ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ITUB3

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: itub3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/05/2024-0,87%-0,2427,4427,7027,3827,709M1.300
23/05/2024-0,97%-0,2727,6827,9727,5427,989M1.514
22/05/2024-1,52%-0,4327,9528,4227,7928,5612M2.284
21/05/2024-0,56%-0,1628,3828,6028,3828,709M1.189
20/05/2024-0,52%-0,1528,5428,5128,5128,8613M1.378
17/05/20240,21%0,0628,6928,6328,5228,806M1.148
16/05/2024-0,28%-0,0828,6328,7128,5128,9010M1.178
15/05/2024-0,52%-0,1528,7128,9028,6128,907M922
14/05/20241,55%0,4428,8628,4128,2828,919M1.610
13/05/20240,74%0,2128,4228,2228,2228,5513M1.253
10/05/20241,15%0,3228,2128,0027,9128,4914M1.865
09/05/2024-3,16%-0,9127,8928,6327,8928,6713M2.353
08/05/20240,63%0,1828,8028,5028,2928,907M957
07/05/20242,00%0,5628,6228,2528,0628,7711M1.367
06/05/20240,25%0,0728,0628,1927,8228,275M817
03/05/20240,97%0,2727,9927,9227,8528,228M1.046
02/05/20241,46%0,4027,7227,6027,3827,8011M1.497
30/04/2024-1,73%-0,4827,3227,8027,3027,9722M1.909
29/04/2024-0,93%-0,2627,8028,0627,5628,157M1.156
26/04/20241,70%0,4728,0627,7527,4628,126M645
25/04/2024-0,54%-0,1527,5927,7427,4027,757M844
24/04/2024-0,18%-0,0527,7427,7927,4927,9012M1.798
23/04/20241,35%0,3727,7927,3727,2128,0214M1.891
22/04/2024-0,04%-0,0127,4227,3227,2527,579M1.203
19/04/2024-0,40%-0,1127,4327,5427,3727,768M859
18/04/20240,15%0,0427,5427,5027,3727,776M858
17/04/20240,07%0,0227,5027,8127,3327,829M1.079
16/04/2024-1,04%-0,2927,4827,6127,3627,6621M1.572
15/04/2024-1,52%-0,4327,7728,2427,6928,2913M1.777
12/04/2024-0,53%-0,1528,2028,4428,0928,527M949
11/04/2024-0,35%-0,1028,3528,4628,2628,528M869
10/04/2024-2,03%-0,5928,4528,8228,4128,977M886
09/04/20240,83%0,2429,0428,8228,8229,087M1.214
08/04/20240,98%0,2828,8028,5928,5929,068M978
05/04/20240,11%0,0328,5228,4928,3328,657M986
04/04/2024-1,08%-0,3128,4928,8628,3729,1523M2.767
03/04/2024-0,45%-0,1328,8028,9828,6329,0416M1.196
02/04/2024-0,17%-0,0528,9329,0328,7429,0312M1.389
01/04/2024-3,21%-0,9628,9829,9228,9529,9813M1.662
28/03/20240,37%0,1129,9429,8329,5729,978M1.095
27/03/20240,74%0,2229,8329,6129,2729,8512M1.681
26/03/20241,86%0,5429,6129,0728,9529,649M1.224
25/03/2024-0,07%-0,0229,0729,1028,9429,238M869
22/03/2024-1,95%-0,5829,0929,5528,9929,5511M1.160
21/03/2024-0,64%-0,1929,6729,9529,4729,9812M1.324
20/03/20240,47%0,1429,8629,7829,6429,939M1.124
19/03/20240,00%0,0029,7229,7529,6529,887M1.122
18/03/20240,27%0,0829,7229,6429,4830,0511M1.139
15/03/2024-0,67%-0,2029,6429,9529,6429,9654M1.386
14/03/20240,24%0,0729,8429,7529,7329,999M1.395
13/03/20240,78%0,2329,7729,6329,4729,9612M1.582
12/03/20240,17%0,0529,5429,6629,4529,7419M2.218
11/03/2024-0,20%-0,0629,4929,4029,4029,6613M1.786
08/03/20240,68%0,2029,5529,2329,1829,7310M1.287
07/03/2024-0,88%-0,2629,3529,6129,1829,8420M1.698
06/03/20241,23%0,3629,6129,3029,3029,7517M2.052
05/03/2024-0,14%-0,0429,2529,2929,0929,5112M1.585
04/03/2024-0,68%-0,2029,2929,5029,2929,6813M1.944
01/03/20240,61%0,1829,4929,3129,2929,6217M2.093
29/02/2024-2,79%-0,8429,3129,8329,1430,0523M2.198
28/02/20240,50%0,1530,1529,9429,8130,1512M1.223
27/02/20241,28%0,3830,0029,6329,6330,0012M1.416
26/02/2024-0,10%-0,0329,6229,6529,4629,7911M1.381
23/02/2024-0,03%-0,0129,6529,6429,3229,8438M6.873
22/02/2024-3,64%-1,1229,6629,7329,4429,9027M3.082
21/02/2024-0,19%-0,0630,7830,7930,6431,0235M3.015
20/02/20242,97%0,8930,8429,9529,9530,9230M2.954
19/02/20240,74%0,2229,9529,7329,6630,0015M1.819
16/02/20240,61%0,1829,7329,5629,4029,809M1.576
15/02/20241,06%0,3129,5529,2629,2029,5512M1.361
14/02/2024-0,34%-0,1029,2429,3329,0229,3812M1.585
09/02/20241,21%0,3529,3428,9928,9229,5125M4.361
08/02/2024-0,96%-0,2828,9929,2728,8729,4718M1.522
07/02/2024-0,98%-0,2929,2729,5228,9529,6734M5.707
06/02/20244,49%1,2729,5628,5628,3429,6830M3.693
05/02/20241,22%0,3428,2927,9527,7828,5014M1.346
02/02/2024-0,32%-0,0927,9528,0427,5828,069M1.530
01/02/20240,54%0,1528,0427,8727,6628,0815M1.939
31/01/20240,61%0,1727,8927,8727,8028,3012M1.520
30/01/2024-0,82%-0,2327,7227,9527,7228,045M712
29/01/2024-0,25%-0,0727,9528,0227,8028,105M876
26/01/20241,16%0,3228,0227,6627,6528,1618M1.897
25/01/2024-0,32%-0,0927,7027,7927,6828,0010M1.483
24/01/2024-0,04%-0,0127,7927,8027,7228,1625M3.712
23/01/20240,32%0,0927,8027,7727,5127,8916M2.719
22/01/2024-1,04%-0,2927,7128,0027,3928,1715M2.468
19/01/20240,68%0,1928,0027,8227,7328,1925M3.454
18/01/2024-0,57%-0,1627,8127,9927,7228,116M991
17/01/2024-0,36%-0,1027,9727,9927,9028,0610M1.397
16/01/2024-1,37%-0,3928,0728,4028,0328,4610M1.134
15/01/20240,53%0,1528,4628,2928,1028,463M501
12/01/20240,18%0,0528,3128,3027,9128,345M789
11/01/2024-0,14%-0,0428,2628,2528,1528,4810M692
10/01/20240,35%0,1028,3028,1928,1228,449M1.274
09/01/2024-0,49%-0,1428,2028,1927,9228,2910M1.167
08/01/2024-0,53%-0,1528,3428,3528,2328,535M526
05/01/20242,01%0,5628,4927,9327,8728,6617M2.053
04/01/2024-1,76%-0,5027,9328,4427,9228,4619M2.276
03/01/2024-0,21%-0,0628,4328,4528,3128,6214M1.880
02/01/2024-1,21%-0,3528,4928,8428,3229,007M888
28/12/20230,14%0,0428,8428,8028,5029,0113M1.661
27/12/20230,56%0,1628,8028,6428,5428,887M885
26/12/20231,17%0,3328,6428,3128,2428,708M1.050
22/12/20230,78%0,2228,3128,0428,0428,6613M3.049
21/12/20230,43%0,1228,0927,9827,8628,1612M1.915
20/12/2023-0,67%-0,1927,9728,0027,9128,147M711
19/12/2023-0,07%-0,0228,1628,1828,1428,517M790
18/12/20230,75%0,2128,1827,8327,8328,2413M1.822
15/12/2023-0,53%-0,1527,9728,1227,9428,4028M2.867
14/12/20231,08%0,3028,1227,9027,8928,4025M3.253
13/12/20232,62%0,7127,8227,1027,0028,0928M3.271
12/12/20230,07%0,0227,1127,1026,8527,1720M3.752
11/12/2023-0,48%-0,1327,0927,2227,0327,2714M1.109
08/12/20231,00%0,2727,2226,9526,7627,4016M1.644
07/12/20230,37%0,1026,9526,8026,4926,9530M4.071
06/12/2023-1,58%-0,4326,8527,3826,8427,5026M3.839
05/12/20230,74%0,2027,2827,0726,9427,3923M3.361
04/12/20230,37%0,1027,0826,9526,7327,1118M2.207
01/12/20230,82%0,2226,9826,7426,6126,9811M1.329
30/11/20231,02%0,2726,7626,4926,4727,0014M1.678
29/11/20230,95%0,2526,4926,2326,2126,8039M3.007
28/11/20230,31%0,0826,2426,0926,0226,339M1.023
27/11/2023-0,04%-0,0126,1626,0926,0126,336M749
24/11/2023-0,11%-0,0326,1726,1925,9526,1911M1.042
23/11/20230,77%0,2026,2026,0025,8026,2022M2.687
22/11/20230,93%0,2426,0025,9925,8526,1310M1.577
21/11/2023-0,16%-0,0425,7625,8025,6425,9412M1.237
20/11/20230,35%0,0925,8025,7125,5525,957M1.077
17/11/20230,55%0,1425,7125,5725,4125,7513M1.325
16/11/20231,47%0,3725,5725,2025,2025,7621M2.429
14/11/20230,60%0,1525,2025,1024,9725,4516M1.487
13/11/20230,08%0,0225,0525,0324,7425,059M1.453
10/11/20230,85%0,2125,0324,8224,8225,2211M1.607
09/11/2023--24,8224,7424,5024,968M1.110


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito