Cotação atual, histórico e gráfico do papel: ITUB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | 2,80% | 0,85 | 31,25 | 30,50 | 30,37 | 31,25 | 20M | 1.579 |
| 03/12/2019 | 0,26% | 0,08 | 30,40 | 30,35 | 30,11 | 30,61 | 7M | 936 |
| 02/12/2019 | 1,20% | 0,36 | 30,32 | 30,05 | 30,01 | 30,47 | 10M | 1.207 |
| 29/11/2019 | 0,33% | 0,10 | 29,96 | 29,85 | 29,68 | 29,96 | 18M | 1.687 |
| 28/11/2019 | -1,13% | -0,34 | 29,86 | 29,82 | 29,63 | 29,95 | 21M | 1.763 |
| 27/11/2019 | 0,73% | 0,22 | 30,20 | 30,13 | 29,75 | 30,26 | 10M | 1.148 |
| 26/11/2019 | -1,51% | -0,46 | 29,98 | 30,44 | 29,84 | 30,46 | 8M | 1.380 |
| 25/11/2019 | -0,94% | -0,29 | 30,44 | 30,81 | 30,30 | 30,90 | 10M | 1.032 |
| 22/11/2019 | -0,10% | -0,03 | 30,73 | 30,55 | 30,42 | 30,83 | 9M | 1.083 |
| 21/11/2019 | 1,52% | 0,46 | 30,76 | 30,30 | 30,16 | 30,76 | 10M | 1.390 |
| 19/11/2019 | -1,66% | -0,51 | 30,30 | 30,99 | 30,02 | 30,99 | 18M | 2.500 |
| 18/11/2019 | -0,26% | -0,08 | 30,81 | 30,99 | 30,80 | 31,30 | 8M | 1.112 |
| 14/11/2019 | 0,32% | 0,10 | 30,89 | 30,64 | 30,57 | 30,98 | 6M | 1.075 |
| 13/11/2019 | -0,42% | -0,13 | 30,79 | 30,90 | 30,43 | 31,00 | 17M | 3.154 |
| 12/11/2019 | -2,09% | -0,66 | 30,92 | 31,59 | 30,74 | 31,59 | 15M | 1.966 |
| 11/11/2019 | 0,70% | 0,22 | 31,58 | 31,40 | 31,15 | 31,71 | 8M | 1.031 |
| 08/11/2019 | -1,66% | -0,53 | 31,36 | 31,59 | 31,23 | 31,80 | 13M | 1.372 |
| 07/11/2019 | 0,50% | 0,16 | 31,89 | 31,73 | 31,54 | 31,91 | 14M | 1.598 |
| 06/11/2019 | 0,00% | 0,00 | 31,73 | 31,95 | 31,40 | 32,03 | 16M | 1.591 |
| 05/11/2019 | 1,28% | 0,40 | 31,73 | 31,50 | 31,50 | 32,59 | 36M | 2.359 |
| 04/11/2019 | 0,45% | 0,14 | 31,33 | 31,32 | 31,11 | 31,55 | 11M | 1.492 |
| 01/11/2019 | 0,06% | 0,02 | 31,19 | 31,19 | 30,89 | 31,63 | 12M | 2.005 |
| 31/10/2019 | -1,24% | -0,39 | 31,17 | 31,50 | 30,73 | 31,50 | 24M | 3.074 |
| 30/10/2019 | 0,61% | 0,19 | 31,56 | 31,37 | 30,82 | 31,74 | 15M | 1.827 |
| 29/10/2019 | -1,48% | -0,47 | 31,37 | 31,80 | 31,30 | 31,80 | 16M | 3.027 |
| 28/10/2019 | 1,86% | 0,58 | 31,84 | 31,26 | 31,10 | 31,99 | 19M | 1.590 |
| 25/10/2019 | 0,29% | 0,09 | 31,26 | 31,17 | 30,95 | 31,55 | 21M | 2.200 |
| 24/10/2019 | 0,68% | 0,21 | 31,17 | 30,95 | 30,81 | 31,33 | 17M | 2.057 |
| 23/10/2019 | 1,47% | 0,45 | 30,96 | 30,52 | 30,34 | 31,27 | 30M | 3.993 |
| 22/10/2019 | 1,46% | 0,44 | 30,51 | 30,02 | 29,90 | 30,51 | 49M | 5.891 |
| 21/10/2019 | 1,38% | 0,41 | 30,07 | 29,70 | 29,49 | 30,07 | 23M | 2.254 |
| 18/10/2019 | -0,34% | -0,10 | 29,66 | 29,74 | 29,40 | 29,76 | 23M | 1.477 |
| 17/10/2019 | -0,47% | -0,14 | 29,76 | 29,90 | 29,47 | 30,10 | 10M | 1.502 |
| 16/10/2019 | 0,71% | 0,21 | 29,90 | 29,69 | 29,10 | 29,99 | 22M | 2.549 |
| 15/10/2019 | 0,54% | 0,16 | 29,69 | 29,60 | 29,32 | 29,74 | 12M | 1.636 |
| 14/10/2019 | 0,96% | 0,28 | 29,53 | 29,25 | 29,00 | 29,62 | 12M | 1.950 |
| 11/10/2019 | 1,74% | 0,50 | 29,25 | 28,81 | 28,78 | 29,31 | 13M | 1.800 |
| 10/10/2019 | 0,88% | 0,25 | 28,75 | 28,50 | 28,30 | 28,91 | 17M | 2.378 |
| 09/10/2019 | 1,50% | 0,42 | 28,50 | 28,49 | 28,10 | 28,69 | 14M | 1.276 |
| 08/10/2019 | -0,71% | -0,20 | 28,08 | 28,30 | 28,04 | 28,55 | 16M | 2.193 |
| 07/10/2019 | -2,62% | -0,76 | 28,28 | 29,05 | 28,28 | 29,10 | 14M | 1.752 |
| 04/10/2019 | 0,87% | 0,25 | 29,04 | 28,85 | 28,51 | 29,04 | 15M | 1.531 |
| 03/10/2019 | -0,59% | -0,17 | 28,79 | 28,96 | 28,61 | 29,07 | 16M | 2.131 |
| 02/10/2019 | -2,26% | -0,67 | 28,96 | 29,50 | 28,76 | 29,50 | 14M | 1.989 |
| 01/10/2019 | -1,63% | -0,49 | 29,63 | 30,17 | 29,61 | 30,32 | 28M | 1.467 |
| 30/09/2019 | -1,34% | -0,41 | 30,12 | 30,53 | 30,12 | 30,62 | 8M | 904 |
| 27/09/2019 | -0,07% | -0,02 | 30,53 | 30,60 | 30,13 | 30,60 | 13M | 1.626 |
| 26/09/2019 | 2,21% | 0,66 | 30,55 | 29,90 | 29,87 | 30,58 | 17M | 1.571 |
| 25/09/2019 | 0,50% | 0,15 | 29,89 | 29,72 | 29,59 | 30,01 | 8M | 920 |
| 24/09/2019 | -1,03% | -0,31 | 29,74 | 30,03 | 29,63 | 30,10 | 11M | 1.376 |
| 23/09/2019 | -0,30% | -0,09 | 30,05 | 30,19 | 29,72 | 30,19 | 18M | 2.093 |
| 20/09/2019 | 1,14% | 0,34 | 30,14 | 29,92 | 29,92 | 30,30 | 15M | 1.390 |
| 19/09/2019 | -3,06% | -0,94 | 29,80 | 30,79 | 29,80 | 31,09 | 354M | 3.917 |
| 18/09/2019 | 0,36% | 0,11 | 30,74 | 30,63 | 30,38 | 30,94 | 6M | 712 |
| 17/09/2019 | 1,06% | 0,32 | 30,63 | 30,30 | 30,27 | 30,81 | 8M | 728 |
| 16/09/2019 | -2,23% | -0,69 | 30,31 | 31,00 | 30,30 | 31,00 | 8M | 1.018 |
| 13/09/2019 | 0,88% | 0,27 | 31,00 | 30,76 | 30,76 | 31,45 | 24M | 3.955 |
| 12/09/2019 | -0,23% | -0,07 | 30,73 | 30,83 | 30,68 | 31,04 | 5M | 747 |
| 11/09/2019 | -0,29% | -0,09 | 30,80 | 30,94 | 30,55 | 31,14 | 8M | 898 |
| 10/09/2019 | -0,96% | -0,30 | 30,89 | 31,10 | 30,55 | 31,39 | 10M | 1.571 |
| 09/09/2019 | 1,66% | 0,51 | 31,19 | 30,80 | 30,80 | 31,58 | 21M | 2.417 |
| 06/09/2019 | 2,95% | 0,88 | 30,68 | 29,95 | 29,95 | 30,68 | 11M | 1.438 |
| 05/09/2019 | 3,19% | 0,92 | 29,80 | 29,01 | 28,97 | 30,10 | 13M | 1.697 |
| 04/09/2019 | -0,03% | -0,01 | 28,88 | 28,92 | 28,73 | 29,10 | 51M | 2.579 |
| 03/09/2019 | -1,47% | -0,43 | 28,89 | 29,35 | 28,65 | 29,48 | 12M | 2.309 |
| 02/09/2019 | -1,94% | -0,58 | 29,32 | 29,77 | 29,26 | 29,80 | 11M | 1.258 |
| 30/08/2019 | 1,46% | 0,43 | 29,90 | 29,49 | 29,33 | 29,90 | 14M | 1.081 |
| 29/08/2019 | 0,79% | 0,23 | 29,47 | 29,30 | 28,98 | 29,64 | 5M | 650 |
| 28/08/2019 | 0,79% | 0,23 | 29,24 | 29,22 | 28,81 | 29,37 | 11M | 2.042 |
| 27/08/2019 | 0,87% | 0,25 | 29,01 | 28,98 | 28,77 | 29,32 | 7M | 819 |
| 26/08/2019 | -0,42% | -0,12 | 28,76 | 29,49 | 28,45 | 29,49 | 9M | 1.276 |
| 23/08/2019 | -0,89% | -0,26 | 28,88 | 29,10 | 28,60 | 29,30 | 15M | 1.811 |
| 22/08/2019 | -1,39% | -0,41 | 29,14 | 29,55 | 29,00 | 29,55 | 7M | 988 |
| 21/08/2019 | 1,34% | 0,39 | 29,55 | 29,22 | 29,10 | 29,59 | 7M | 892 |
| 20/08/2019 | -0,82% | -0,24 | 29,16 | 29,66 | 28,81 | 29,66 | 4M | 607 |
| 19/08/2019 | -0,41% | -0,12 | 29,40 | 29,80 | 29,21 | 29,93 | 7M | 806 |
| 16/08/2019 | -2,22% | -0,67 | 29,52 | 29,80 | 29,42 | 30,08 | 18M | 2.147 |
| 15/08/2019 | -0,69% | -0,21 | 30,19 | 30,90 | 30,16 | 30,90 | 11M | 1.344 |
| 14/08/2019 | -1,78% | -0,55 | 30,40 | 30,95 | 30,40 | 30,95 | 13M | 1.623 |
| 13/08/2019 | 0,95% | 0,29 | 30,95 | 30,79 | 30,56 | 31,10 | 14M | 1.679 |
| 12/08/2019 | -3,62% | -1,15 | 30,66 | 31,52 | 30,53 | 31,53 | 17M | 2.615 |
| 09/08/2019 | 0,00% | 0,00 | 31,81 | 31,97 | 31,24 | 31,97 | 11M | 1.200 |
| 08/08/2019 | 0,03% | 0,01 | 31,81 | 31,82 | 31,71 | 32,24 | 14M | 1.608 |
| 07/08/2019 | 3,92% | 1,20 | 31,80 | 30,56 | 30,11 | 31,80 | 23M | 4.246 |
| 06/08/2019 | 3,13% | 0,93 | 30,60 | 30,00 | 29,96 | 30,60 | 6M | 754 |
| 05/08/2019 | -0,97% | -0,29 | 29,67 | 29,96 | 29,48 | 29,96 | 21M | 3.769 |
| 02/08/2019 | -0,10% | -0,03 | 29,96 | 30,24 | 29,72 | 30,24 | 18M | 2.823 |
| 01/08/2019 | 0,30% | 0,09 | 29,99 | 30,11 | 29,95 | 30,90 | 17M | 2.468 |
| 31/07/2019 | -1,55% | -0,47 | 29,90 | 30,51 | 29,77 | 30,51 | 24M | 3.488 |
| 30/07/2019 | -2,41% | -0,75 | 30,37 | 31,28 | 30,18 | 31,28 | 15M | 2.408 |
| 29/07/2019 | 0,06% | 0,02 | 31,12 | 31,24 | 30,89 | 31,38 | 10M | 1.799 |
| 26/07/2019 | 1,17% | 0,36 | 31,10 | 30,80 | 30,53 | 31,30 | 17M | 2.853 |
| 25/07/2019 | -2,97% | -0,94 | 30,74 | 31,67 | 30,50 | 31,83 | 16M | 2.616 |
| 24/07/2019 | 0,35% | 0,11 | 31,68 | 31,56 | 31,43 | 31,90 | 11M | 1.516 |
| 23/07/2019 | 0,06% | 0,02 | 31,57 | 31,55 | 31,30 | 31,76 | 14M | 1.602 |
| 22/07/2019 | 1,41% | 0,44 | 31,55 | 31,12 | 31,12 | 31,65 | 7M | 849 |
| 19/07/2019 | -1,95% | -0,62 | 31,11 | 31,74 | 31,09 | 31,76 | 18M | 1.241 |
| 18/07/2019 | 2,35% | 0,73 | 31,73 | 31,00 | 31,00 | 31,73 | 11M | 1.041 |
| 17/07/2019 | -0,51% | -0,16 | 31,00 | 31,31 | 31,00 | 31,46 | 29M | 2.215 |
| 16/07/2019 | 0,35% | 0,11 | 31,16 | 31,05 | 30,88 | 31,24 | 10M | 1.532 |
| 15/07/2019 | -1,05% | -0,33 | 31,05 | 31,38 | 30,84 | 31,41 | 8M | 1.000 |
Date,Open,High,Low,Close,Volume
04-Dec-19,30.50,31.25,30.37,31.25,19757636
03-Dec-19,30.35,30.61,30.11,30.40,6754477
02-Dec-19,30.05,30.47,30.01,30.32,10346931
29-Nov-19,29.85,29.96,29.68,29.96,18384276
28-Nov-19,29.82,29.95,29.63,29.86,20577302
27-Nov-19,30.13,30.26,29.75,30.20,10391167
26-Nov-19,30.44,30.46,29.84,29.98,8276850
25-Nov-19,30.81,30.90,30.30,30.44,9990860
22-Nov-19,30.55,30.83,30.42,30.73,8612809
21-Nov-19,30.30,30.76,30.16,30.76,9890487
19-Nov-19,30.99,30.99,30.02,30.30,17925552
18-Nov-19,30.99,31.30,30.80,30.81,8211436
14-Nov-19,30.64,30.98,30.57,30.89,6190760
13-Nov-19,30.90,31.00,30.43,30.79,16729492
12-Nov-19,31.59,31.59,30.74,30.92,14883398
11-Nov-19,31.40,31.71,31.15,31.58,8174542
08-Nov-19,31.59,31.80,31.23,31.36,12533732
07-Nov-19,31.73,31.91,31.54,31.89,13725859
06-Nov-19,31.95,32.03,31.40,31.73,16411247
05-Nov-19,31.50,32.59,31.50,31.73,35654260
04-Nov-19,31.32,31.55,31.11,31.33,11306265
01-Nov-19,31.19,31.63,30.89,31.19,12137555
31-Oct-19,31.50,31.50,30.73,31.17,23580047
30-Oct-19,31.37,31.74,30.82,31.56,15249640
29-Oct-19,31.80,31.80,31.30,31.37,16426261
28-Oct-19,31.26,31.99,31.10,31.84,19332265
25-Oct-19,31.17,31.55,30.95,31.26,20552489
24-Oct-19,30.95,31.33,30.81,31.17,16534121
23-Oct-19,30.52,31.27,30.34,30.96,29699254
22-Oct-19,30.02,30.51,29.90,30.51,49116124
21-Oct-19,29.70,30.07,29.49,30.07,23403935
18-Oct-19,29.74,29.76,29.40,29.66,22936610
17-Oct-19,29.90,30.10,29.47,29.76,10388357
16-Oct-19,29.69,29.99,29.10,29.90,21748294
15-Oct-19,29.60,29.74,29.32,29.69,12461573
14-Oct-19,29.25,29.62,29.00,29.53,11863318
11-Oct-19,28.81,29.31,28.78,29.25,13333704
10-Oct-19,28.50,28.91,28.30,28.75,16628691
09-Oct-19,28.49,28.69,28.10,28.50,13584751
08-Oct-19,28.30,28.55,28.04,28.08,16354987
07-Oct-19,29.05,29.10,28.28,28.28,13579833
04-Oct-19,28.85,29.04,28.51,29.04,15396482
03-Oct-19,28.96,29.07,28.61,28.79,15709589
02-Oct-19,29.50,29.50,28.76,28.96,14003342
01-Oct-19,30.17,30.32,29.61,29.63,27526824
30-Sep-19,30.53,30.62,30.12,30.12,7649929
27-Sep-19,30.60,30.60,30.13,30.53,12721603
26-Sep-19,29.90,30.58,29.87,30.55,17187564
25-Sep-19,29.72,30.01,29.59,29.89,8004857
24-Sep-19,30.03,30.10,29.63,29.74,10969680
23-Sep-19,30.19,30.19,29.72,30.05,17576678
20-Sep-19,29.92,30.30,29.92,30.14,15446200
19-Sep-19,30.79,31.09,29.80,29.80,354170262
18-Sep-19,30.63,30.94,30.38,30.74,6056050
17-Sep-19,30.30,30.81,30.27,30.63,7895800
16-Sep-19,31.00,31.00,30.30,30.31,8070303
13-Sep-19,30.76,31.45,30.76,31.00,24409759
12-Sep-19,30.83,31.04,30.68,30.73,4994065
11-Sep-19,30.94,31.14,30.55,30.80,7616725
10-Sep-19,31.10,31.39,30.55,30.89,10031464
09-Sep-19,30.80,31.58,30.80,31.19,21227768
06-Sep-19,29.95,30.68,29.95,30.68,11349364
05-Sep-19,29.01,30.10,28.97,29.80,12894343
04-Sep-19,28.92,29.10,28.73,28.88,51488109
03-Sep-19,29.35,29.48,28.65,28.89,11950103
02-Sep-19,29.77,29.80,29.26,29.32,10840268
30-Aug-19,29.49,29.90,29.33,29.90,13636276
29-Aug-19,29.30,29.64,28.98,29.47,5023007
28-Aug-19,29.22,29.37,28.81,29.24,10528663
27-Aug-19,28.98,29.32,28.77,29.01,6762751
26-Aug-19,29.49,29.49,28.45,28.76,9431495
23-Aug-19,29.10,29.30,28.60,28.88,14637002
22-Aug-19,29.55,29.55,29.00,29.14,6979643
21-Aug-19,29.22,29.59,29.10,29.55,7029292
20-Aug-19,29.66,29.66,28.81,29.16,4176759
19-Aug-19,29.80,29.93,29.21,29.40,6922535
16-Aug-19,29.80,30.08,29.42,29.52,18190744
15-Aug-19,30.90,30.90,30.16,30.19,10769765
14-Aug-19,30.95,30.95,30.40,30.40,13096901
13-Aug-19,30.79,31.10,30.56,30.95,14308587
12-Aug-19,31.52,31.53,30.53,30.66,16900483
09-Aug-19,31.97,31.97,31.24,31.81,11350926
08-Aug-19,31.82,32.24,31.71,31.81,14463555
07-Aug-19,30.56,31.80,30.11,31.80,23271222
06-Aug-19,30.00,30.60,29.96,30.60,6416764
05-Aug-19,29.96,29.96,29.48,29.67,20719640
02-Aug-19,30.24,30.24,29.72,29.96,17711850
01-Aug-19,30.11,30.90,29.95,29.99,16837038
31-Jul-19,30.51,30.51,29.77,29.90,24379271
30-Jul-19,31.28,31.28,30.18,30.37,14905364
29-Jul-19,31.24,31.38,30.89,31.12,9712367
26-Jul-19,30.80,31.30,30.53,31.10,16846888
25-Jul-19,31.67,31.83,30.50,30.74,15632105
24-Jul-19,31.56,31.90,31.43,31.68,11152464
23-Jul-19,31.55,31.76,31.30,31.57,13663174
22-Jul-19,31.12,31.65,31.12,31.55,7217132
19-Jul-19,31.74,31.76,31.09,31.11,17987220
18-Jul-19,31.00,31.73,31.00,31.73,11142887
17-Jul-19,31.31,31.46,31.00,31.00,28594897
16-Jul-19,31.05,31.24,30.88,31.16,9826240
15-Jul-19,31.38,31.41,30.84,31.05,7577634
12-Jul-19,31.77,31.84,31.05,31.38,7577634
11-Jul-19,31.72,31.84,31.22,31.55,7577634
10-Jul-19,31.90,32.09,31.57,31.57,7577634
08-Jul-19,31.79,31.86,31.59,31.86,7577634
05-Jul-19,31.62,31.86,31.31,31.80,7577634
04-Jul-19,31.29,31.86,31.29,31.53,7577634
03-Jul-19,30.79,31.28,30.50,31.22,7577634
02-Jul-19,31.12,31.20,30.66,30.80,7577634
01-Jul-19,31.42,31.42,30.90,31.11,7577634
28-Jun-19,31.00,31.26,30.92,31.13,7577634
27-Jun-19,30.57,31.18,30.57,31.00,7577634
26-Jun-19,30.89,31.20,30.67,31.20,7577634
25-Jun-19,30.95,30.95,30.46,30.60,7577634
24-Jun-19,30.98,31.20,30.56,30.94,7577634
21-Jun-19,30.45,30.98,30.42,30.98,7577634
19-Jun-19,29.68,30.42,29.68,30.31,7577634
18-Jun-19,29.42,29.85,29.42,29.85,7577634
17-Jun-19,29.01,29.59,29.01,29.42,7577634
14-Jun-19,29.15,29.32,28.98,29.27,7577634
13-Jun-19,29.73,29.89,29.13,29.48,7577634
12-Jun-19,29.97,30.13,29.61,29.86,7577634
11-Jun-19,29.85,30.00,29.52,29.97,7577634
10-Jun-19,30.17,30.17,29.46,29.65,7577634
07-Jun-19,29.85,30.32,29.83,30.19,7577634
06-Jun-19,29.99,30.00,29.64,30.00,7577634
05-Jun-19,30.17,30.27,29.59,29.71,7577634
04-Jun-19,30.00,30.33,30.00,30.17,7577634
03-Jun-19,30.11,30.40,29.95,30.24,7577634
31-May-19,30.24,30.44,29.96,30.11,7577634
30-May-19,30.00,30.40,29.86,30.15,7577634
29-May-19,29.28,30.04,29.26,29.79,7577634
28-May-19,28.58,29.39,28.57,29.26,7577634
27-May-19,28.82,28.95,28.51,28.51,7577634
*exoneração de responsabilidade