papéis
login
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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20201,29%0,3124,3124,1623,9124,7011M2.055
30/06/2020-2,95%-0,7324,0024,7324,0024,7311M1.957
29/06/20202,57%0,6224,7324,1624,1624,8314M2.400
26/06/2020-2,35%-0,5824,1124,5224,1124,8016M2.626
25/06/20200,57%0,1424,6924,7024,3024,9420M3.256
24/06/2020-2,15%-0,5424,5525,1124,2025,1532M4.818
23/06/2020-0,87%-0,2225,0925,8224,8825,8223M4.889
22/06/2020-4,09%-1,0825,3126,0625,2126,3254M8.487
19/06/20204,93%1,2426,3925,5124,9326,39139M11.765
18/06/20202,57%0,6325,1524,4524,4425,6739M6.116
17/06/20200,91%0,2224,5224,4424,2424,8528M4.486
16/06/20202,10%0,5024,3024,3424,0724,7331M6.368
15/06/2020-2,74%-0,6723,8023,7923,4624,2824M5.582
12/06/2020-2,55%-0,6424,4724,0823,3624,8526M5.079
10/06/2020-3,57%-0,9325,1126,3024,9526,3225M4.566
09/06/2020-1,03%-0,2726,0426,2025,3626,2730M4.553
08/06/20202,25%0,5826,3125,7825,7826,5619M3.132
05/06/20202,10%0,5325,7326,2525,4626,7241M5.138
04/06/20202,86%0,7025,2024,4923,9125,2024M3.858
03/06/20203,20%0,7624,5024,5024,2324,7536M5.057
02/06/20205,28%1,1923,7423,0522,7823,7432M3.808
01/06/20202,78%0,6122,5521,9721,6122,7443M4.736
29/05/2020-1,26%-0,2821,9422,2221,6522,3630M4.783
28/05/2020-2,29%-0,5222,2222,7022,2122,8517M3.841
27/05/20203,84%0,8422,7422,2022,0122,7419M2.805
26/05/2020-3,44%-0,7821,9022,8021,7723,1529M5.054
25/05/20204,81%1,0422,6822,5022,1122,7324M3.748
22/05/20200,60%0,1321,6421,5821,0722,0728M2.732
21/05/20203,66%0,7621,5120,7520,7521,6329M3.110
20/05/20200,63%0,1320,7520,9520,5220,9517M2.400
19/05/2020-3,55%-0,7620,6221,5020,6221,5519M2.918
18/05/20203,54%0,7321,3821,3620,8321,6717M2.406
15/05/2020-3,91%-0,8420,6521,4820,6521,5612M2.042
14/05/20203,07%0,6421,4920,5920,0421,4931M5.847
13/05/2020-0,24%-0,0520,8521,0020,4021,2513M2.404
12/05/2020-3,73%-0,8120,9021,7120,8821,8116M3.273
11/05/20201,73%0,3721,7121,3421,2421,9023M3.568
08/05/20202,60%0,5421,3420,8020,8021,9020M3.264
07/05/2020-3,26%-0,7020,8021,9820,5021,9813M2.675
06/05/2020-1,38%-0,3021,5021,9921,4021,9922M3.698
05/05/20203,32%0,7021,8021,5621,2522,4620M3.367
04/05/2020-4,09%-0,9021,1021,3821,1021,4116M2.713
30/04/2020-3,17%-0,7222,0022,1721,9522,4121M2.814
29/04/20201,07%0,2422,7222,6522,4823,2314M2.595
28/04/20208,44%1,7522,4821,2921,2822,7025M4.716
27/04/20201,17%0,2420,7321,0020,4521,4020M3.016
24/04/2020-3,53%-0,7520,4921,0519,7621,1534M6.075
23/04/2020-2,52%-0,5521,2422,0921,2422,2220M2.973
22/04/2020-1,09%-0,2421,7922,0321,6222,3116M2.752
20/04/2020-0,45%-0,1022,0321,8821,5522,1715M2.479
17/04/20200,59%0,1322,1322,5521,5722,9621M4.209
16/04/2020-1,17%-0,2622,0022,7021,6722,7026M3.436
15/04/2020-2,50%-0,5722,2622,8022,0322,9518M3.409
14/04/20200,13%0,0322,8323,1822,8323,6814M2.304
13/04/20200,22%0,0522,8022,8122,1223,0814M3.289
09/04/2020-0,91%-0,2122,7522,9122,4323,3730M5.385
08/04/20203,42%0,7622,9621,8221,8222,9631M5.124
07/04/20205,66%1,1922,2021,8021,5422,5527M5.370
06/04/20205,10%1,0221,0121,0620,7321,6021M3.827
03/04/2020-4,54%-0,9519,9920,9419,5020,9423M4.725
02/04/20200,87%0,1820,9420,8020,6021,1812M2.870
01/04/2020-5,98%-1,3220,7621,5020,5721,5017M4.310
31/03/2020-3,29%-0,7522,0822,8321,6622,9019M4.017
30/03/20202,98%0,6622,8322,2021,9022,9612M2.699
27/03/2020-3,73%-0,8622,1722,4921,6522,6520M4.202
26/03/20206,37%1,3823,0321,6521,6523,0539M7.236
25/03/20205,46%1,1221,6520,6820,6522,3245M8.044
24/03/20204,21%0,8320,5320,5820,5321,6298M16.637
23/03/2020-6,64%-1,4019,7021,6919,4621,6954M10.717
20/03/2020-4,95%-1,1021,1023,4521,1023,70262M23.081
19/03/20202,02%0,4422,2021,8120,3423,2498M16.126
18/03/2020-8,53%-2,0321,7623,0021,2123,0960M9.624
17/03/20204,57%1,0423,7923,7022,6025,1551M9.039
16/03/2020-9,94%-2,5122,7522,7522,6124,9966M11.507
13/03/202011,03%2,5125,2625,8222,4125,8366M11.322
12/03/2020-10,08%-2,5522,7523,5622,0023,9967M13.695
11/03/2020-5,03%-1,3425,3026,5024,2426,5466M11.294
10/03/20202,46%0,6426,6427,0026,0027,8064M12.989
09/03/2020-4,45%-1,2126,0025,1225,1226,3068M10.310
06/03/2020-3,24%-0,9127,2127,5026,8628,0075M14.516
05/03/2020-1,68%-0,4828,1228,4927,4628,4941M7.097
04/03/20201,02%0,2928,6028,5427,8928,7245M6.844
03/03/2020-1,01%-0,2928,3128,8627,9228,8652M8.225
02/03/2020-0,03%-0,0128,6028,5828,1829,0443M7.086
28/02/20201,56%0,4428,6127,9927,7129,0046M7.540
27/02/2020-0,07%-0,0228,1728,0027,8629,1353M8.527
26/02/2020-4,05%-1,1928,1928,2728,0128,7263M8.514
21/02/2020-3,96%-1,2129,3829,4928,4929,5327M3.481
20/02/2020-0,10%-0,0330,5930,7030,4530,8941M3.184
19/02/20200,99%0,3030,6230,4630,2930,9830M4.222
18/02/2020-0,10%-0,0330,3230,3529,7530,4221M2.266
17/02/2020-0,52%-0,1630,3530,6930,1330,7830M5.381
14/02/2020-1,29%-0,4030,5131,0030,3431,0224M4.314
13/02/2020-1,78%-0,5630,9131,4030,7931,4015M1.677
12/02/20200,51%0,1631,4731,3131,2531,6429M2.768
11/02/20204,19%1,2631,3130,4530,4531,3845M4.350
10/02/20200,94%0,2830,0529,7729,7430,1516M1.763
07/02/20200,27%0,0829,7729,8429,5730,1222M2.142
06/02/2020-0,44%-0,1329,6929,9629,5730,2010M1.063
05/02/20200,13%0,0429,8229,8229,6530,4118M2.500
04/02/20200,68%0,2029,7829,8529,5029,9810M1.460
03/02/20200,48%0,1429,5829,5629,4729,8220M2.604
31/01/2020-1,04%-0,3129,4429,6529,2029,7519M2.319
30/01/20201,36%0,4029,7529,2729,0629,7519M1.988
29/01/2020-0,88%-0,2629,3529,7029,3229,8712M1.461
28/01/2020-0,87%-0,2629,6130,0029,6030,1520M2.525
27/01/2020-1,22%-0,3729,8729,9629,7030,0921M1.936
24/01/2020-1,24%-0,3830,2430,7030,0430,709M1.533
23/01/20202,13%0,6430,6230,0729,7530,6517M2.242
22/01/20201,63%0,4829,9829,6029,5329,9819M3.045
21/01/2020-2,41%-0,7329,5030,2329,4430,2430M3.721
20/01/2020-1,75%-0,5430,2330,8030,0030,8021M2.276
17/01/20201,58%0,4830,7730,5530,4230,7914M1.335
16/01/20200,17%0,0530,2930,2630,2030,6214M1.474
15/01/2020-1,43%-0,4430,2430,6830,1430,6827M2.183
14/01/2020-0,49%-0,1530,6830,8330,3530,9212M1.665
13/01/20201,41%0,4330,8330,6030,4730,9510M1.316
10/01/2020-1,20%-0,3730,4031,0030,2631,0021M2.559
09/01/2020-0,93%-0,2930,7731,3030,0531,3036M2.920
08/01/2020-1,02%-0,3231,0631,4430,9031,7019M2.276
07/01/2020-1,94%-0,6231,3832,1631,3232,1619M2.141
06/01/2020-1,02%-0,3332,0032,7931,8432,7918M2.185
03/01/2020-0,83%-0,2732,3332,5032,2332,7413M1.300
02/01/20201,78%0,5732,6032,1831,9132,6027M3.125
30/12/2019-0,40%-0,1332,0332,3031,8732,314M626
27/12/2019-0,37%-0,1232,1632,2831,8432,406M825
26/12/20191,51%0,4832,2831,8031,6532,2812M930
23/12/20191,31%0,4131,8031,7031,3531,8011M1.238
20/12/2019-0,82%-0,2631,3931,4731,3931,658M656
19/12/20190,29%0,0931,6531,5931,3331,679M1.165
18/12/20190,35%0,1131,5631,4531,1731,6920M3.883
17/12/20191,32%0,4131,4531,1130,9531,5113M1.257
16/12/2019-1,74%-0,5531,0431,5831,0331,7941M3.723
13/12/2019--31,5931,0930,8031,5928M4.849


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br