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
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
09/11/20230,40%0,1024,8224,7424,5024,968M1.110
08/11/20230,69%0,1724,7224,5424,5324,8714M1.835
07/11/20232,63%0,6324,5523,8823,8224,7115M2.123
06/11/20231,06%0,2523,9223,6723,6723,9910M1.525
03/11/20232,29%0,5323,6723,4523,3223,9411M1.112
01/11/20231,85%0,4223,1422,7222,7223,349M1.443
31/10/2023-1,56%-0,3622,7223,0822,7223,086M882
30/10/2023-0,65%-0,1523,0823,3022,9723,356M903
27/10/2023-1,15%-0,2723,2323,5023,0623,6310M1.169
26/10/20232,40%0,5523,5022,9522,9423,6011M1.485
25/10/2023-0,22%-0,0522,9522,9922,9123,658M966
24/10/2023-0,17%-0,0423,0023,2222,8023,297M1.088
23/10/2023-0,39%-0,0923,0422,9722,8923,238M1.336
20/10/2023-0,13%-0,0323,1323,0122,8623,266M846
19/10/20230,74%0,1723,1622,9922,8523,4010M1.386
18/10/2023-1,33%-0,3122,9923,1322,8623,2314M2.463
17/10/2023-1,06%-0,2523,3023,4323,2523,5315M1.992
16/10/2023-0,34%-0,0823,5523,6323,4223,7616M1.914
13/10/2023-0,34%-0,0823,6323,7023,4823,8515M2.017
11/10/20230,81%0,1923,7123,5523,5323,8315M1.694
10/10/20230,38%0,0923,5223,4423,4023,7915M1.836
09/10/2023-0,72%-0,1723,4323,5423,2723,5411M1.133
06/10/20230,98%0,2323,6023,2423,1123,8312M1.708
05/10/20231,48%0,3423,3723,0322,9723,5022M2.248
04/10/20231,72%0,3923,0322,6122,6123,1013M1.874
03/10/2023-0,83%-0,1922,6422,7722,5022,8415M1.924
02/10/2023-1,00%-0,2322,8322,9422,6823,037M739
29/09/20230,17%0,0423,0623,2222,9323,289M1.017
28/09/20231,54%0,3523,0222,6622,5423,1910M1.213
27/09/2023-0,09%-0,0222,6722,7022,4622,9110M1.022
26/09/2023-1,22%-0,2822,6922,9222,6522,926M933
25/09/20230,39%0,0922,9722,9022,8423,0311M1.038
22/09/2023-0,91%-0,2122,8823,1622,8523,2217M1.862
21/09/2023-2,37%-0,5623,0923,5023,0123,5213M1.357
20/09/20230,90%0,2123,6523,4223,4223,7618M1.573
19/09/2023-0,85%-0,2023,4423,5123,3323,5218M3.476
18/09/20230,08%0,0223,6423,7123,5123,809M1.223
15/09/20230,25%0,0623,6223,6123,3723,7043M2.738
14/09/20230,04%0,0123,5623,7023,3023,7039M1.590
13/09/20230,86%0,2023,5523,3523,3223,7516M1.743
12/09/20230,69%0,1623,3523,2723,2223,4730M1.546
11/09/20231,49%0,3423,1922,9922,9123,3424M1.988
08/09/20230,22%0,0522,8522,7922,6923,0811M1.988
06/09/2023-0,65%-0,1522,8022,9522,6823,1010M1.251
05/09/2023-1,84%-0,4322,9523,3322,9523,3423M1.278
04/09/2023-0,04%-0,0123,3823,3723,2323,4810M1.156
01/09/20230,34%0,0823,3923,3623,2823,6725M2.047
31/08/2023-1,19%-0,2823,3123,7122,4723,7118M1.005
30/08/2023-1,54%-0,3723,5923,9823,5224,048M798
29/08/20230,97%0,2323,9623,8923,8924,4044M3.415
28/08/20232,33%0,5423,7323,1422,9923,8132M3.346
25/08/2023-0,90%-0,2123,1923,3023,0023,379M1.663
24/08/2023-1,35%-0,3223,4023,7223,3223,7511M934
23/08/20230,81%0,1923,7223,5323,4423,8011M1.398
22/08/20231,73%0,4023,5323,2123,1423,5717M2.080
21/08/2023-1,24%-0,2923,1323,3022,9223,4861M2.429
18/08/20230,60%0,1423,4223,2123,1223,5112M1.261
17/08/2023-0,34%-0,0823,2823,5423,2023,549M1.481
16/08/2023-0,47%-0,1123,3623,4623,2723,6817M1.887
15/08/2023-0,17%-0,0423,4723,5323,3123,5815M1.983
14/08/2023-0,93%-0,2223,5123,7023,4923,8311M1.411
11/08/2023-0,54%-0,1323,7323,8723,6724,0225M2.748
10/08/2023-0,04%-0,0123,8623,8623,7524,1420M2.286
09/08/2023-0,87%-0,2123,8724,1523,5024,1525M2.309
08/08/2023-0,95%-0,2324,0824,3123,7724,3518M1.651
07/08/2023-0,21%-0,0524,3124,6224,2424,6210M1.025
04/08/2023-0,77%-0,1924,3624,5624,1724,8316M1.794
03/08/2023-0,89%-0,2224,5524,8524,5525,1316M1.726
02/08/20230,20%0,0524,7724,7524,5424,9112M1.457
01/08/2023-0,12%-0,0324,7224,6924,4224,8314M1.450
31/07/20230,04%0,0124,7524,9924,6625,0313M1.332
28/07/20230,49%0,1224,7424,6124,5024,849M1.113
27/07/2023-1,28%-0,3224,6224,9424,5024,9917M2.088
26/07/20230,08%0,0224,9424,9224,6925,0113M1.481
25/07/20230,04%0,0124,9224,9224,7425,1620M1.880
24/07/2023-0,80%-0,2024,9124,9424,7525,4322M2.338
21/07/20230,97%0,2425,1124,7624,7625,3820M1.722
20/07/20231,51%0,3724,8724,5124,2824,8714M1.408
19/07/2023-0,81%-0,2024,5024,7224,3924,7317M1.320
18/07/2023-0,56%-0,1424,7024,8324,5524,9712M1.444
17/07/20231,39%0,3424,8424,4924,3424,8910M1.046
14/07/2023-1,01%-0,2524,5024,8424,3724,9212M928
13/07/20230,73%0,1824,7524,5724,5224,917M865
12/07/2023-0,69%-0,1724,5724,7824,5024,8911M1.104
11/07/2023-1,24%-0,3124,7425,0024,4025,0012M1.234
10/07/2023-0,99%-0,2525,0525,2525,0125,338M700
07/07/20231,28%0,3225,3024,9824,8925,529M1.085
06/07/2023-0,04%-0,0124,9824,8524,7524,9821M1.194
05/07/20230,64%0,1624,9924,6724,6025,2218M1.171
04/07/2023-0,12%-0,0324,8324,8624,7224,988M656
03/07/20231,39%0,3424,8624,5524,4524,9920M1.435
30/06/20230,16%0,0424,5224,5624,5224,9217M1.163
29/06/20230,78%0,1924,4824,4424,2824,6117M1.289
28/06/2023-0,74%-0,1824,2924,4424,1624,4942M2.047
27/06/2023-0,69%-0,1724,4724,6924,2124,8224M1.933
26/06/2023-0,28%-0,0724,6424,6724,5924,9222M1.963
23/06/2023-0,12%-0,0324,7124,5624,5424,8319M1.918
22/06/2023-0,12%-0,0324,7424,7424,5524,8316M1.179
21/06/20230,77%0,1924,7724,5924,5925,0219M2.722
20/06/2023-1,36%-0,3424,5824,6824,2824,7326M3.226
19/06/20232,26%0,5524,9224,4224,4224,9316M1.929
16/06/2023-0,37%-0,0924,3724,4524,2924,6828M2.023
15/06/20231,62%0,3924,4624,0624,0324,5820M2.082
14/06/20231,86%0,4424,0723,6323,5924,1626M1.986
13/06/20230,30%0,0723,6323,5623,4723,7512M1.468
12/06/2023-0,46%-0,1123,5623,6623,4623,8513M1.428
09/06/20232,03%0,4723,6723,3323,2723,7517M1.678
07/06/20230,04%0,0123,2023,2523,0723,396M691
06/06/20230,30%0,0723,1923,2023,0823,3111M1.251
05/06/20231,00%0,2323,1222,9722,7623,129M688
02/06/20231,33%0,3022,8922,6122,5923,0513M1.632
01/06/20230,98%0,2222,5922,4222,3722,7912M1.110
31/05/2023-1,19%-0,2722,3722,6422,3422,648M789
30/05/2023-0,48%-0,1122,6422,8922,3523,0316M1.341
29/05/2023-0,83%-0,1922,7522,8522,7022,9610M1.297
26/05/2023-0,48%-0,1122,9423,1722,7523,4811M1.209
25/05/20232,81%0,6323,0522,6422,5623,1917M1.646
24/05/2023-0,58%-0,1322,4222,3722,3022,628M770
23/05/20230,27%0,0622,5522,4522,4022,878M867
22/05/2023-1,06%-0,2422,4922,7122,4022,9911M1.162
19/05/2023--22,7323,0422,6123,1115M1.401


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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