,1850258339
16-Apr-26,47.27,47.47,46.52,46.98,1057357821
15-Apr-26,46.37,47.41,46.37,47.04,1359316719
14-Apr-26,46.00,46.84,45.85,46.53,1086668340
13-Apr-26,45.76,46.04,45.24,45.83,1415225295
10-Apr-26,45.83,46.38,45.77,46.07,1367814345
09-Apr-26,45.20,45.96,44.99,45.75,1010772212
08-Apr-26,45.70,45.73,44.70,44.98,1613525606
07-Apr-26,43.30,43.47,42.64,43.46,875583249
06-Apr-26,43.35,43.74,43.20,43.49,478270908
02-Apr-26,42.62,44.01,42.47,43.30,770994748
01-Apr-26,43.84,44.28,43.50,43.83,1172105700
31-Mar-26,42.29,43.64,42.15,43.48,1439143742
30-Mar-26,42.00,42.06,41.23,41.60,770499548
27-Mar-26,41.81,41.81,41.18,41.45,1157119625
26-Mar-26,42.69,42.84,41.94,41.94,771543199
25-Mar-26,43.15,43.50,42.85,43.10,1516223958
24-Mar-26,42.50,42.81,41.96,42.54,788116655
23-Mar-26,42.54,43.14,42.06,42.78,1177397701
20-Mar-26,42.11,42.27,41.20,41.55,1566051623
19-Mar-26,41.70,42.60,41.37,42.58,1387755331
18-Mar-26,42.50,43.04,42.27,42.28,1015470316
17-Mar-26,42.90,43.38,42.27,42.71,958090113
16-Mar-26,43.25,43.47,42.85,43.00,766549337
13-Mar-26,42.83,43.35,42.33,42.40,1062875330
12-Mar-26,43.09,43.22,42.30,42.69,1155164026
11-Mar-26,43.27,44.44,43.20,43.89,810649815
10-Mar-26,43.58,44.20,42.82,43.80,2202763397
09-Mar-26,42.52,43.28,42.35,43.16,1757031362
06-Mar-26,43.46,43.59,42.65,42.93,1120550591
05-Mar-26,44.80,45.00,43.33,43.51,1619672287
04-Mar-26,45.24,45.49,44.52,45.01,1220661908
03-Mar-26,44.22,44.87,43.44,44.38,2399693448
02-Mar-26,45.83,46.33,45.58,45.92,2170972801
27-Feb-26,47.60,47.62,46.28,46.78,2093279975
26-Feb-26,47.79,48.15,47.16,47.67,1261276993
25-Feb-26,48.34,48.50,47.07,47.79,1381882071
24-Feb-26,47.64,48.35,47.25,48.17,1841010305
23-Feb-26,48.80,48.89,47.29,47.45,1633128671
20-Feb-26,48.05,49.29,48.02,49.23,1545796501
19-Feb-26,48.10,49.17,47.93,48.55,1553720577
18-Feb-26,48.07,48.42,47.52,47.99,1117288647
13-Feb-26,48.07,48.07,46.60,47.77,1531130683
12-Feb-26,49.05,49.10,47.87,48.24,2035011037
11-Feb-26,48.80,49.67,48.60,49.37,2257613524
10-Feb-26,48.31,49.19,48.19,48.42,2136017617
09-Feb-26,47.00,48.40,46.74,48.31,1996409529
06-Feb-26,45.59,46.94,45.11,46.75,1767850185
05-Feb-26,45.24,45.88,44.74,45.52,1637473904
04-Feb-26,45.90,45.98,44.04,44.62,2176012751
03-Feb-26,46.30,46.98,45.89,46.14,2251925660
02-Feb-26,45.79,46.10,45.43,45.88,1287711494
30-Jan-26,46.11,46.39,44.97,45.50,1737306459
29-Jan-26,46.68,47.05,45.65,46.15,1673430566
28-Jan-26,45.64,46.42,45.63,46.34,1677173002
27-Jan-26,44.78,46.07,44.69,45.32,1835788570
26-Jan-26,43.51,44.34,43.28,44.15,1115967740
23-Jan-26,43.19,43.91,43.04,43.57,1785401882
22-Jan-26,41.96,43.57,41.90,43.08,1846038319
21-Jan-26,40.27,41.77,40.24,41.67,1628175848
20-Jan-26,39.35,40.09,39.07,39.92,822636190
19-Jan-26,39.72,39.87,39.53,39.55,285054664
16-Jan-26,39.97,40.09,39.46,39.61,783164661
15-Jan-26,39.80,40.22,39.66,39.94,763313133
14-Jan-26,39.47,39.66,39.22,39.60,838851794
13-Jan-26,39.47,39.57,39.17,39.17,683975771
12-Jan-26,39.85,39.91,39.49,39.49,422903746
09-Jan-26,39.93,40.29,39.77,39.85,679764595
08-Jan-26,39.35,40.09,39.23,39.93,685648219
07-Jan-26,39.90,39.98,39.19,39.32,823658768
06-Jan-26,40.09,40.48,39.96,39.96,881065519
05-Jan-26,39.24,40.14,39.06,39.72,970860183
02-Jan-26,39.63,39.77,39.15,39.15,739992846
30-Dec-25,39.23,39.67,39.15,39.23,542387576
29-Dec-25,39.18,39.27,38.86,38.98,415888384
26-Dec-25,39.02,39.22,38.71,39.10,475782424
23-Dec-25,39.80,40.35,39.74,40.26,408866587
22-Dec-25,39.47,39.72,39.29,39.61,608908415
19-Dec-25,39.35,40.00,39.19,39.53,1365052622
18-Dec-25,38.82,39.26,38.82,39.17,831862377
17-Dec-25,39.10,39.34,38.75,38.97,1196126573
16-Dec-25,40.16,40.21,39.32,39.32,783895147
15-Dec-25,40.18,40.58,39.90,40.36,695268548
12-Dec-25,39.70,40.06,39.35,39.76,676520110
11-Dec-25,39.40,39.76,39.22,39.41,816377429
10-Dec-25,39.20,39.64,38.89,39.44,978302572
09-Dec-25,41.37,41.50,40.73,41.37,989339623
08-Dec-25,41.95,42.08,41.22,41.46,1634858705
05-Dec-25,43.31,43.40,41.15,41.26,1626791149
04-Dec-25,42.36,43.26,42.35,43.26,969319592
03-Dec-25,42.30,42.46,41.92,42.22,948079890
02-Dec-25,41.46,42.22,41.44,42.22,862421367
01-Dec-25,41.71,41.75,41.15,41.30,639132150
28-Nov-25,41.27,41.91,41.20,41.64,1832446261
27-Nov-25,40.66,40.88,40.58,40.71,373967842
26-Nov-25,40.10,40.91,39.97,40.85,876729142
25-Nov-25,40.00,40.22,39.73,39.91,1175449709
24-Nov-25,39.92,40.17,39.72,39.82,1122741165
21-Nov-25,39.85,40.03,39.55,39.97,637469666
19-Nov-25,40.05,40.20,39.74,39.85,997557447
18-Nov-25,39.95,40.35,39.90,40.10,668015196
17-Nov-25,40.60,40.70,40.19,40.30,1723035843
14-Nov-25,40.42,40.68,40.21,40.60,663221207
13-Nov-25,40.46,41.05,40.18,40.44,1324792383
12-Nov-25,41.22,41.35,40.13,40.28,1445149270
11-Nov-25,40.60,41.37,40.44,41.22,1486638664
10-Nov-25,40.35,40.52,40.22,40.44,649152451
07-Nov-25,40.13,40.20,39.77,40.17,492660101
06-Nov-25,40.09,40.79,40.01,40.13,908501742
05-Nov-25,39.47,40.16,39.30,40.13,1401198719
04-Nov-25,40.05,40.17,39.81,39.96,791056519
03-Nov-25,39.90,40.13,39.55,40.08,697092864
31-Oct-25,39.44,39.63,39.32,39.44,630896067
30-Oct-25,39.27,39.68,39.02,39.29,713386137
29-Oct-25,38.55,39.51,38.55,39.34,1037269667
28-Oct-25,38.24,38.48,38.19,38.48,390614874
27-Oct-25,38.32,38.61,38.19,38.35,417375780
24-Oct-25,38.38,38.52,37.98,38.03,376433583
23-Oct-25,38.25,38.34,37.88,38.08,423009507
22-Oct-25,37.93,38.11,37.74,38.11,511983997
21-Oct-25,38.16,38.23,37.77,37.80,515990561
20-Oct-25,37.62,38.35,37.58,38.16,706762396
17-Oct-25,37.15,37.62,37.01,37.49,635378825
16-Oct-25,37.32,37.80,37.10,37.36,575807786
15-Oct-25,37.32,37.70,37.06,37.45,798727554
14-Oct-25,37.19,37.84,37.19,37.45,772244448
13-Oct-25,37.28,37.53,37.28,37.29,297559012
10-Oct-25,37.37,37.56,37.03,37.14,841020078
09-Oct-25,37.42,37.42,36.96,37.18,652009202
08-Oct-25,37.25,37.45,37.05,37.24,556060883
07-Oct-25,37.72,37.73,36.97,37.17,747069375
06-Oct-25,38.20,38.25,37.77,37.77,545497703
03-Oct-25,37.91,38.21,37.72,38.21,655896904
02-Oct-25,38.42,38.70,37.89,37.93,632131810
01-Oct-25,39.26,39.41,38.30,38.35,955049447
30-Sep-25,39.40,39.50,38.72,39.07,1259916747
29-Sep-25,39.08,39.36,38.86,38.89,724412022
26-Sep-25,38.54,38.86,38.49,38.67,479690717
25-Sep-25,38.81,39.02,38.47,38.48,567932843
24-Sep-25,39.06,39.14,38.71,38.79,705787865
23-Sep-25,38.47,39.24,38.47,39.05,641788262
22-Sep-25,38.73,38.86,38.28,38.44,684864840
19-Sep-25,38.50,39.00,38.45,39.00,1008202694
18-Sep-25,38.44,38.55,38.16,38.49,574855130
17-Sep-25,37.93,38.84,37.86,38.44,943394124
16-Sep-25,38.19,38.25,37.67,37.90,735492770
15-Sep-25,37.51,38.18,37.41,38.00,522311941
12-Sep-25,37.72,37.76,37.26,37.38,820757897
11-Sep-25,38.05,38.74,37.95,37.95,672555886
10-Sep-25,37.86,38.35,37.80,37.88,535880405
09-Sep-25,38.37,38.37,37.80,37.85,718315540
08-Sep-25,38.36,38.41,37.77,38.18,435978074
05-Sep-25,38.32,38.82,38.09,38.36,583984472
04-Sep-25,37.78,38.35,37.51,37.94,584784063
03-Sep-25,38.12,38.29,37.63,37.79,760108487
02-Sep-25,38.15,38.48,37.96,38.12,903946001
01-Sep-25,38.59,39.07,38.49,38.78,560052300
29-Aug-25,38.47,38.65,38.32,38.49,1218014793
28-Aug-25,37.84,38.72,37.72,38.35,938105222
27-Aug-25,36.80,37.59,36.65,37.57,454744510
26-Aug-25,37.25,37.29,36.55,36.95,790431932
25-Aug-25,37.48,37.58,37.11,37.20,400167939
22-Aug-25,36.50,37.42,36.39,37.39,1175903155
21-Aug-25,36.05,36.43,35.99,36.37,568801840
20-Aug-25,36.27,36.53,36.05,36.33,596325237
19-Aug-25,36.91,36.92,35.89,36.31,1438292570
18-Aug-25,37.60,38.06,37.51,37.76,794840635
15-Aug-25,37.49,37.83,37.35,37.49,711415548
14-Aug-25,37.35,38.00,37.28,37.62,981585295
13-Aug-25,37.92,38.12,37.65,37.67,831257729
12-Aug-25,37.46,38.27,37.39,38.03,1025554540
11-Aug-25,36.81,37.37,36.74,37.26,817979826
08-Aug-25,36.79,37.15,36.75,37.03,657720015
07-Aug-25,36.24,37.01,36.11,36.78,960905176
06-Aug-25,36.29,37.15,36.10,36.14,1457476300
05-Aug-25,35.22,35.93,35.06,35.69,1711365869
04-Aug-25,35.44,35.56,35.03,35.30,597008804
01-Aug-25,35.60,35.76,34.74,34.93,561696432
31-Jul-25,34.68,35.22,34.64,35.16,747214785
30-Jul-25,34.51,35.26,34.31,35.07,658498692
29-Jul-25,34.44,34.86,34.37,34.67,561452832
28-Jul-25,35.28,35.32,34.15,34.47,596705752
25-Jul-25,35.03,35.49,35.03,35.21,634675348
24-Jul-25,35.27,35.27,34.85,35.06,389609693
23-Jul-25,34.96,35.53,34.86,35.39,455585411
22-Jul-25,35.50,35.74,34.94,35.00,797984389
21-Jul-25,35.05,35.58,35.01,35.48,424712383
18-Jul-25,35.42,35.72,34.99,35.07,1101987520
17-Jul-25,35.21,35.84,35.19,35.72,884279075
16-Jul-25,35.09,35.30,34.88,35.19,942194969
15-Jul-25,34.90,35.22,34.69,35.02,929287917
14-Jul-25,34.93,35.03,34.51,34.90,902459538
11-Jul-25,35.15,35.20,34.73,34.96,1461542053