Cotação atual, histórico e gráfico do papel: ITUB3

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 ITUB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/11/2020	-1,38%	-0,36	25,76	26,15	25,70	26,27	14M	2.479
27/11/2020	0,89%	0,23	26,12	26,21	26,00	26,69	29M	4.323
26/11/2020	-1,78%	-0,47	25,89	26,42	25,76	26,44	11M	1.794
25/11/2020	-1,01%	-0,27	26,36	26,61	25,99	26,65	14M	1.966
24/11/2020	2,23%	0,58	26,63	26,05	26,05	26,93	25M	3.517
23/11/2020	1,40%	0,36	26,05	25,91	25,79	26,25	13M	2.318
20/11/2020	-1,12%	-0,29	25,69	25,98	25,62	26,05	8M	1.057
19/11/2020	0,46%	0,12	25,98	25,74	25,71	26,24	15M	2.298
18/11/2020	-2,30%	-0,61	25,86	26,36	25,80	26,48	13M	1.970
17/11/2020	-0,11%	-0,03	26,47	26,45	25,98	26,52	17M	2.772
16/11/2020	2,75%	0,71	26,50	26,10	26,00	26,57	24M	4.073

13/11/2020	2,14%	0,54	25,79	25,25	25,25	25,79	11M	2.075
12/11/2020	-2,66%	-0,69	25,25	25,94	25,01	25,97	16M	2.166
11/11/2020	-0,35%	-0,09	25,94	26,02	25,43	26,10	18M	3.661
10/11/2020	2,64%	0,67	26,03	25,29	25,16	26,24	36M	4.953
09/11/2020	6,78%	1,61	25,36	23,98	23,87	25,70	41M	7.502
06/11/2020	0,38%	0,09	23,75	23,51	23,28	23,84	18M	2.982
05/11/2020	2,20%	0,51	23,66	23,40	23,40	23,92	22M	4.230
04/11/2020	3,90%	0,87	23,15	23,69	22,93	23,87	27M	3.783
03/11/2020	1,36%	0,30	22,28	22,42	22,19	22,65	12M	2.713
30/10/2020	-2,35%	-0,53	21,98	22,43	21,60	22,60	17M	4.582
29/10/2020	1,81%	0,40	22,51	22,11	21,41	22,73	35M	10.626
28/10/2020	-3,95%	-0,91	22,11	22,68	21,97	22,68	16M	2.373
27/10/2020	-2,58%	-0,61	23,02	23,84	22,87	24,05	17M	2.000
26/10/2020	0,94%	0,22	23,63	23,40	23,27	23,83	11M	1.903
23/10/2020	-1,01%	-0,24	23,41	23,73	23,41	24,13	14M	2.236
22/10/2020	4,05%	0,92	23,65	22,80	22,69	23,91	42M	3.812
21/10/2020	0,62%	0,14	22,73	22,59	22,39	23,07	28M	2.549
20/10/2020	3,39%	0,74	22,59	22,03	22,03	22,75	13M	2.265
19/10/2020	0,74%	0,16	21,85	21,85	21,59	22,39	11M	1.812
16/10/2020	-1,63%	-0,36	21,69	22,10	21,69	22,11	9M	1.942
15/10/2020	-0,68%	-0,15	22,05	22,15	21,84	22,23	6M	1.407
14/10/2020	-0,72%	-0,16	22,20	22,42	22,17	22,50	14M	1.738
13/10/2020	-0,31%	-0,07	22,36	22,49	22,20	23,03	12M	2.050
09/10/2020	-0,36%	-0,08	22,43	22,51	22,18	23,02	18M	3.001
08/10/2020	5,04%	1,08	22,51	21,42	21,37	22,72	25M	3.443
07/10/2020	-0,33%	-0,07	21,43	21,63	21,33	21,67	8M	1.743
06/10/2020	-0,32%	-0,07	21,50	21,77	21,49	22,04	9M	1.639
05/10/2020	0,23%	0,05	21,57	21,57	21,25	21,71	9M	1.753
02/10/2020	0,23%	0,05	21,52	21,39	21,30	22,07	13M	2.071
01/10/2020	0,42%	0,09	21,47	21,47	21,10	21,50	7M	1.402
30/09/2020	0,23%	0,05	21,38	21,49	21,24	21,54	11M	1.896
29/09/2020	-2,02%	-0,44	21,33	21,77	21,22	21,79	19M	2.083
28/09/2020	-0,05%	-0,01	21,77	21,97	21,48	22,65	11M	1.857
25/09/2020	-0,23%	-0,05	21,78	21,77	21,50	21,88	18M	1.564
24/09/2020	1,44%	0,31	21,83	21,53	21,40	22,17	45M	2.465
23/09/2020	-1,91%	-0,42	21,52	21,94	21,51	22,02	7M	1.352
22/09/2020	0,32%	0,07	21,94	21,90	21,76	22,14	8M	1.557
21/09/2020	-0,64%	-0,14	21,87	21,70	21,45	21,88	10M	1.992
18/09/2020	-1,43%	-0,32	22,01	22,33	21,90	22,37	21M	2.130
17/09/2020	0,09%	0,02	22,33	22,30	22,16	22,53	6M	1.417
16/09/2020	-0,71%	-0,16	22,31	22,50	22,31	22,89	9M	1.957
15/09/2020	-1,06%	-0,24	22,47	22,85	22,43	22,85	6M	1.404
14/09/2020	1,34%	0,30	22,71	22,55	22,19	22,83	10M	1.975
11/09/2020	-1,36%	-0,31	22,41	22,85	22,28	22,94	8M	1.525
10/09/2020	-1,69%	-0,39	22,72	23,20	22,72	23,38	10M	1.883
09/09/2020	-0,56%	-0,13	23,11	23,43	23,04	23,52	6M	1.237
08/09/2020	-2,19%	-0,52	23,24	23,48	23,10	23,48	13M	1.780
04/09/2020	1,67%	0,39	23,76	23,56	23,21	23,87	28M	2.322
03/09/2020	1,30%	0,30	23,37	23,15	23,03	24,10	22M	3.743
02/09/2020	-0,39%	-0,09	23,07	23,18	22,90	23,29	8M	1.434
01/09/2020	2,66%	0,60	23,16	22,87	22,75	23,16	15M	2.113
31/08/2020	-2,88%	-0,67	22,56	23,22	22,56	23,23	17M	2.756
28/08/2020	1,04%	0,24	23,23	23,10	22,95	23,36	10M	1.966
27/08/2020	0,97%	0,22	22,99	22,88	22,77	23,42	14M	3.350
26/08/2020	-2,19%	-0,51	22,77	23,36	22,64	23,36	18M	3.408
25/08/2020	-0,39%	-0,09	23,28	23,50	23,11	23,68	14M	2.680
24/08/2020	1,34%	0,31	23,37	23,18	23,15	23,69	9M	1.823
21/08/2020	0,17%	0,04	23,06	23,16	22,88	23,18	9M	1.828
20/08/2020	-0,26%	-0,06	23,02	22,80	22,60	23,14	20M	3.449
19/08/2020	-0,39%	-0,09	23,08	23,20	23,04	23,37	11M	2.184
18/08/2020	1,05%	0,24	23,17	23,29	23,02	23,39	16M	3.306
17/08/2020	-2,01%	-0,47	22,93	23,40	22,84	23,58	15M	2.640
14/08/2020	0,00%	0,00	23,40	23,40	23,24	23,97	12M	2.351
13/08/2020	-2,70%	-0,65	23,40	24,11	23,40	24,25	14M	2.429
12/08/2020	-0,41%	-0,10	24,05	24,30	23,75	24,53	17M	2.977
11/08/2020	-0,74%	-0,18	24,15	24,65	24,15	24,70	8M	1.512
10/08/2020	1,12%	0,27	24,33	24,15	24,04	24,48	10M	2.429
07/08/2020	-1,80%	-0,44	24,06	24,25	23,95	24,86	14M	2.804
06/08/2020	1,66%	0,40	24,50	24,22	23,96	24,75	14M	3.104
05/08/2020	0,04%	0,01	24,10	24,30	23,92	24,60	10M	1.931
04/08/2020	-4,40%	-1,11	24,09	24,63	23,79	24,85	26M	5.242
03/08/2020	1,20%	0,30	25,20	25,35	24,55	25,52	12M	2.571
31/07/2020	-3,34%	-0,86	24,90	25,75	24,90	25,90	16M	2.455
30/07/2020	-1,26%	-0,33	25,76	26,00	25,33	26,00	11M	2.243
29/07/2020	1,83%	0,47	26,09	25,73	25,64	26,20	15M	2.574
28/07/2020	-0,12%	-0,03	25,62	25,65	25,45	26,00	12M	2.229
27/07/2020	3,64%	0,90	25,65	24,90	24,75	25,77	18M	3.133
24/07/2020	-0,48%	-0,12	24,75	24,87	24,42	25,09	9M	1.583
23/07/2020	-1,70%	-0,43	24,87	25,51	24,86	25,51	12M	2.539
22/07/2020	-1,13%	-0,29	25,30	25,60	25,03	25,79	13M	2.222
21/07/2020	0,95%	0,24	25,59	25,45	25,39	25,85	10M	1.745
20/07/2020	1,04%	0,26	25,35	25,09	24,97	25,44	8M	1.531
17/07/2020	0,40%	0,10	25,09	25,01	24,99	25,25	8M	1.410
16/07/2020	-1,46%	-0,37	24,99	24,92	24,92	25,19	8M	1.223
15/07/2020	0,60%	0,15	25,36	25,35	25,07	25,50	12M	2.406
14/07/2020	0,92%	0,23	25,21	25,10	24,61	25,21	16M	3.847
13/07/2020	-1,15%	-0,29	24,98	25,31	24,98	25,53	10M	1.992
10/07/2020	0,56%	0,14	25,27	25,13	24,75	25,29	11M	1.791
09/07/2020	-0,08%	-0,02	25,13	25,17	24,93	25,31	12M	2.007
08/07/2020	1,58%	0,39	25,15	24,85	24,69	25,25	15M	2.646
07/07/2020	-2,37%	-0,60	24,76	25,30	24,48	25,38	22M	4.472
06/07/2020	3,34%	0,82	25,36	24,81	24,81	25,54	15M	2.465
03/07/2020	-0,12%	-0,03	24,54	24,64	24,35	24,82	7M	1.384
02/07/2020	1,07%	0,26	24,57	24,66	24,57	25,31	23M	3.817
01/07/2020	1,29%	0,31	24,31	24,16	23,91	24,70	11M	2.055
30/06/2020	-2,95%	-0,73	24,00	24,73	24,00	24,73	11M	1.957
29/06/2020	2,57%	0,62	24,73	24,16	24,16	24,83	14M	2.400
26/06/2020	-2,35%	-0,58	24,11	24,52	24,11	24,80	16M	2.626
25/06/2020	0,57%	0,14	24,69	24,70	24,30	24,94	20M	3.256
24/06/2020	-2,15%	-0,54	24,55	25,11	24,20	25,15	32M	4.818
23/06/2020	-0,87%	-0,22	25,09	25,82	24,88	25,82	23M	4.889
22/06/2020	-4,09%	-1,08	25,31	26,06	25,21	26,32	54M	8.487
19/06/2020	4,93%	1,24	26,39	25,51	24,93	26,39	139M	11.765
18/06/2020	2,57%	0,63	25,15	24,45	24,44	25,67	39M	6.116
17/06/2020	0,91%	0,22	24,52	24,44	24,24	24,85	28M	4.486
16/06/2020	2,10%	0,50	24,30	24,34	24,07	24,73	31M	6.368
15/06/2020	-2,74%	-0,67	23,80	23,79	23,46	24,28	24M	5.582
12/06/2020	-2,55%	-0,64	24,47	24,08	23,36	24,85	26M	5.079
10/06/2020	-3,57%	-0,93	25,11	26,30	24,95	26,32	25M	4.566
09/06/2020	-1,03%	-0,27	26,04	26,20	25,36	26,27	30M	4.553
08/06/2020	2,25%	0,58	26,31	25,78	25,78	26,56	19M	3.132
05/06/2020	2,10%	0,53	25,73	26,25	25,46	26,72	41M	5.138
04/06/2020	2,86%	0,70	25,20	24,49	23,91	25,20	24M	3.858
03/06/2020	3,20%	0,76	24,50	24,50	24,23	24,75	36M	5.057
02/06/2020	5,28%	1,19	23,74	23,05	22,78	23,74	32M	3.808
01/06/2020	2,78%	0,61	22,55	21,97	21,61	22,74	43M	4.736
29/05/2020	-1,26%	-0,28	21,94	22,22	21,65	22,36	30M	4.783
28/05/2020	-2,29%	-0,52	22,22	22,70	22,21	22,85	17M	3.841
27/05/2020	3,84%	0,84	22,74	22,20	22,01	22,74	19M	2.805
26/05/2020	-3,44%	-0,78	21,90	22,80	21,77	23,15	29M	5.054
25/05/2020	4,81%	1,04	22,68	22,50	22,11	22,73	24M	3.748
22/05/2020	0,60%	0,13	21,64	21,58	21,07	22,07	28M	2.732
21/05/2020	-	-	21,51	20,75	20,75	21,63	29M	3.110

Date,Open,High,Low,Close,Volume
30-Nov-20,26.15,26.27,25.70,25.76,13937852
27-Nov-20,26.21,26.69,26.00,26.12,28852621
26-Nov-20,26.42,26.44,25.76,25.89,10525625
25-Nov-20,26.61,26.65,25.99,26.36,14017654
24-Nov-20,26.05,26.93,26.05,26.63,24977231
23-Nov-20,25.91,26.25,25.79,26.05,12915098
20-Nov-20,25.98,26.05,25.62,25.69,8411226
19-Nov-20,25.74,26.24,25.71,25.98,14801679
18-Nov-20,26.36,26.48,25.80,25.86,13171835
17-Nov-20,26.45,26.52,25.98,26.47,17093839
16-Nov-20,26.10,26.57,26.00,26.50,24103864
13-Nov-20,25.25,25.79,25.25,25.79,11252913
12-Nov-20,25.94,25.97,25.01,25.25,15651634
11-Nov-20,26.02,26.10,25.43,25.94,18103294
10-Nov-20,25.29,26.24,25.16,26.03,36218686
09-Nov-20,23.98,25.70,23.87,25.36,40745023
06-Nov-20,23.51,23.84,23.28,23.75,17617366
05-Nov-20,23.40,23.92,23.40,23.66,21723574
04-Nov-20,23.69,23.87,22.93,23.15,26854669
03-Nov-20,22.42,22.65,22.19,22.28,11857407
30-Oct-20,22.43,22.60,21.60,21.98,17293301
29-Oct-20,22.11,22.73,21.41,22.51,34701110
28-Oct-20,22.68,22.68,21.97,22.11,15776422
27-Oct-20,23.84,24.05,22.87,23.02,16519240
26-Oct-20,23.40,23.83,23.27,23.63,10994347
23-Oct-20,23.73,24.13,23.41,23.41,14411451
22-Oct-20,22.80,23.91,22.69,23.65,42000441
21-Oct-20,22.59,23.07,22.39,22.73,28235337
20-Oct-20,22.03,22.75,22.03,22.59,13168650
19-Oct-20,21.85,22.39,21.59,21.85,11421636
16-Oct-20,22.10,22.11,21.69,21.69,9475367
15-Oct-20,22.15,22.23,21.84,22.05,6304956
14-Oct-20,22.42,22.50,22.17,22.20,14074364
13-Oct-20,22.49,23.03,22.20,22.36,11954731
09-Oct-20,22.51,23.02,22.18,22.43,18035798
08-Oct-20,21.42,22.72,21.37,22.51,25159948
07-Oct-20,21.63,21.67,21.33,21.43,7616278
06-Oct-20,21.77,22.04,21.49,21.50,8511122
05-Oct-20,21.57,21.71,21.25,21.57,9380267
02-Oct-20,21.39,22.07,21.30,21.52,12922034
01-Oct-20,21.47,21.50,21.10,21.47,6701392
30-Sep-20,21.49,21.54,21.24,21.38,10555746
29-Sep-20,21.77,21.79,21.22,21.33,18869351
28-Sep-20,21.97,22.65,21.48,21.77,10744741
25-Sep-20,21.77,21.88,21.50,21.78,17587716
24-Sep-20,21.53,22.17,21.40,21.83,44829972
23-Sep-20,21.94,22.02,21.51,21.52,7231718
22-Sep-20,21.90,22.14,21.76,21.94,7862949
21-Sep-20,21.70,21.88,21.45,21.87,9755127
18-Sep-20,22.33,22.37,21.90,22.01,20829120
17-Sep-20,22.30,22.53,22.16,22.33,5882158
16-Sep-20,22.50,22.89,22.31,22.31,8595067
15-Sep-20,22.85,22.85,22.43,22.47,6074758
14-Sep-20,22.55,22.83,22.19,22.71,9503243
11-Sep-20,22.85,22.94,22.28,22.41,7782140
10-Sep-20,23.20,23.38,22.72,22.72,9847415
09-Sep-20,23.43,23.52,23.04,23.11,6173503
08-Sep-20,23.48,23.48,23.10,23.24,13370117
04-Sep-20,23.56,23.87,23.21,23.76,27665820
03-Sep-20,23.15,24.10,23.03,23.37,21881118
02-Sep-20,23.18,23.29,22.90,23.07,7628020
01-Sep-20,22.87,23.16,22.75,23.16,15090367
31-Aug-20,23.22,23.23,22.56,22.56,17195440
28-Aug-20,23.10,23.36,22.95,23.23,9941453
27-Aug-20,22.88,23.42,22.77,22.99,14235459
26-Aug-20,23.36,23.36,22.64,22.77,17820948
25-Aug-20,23.50,23.68,23.11,23.28,13757697
24-Aug-20,23.18,23.69,23.15,23.37,9275727
21-Aug-20,23.16,23.18,22.88,23.06,8527016
20-Aug-20,22.80,23.14,22.60,23.02,20294884
19-Aug-20,23.20,23.37,23.04,23.08,11073520
18-Aug-20,23.29,23.39,23.02,23.17,16044335
17-Aug-20,23.40,23.58,22.84,22.93,14798824
14-Aug-20,23.40,23.97,23.24,23.40,11879619
13-Aug-20,24.11,24.25,23.40,23.40,14476837
12-Aug-20,24.30,24.53,23.75,24.05,16662345
11-Aug-20,24.65,24.70,24.15,24.15,7521634
10-Aug-20,24.15,24.48,24.04,24.33,10038067
07-Aug-20,24.25,24.86,23.95,24.06,13769933
06-Aug-20,24.22,24.75,23.96,24.50,13588682
05-Aug-20,24.30,24.60,23.92,24.10,9800052
04-Aug-20,24.63,24.85,23.79,24.09,26298243
03-Aug-20,25.35,25.52,24.55,25.20,11784819
31-Jul-20,25.75,25.90,24.90,24.90,15711885
30-Jul-20,26.00,26.00,25.33,25.76,10584948
29-Jul-20,25.73,26.20,25.64,26.09,15490377
28-Jul-20,25.65,26.00,25.45,25.62,11649752
27-Jul-20,24.90,25.77,24.75,25.65,17795628
24-Jul-20,24.87,25.09,24.42,24.75,8838412
23-Jul-20,25.51,25.51,24.86,24.87,12119134
22-Jul-20,25.60,25.79,25.03,25.30,12824658
21-Jul-20,25.45,25.85,25.39,25.59,9542806
20-Jul-20,25.09,25.44,24.97,25.35,8208725
17-Jul-20,25.01,25.25,24.99,25.09,8242285
16-Jul-20,24.92,25.19,24.92,24.99,8035681
15-Jul-20,25.35,25.50,25.07,25.36,12494368
14-Jul-20,25.10,25.21,24.61,25.21,16137620
13-Jul-20,25.31,25.53,24.98,24.98,10066661
10-Jul-20,25.13,25.29,24.75,25.27,11404637
09-Jul-20,25.17,25.31,24.93,25.13,11669291
08-Jul-20,24.85,25.25,24.69,25.15,15231351
07-Jul-20,25.30,25.38,24.48,24.76,22496468
06-Jul-20,24.81,25.54,24.81,25.36,15149453
03-Jul-20,24.64,24.82,24.35,24.54,6937103
02-Jul-20,24.66,25.31,24.57,24.57,23065460
01-Jul-20,24.16,24.70,23.91,24.31,11198540
30-Jun-20,24.73,24.73,24.00,24.00,10638391
29-Jun-20,24.16,24.83,24.16,24.73,14131054
26-Jun-20,24.52,24.80,24.11,24.11,15799955
25-Jun-20,24.70,24.94,24.30,24.69,19515863
24-Jun-20,25.11,25.15,24.20,24.55,32016485
23-Jun-20,25.82,25.82,24.88,25.09,22741676
22-Jun-20,26.06,26.32,25.21,25.31,54002345
19-Jun-20,25.51,26.39,24.93,26.39,138584747
18-Jun-20,24.45,25.67,24.44,25.15,39224661
17-Jun-20,24.44,24.85,24.24,24.52,27594588
16-Jun-20,24.34,24.73,24.07,24.30,30555933
15-Jun-20,23.79,24.28,23.46,23.80,24096088
12-Jun-20,24.08,24.85,23.36,24.47,25739178
10-Jun-20,26.30,26.32,24.95,25.11,24546145
09-Jun-20,26.20,26.27,25.36,26.04,29581844
08-Jun-20,25.78,26.56,25.78,26.31,19486702
05-Jun-20,26.25,26.72,25.46,25.73,41463189
04-Jun-20,24.49,25.20,23.91,25.20,24340418
03-Jun-20,24.50,24.75,24.23,24.50,35777336
02-Jun-20,23.05,23.74,22.78,23.74,31854259
01-Jun-20,21.97,22.74,21.61,22.55,42754919
29-May-20,22.22,22.36,21.65,21.94,29884155
28-May-20,22.70,22.85,22.21,22.22,16980422
27-May-20,22.20,22.74,22.01,22.74,19147251
26-May-20,22.80,23.15,21.77,21.90,28962208
25-May-20,22.50,22.73,22.11,22.68,23681619
22-May-20,21.58,22.07,21.07,21.64,27517254
21-May-20,20.75,21.63,20.75,21.51,29320452

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITUB3

cotações, gráficos e mais...