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
29/07/2021	0,76%	0,21	27,73	27,92	27,28	27,92	91M	7.259
28/07/2021	3,38%	0,90	27,52	26,54	26,49	27,80	33M	3.977
27/07/2021	0,99%	0,26	26,62	26,34	26,16	26,73	17M	2.380
26/07/2021	1,66%	0,43	26,36	26,04	25,98	26,54	13M	1.711
23/07/2021	-0,23%	-0,06	25,93	26,12	25,78	26,13	6M	883
22/07/2021	-0,99%	-0,26	25,99	26,07	25,90	26,29	7M	929
21/07/2021	0,19%	0,05	26,25	26,09	26,08	26,44	8M	1.280
20/07/2021	1,75%	0,45	26,20	25,85	25,59	26,23	9M	1.337
19/07/2021	-0,96%	-0,25	25,75	25,74	25,58	25,98	7M	1.257
16/07/2021	-1,25%	-0,33	26,00	26,36	25,95	26,52	10M	1.274
15/07/2021	-2,01%	-0,54	26,33	26,80	26,32	26,90	15M	1.428

14/07/2021	0,79%	0,21	26,87	27,08	26,68	27,43	18M	2.375
13/07/2021	0,15%	0,04	26,66	26,67	26,11	26,79	11M	1.860
12/07/2021	1,53%	0,40	26,62	26,22	26,21	26,74	11M	1.572
08/07/2021	-0,94%	-0,25	26,22	25,95	25,91	26,40	16M	2.429
07/07/2021	1,07%	0,28	26,47	26,38	26,03	26,68	17M	2.444
06/07/2021	-0,95%	-0,25	26,19	26,42	26,10	26,44	11M	1.552
05/07/2021	-0,86%	-0,23	26,44	26,60	26,30	26,60	9M	1.203
02/07/2021	0,60%	0,16	26,67	26,52	26,44	26,78	8M	1.220
01/07/2021	-0,86%	-0,23	26,51	26,70	26,21	26,73	15M	1.848
30/06/2021	-0,67%	-0,18	26,74	26,83	26,55	26,94	11M	1.423
29/06/2021	-0,70%	-0,19	26,92	26,91	26,59	27,05	17M	2.138
28/06/2021	-1,09%	-0,30	27,11	27,35	26,73	27,35	18M	2.488
25/06/2021	-2,66%	-0,75	27,41	28,30	27,21	28,32	18M	2.304
24/06/2021	-0,28%	-0,08	28,16	28,24	27,91	28,40	9M	1.418
23/06/2021	-0,84%	-0,24	28,24	28,30	28,11	28,70	25M	3.755
22/06/2021	-0,52%	-0,15	28,48	28,56	28,10	28,61	11M	1.552
21/06/2021	0,81%	0,23	28,63	28,42	28,31	28,72	12M	1.956
18/06/2021	-2,27%	-0,66	28,40	29,05	28,34	29,07	31M	4.116
17/06/2021	-0,92%	-0,27	29,06	29,45	28,91	30,15	39M	5.195
16/06/2021	1,66%	0,48	29,33	28,72	28,71	29,59	20M	2.619
15/06/2021	0,07%	0,02	28,85	28,83	28,58	28,93	8M	1.263
14/06/2021	-0,69%	-0,20	28,83	29,03	28,71	29,21	11M	1.403
11/06/2021	-1,22%	-0,36	29,03	29,32	28,72	29,34	11M	1.376
10/06/2021	0,14%	0,04	29,39	29,36	29,11	29,74	28M	3.498
09/06/2021	1,45%	0,42	29,35	29,13	28,59	29,97	46M	5.366
08/06/2021	-0,75%	-0,22	28,93	29,09	28,55	29,19	21M	2.930
07/06/2021	2,10%	0,60	29,15	28,55	28,28	29,27	44M	5.879
04/06/2021	1,78%	0,50	28,55	27,99	27,79	28,63	15M	2.500
02/06/2021	2,67%	0,73	28,05	27,35	27,33	28,37	34M	4.214
01/06/2021	2,82%	0,75	27,32	27,00	26,86	27,36	22M	3.078
31/05/2021	0,34%	0,09	26,57	26,48	26,32	26,63	9M	1.368
28/05/2021	0,95%	0,25	26,48	26,10	25,96	26,53	18M	2.872
27/05/2021	-0,38%	-0,10	26,23	26,50	25,90	26,50	11M	1.646
26/05/2021	1,07%	0,28	26,33	26,06	26,03	26,42	12M	1.861
25/05/2021	-0,72%	-0,19	26,05	26,26	25,80	26,26	17M	2.241
24/05/2021	0,34%	0,09	26,24	26,18	26,01	26,31	17M	2.903
21/05/2021	-0,11%	-0,03	26,15	26,06	25,77	26,22	6M	1.023
20/05/2021	1,00%	0,26	26,18	25,93	25,78	26,26	11M	1.873
19/05/2021	0,93%	0,24	25,92	25,57	25,18	25,92	13M	1.548
18/05/2021	-0,08%	-0,02	25,68	25,68	25,50	25,85	7M	1.117
17/05/2021	0,51%	0,13	25,70	25,56	25,17	25,73	12M	1.627
14/05/2021	1,55%	0,39	25,57	25,18	25,14	25,75	17M	2.251
13/05/2021	3,03%	0,74	25,18	24,45	24,44	25,34	18M	2.190
12/05/2021	-1,45%	-0,36	24,44	24,90	24,34	24,90	9M	1.188
11/05/2021	-0,52%	-0,13	24,80	24,89	24,56	24,91	9M	1.201
10/05/2021	1,71%	0,42	24,93	24,81	24,50	24,96	17M	2.601
07/05/2021	1,32%	0,32	24,51	24,19	24,13	24,55	17M	3.141
06/05/2021	-1,31%	-0,32	24,19	24,39	24,05	24,48	14M	1.766
05/05/2021	2,64%	0,63	24,51	24,00	23,71	24,56	24M	2.664
04/05/2021	-3,71%	-0,92	23,88	25,00	23,86	25,15	26M	3.945
03/05/2021	1,39%	0,34	24,80	24,69	24,60	25,08	22M	3.254
30/04/2021	-0,12%	-0,03	24,46	24,64	24,26	24,64	24M	1.972
29/04/2021	-2,27%	-0,57	24,49	25,16	24,42	25,24	12M	1.758
28/04/2021	3,55%	0,86	25,06	24,23	24,23	25,12	16M	2.098
27/04/2021	-1,14%	-0,28	24,20	24,45	24,18	24,60	10M	1.489
26/04/2021	-0,49%	-0,12	24,48	24,70	24,34	24,84	8M	1.316
23/04/2021	0,74%	0,18	24,60	24,40	24,35	24,74	16M	1.781
22/04/2021	-0,04%	-0,01	24,42	24,49	24,22	24,56	13M	2.071
20/04/2021	-0,61%	-0,15	24,43	24,58	24,32	24,67	11M	1.704
19/04/2021	-0,93%	-0,23	24,58	24,88	24,45	24,88	12M	1.590
16/04/2021	0,57%	0,14	24,81	24,70	24,54	25,00	10M	1.572
15/04/2021	0,00%	0,00	24,67	24,67	24,44	24,94	8M	1.348
14/04/2021	1,02%	0,25	24,67	24,49	24,23	24,96	11M	1.617
13/04/2021	0,04%	0,01	24,42	24,41	24,07	24,51	10M	1.968
12/04/2021	1,79%	0,43	24,41	24,10	24,01	24,41	12M	2.144
09/04/2021	-0,42%	-0,10	23,98	24,00	23,92	24,23	9M	1.502
08/04/2021	-0,99%	-0,24	24,08	24,33	24,04	24,37	9M	1.565
07/04/2021	-0,04%	-0,01	24,32	24,33	24,00	24,54	25M	3.346
06/04/2021	-1,10%	-0,27	24,33	24,47	24,27	24,66	8M	1.594
05/04/2021	0,53%	0,13	24,60	24,65	24,42	24,77	10M	1.857
01/04/2021	-2,55%	-0,64	24,47	25,14	24,42	25,20	12M	2.143
31/03/2021	-1,26%	-0,32	25,11	25,31	24,77	25,48	13M	2.428
30/03/2021	1,88%	0,47	25,43	24,92	24,79	25,43	8M	1.002
29/03/2021	-0,95%	-0,24	24,96	24,96	24,62	25,23	17M	2.052
26/03/2021	1,37%	0,34	25,20	24,76	24,71	25,20	10M	1.787
25/03/2021	1,47%	0,36	24,86	24,50	24,21	24,86	11M	2.132
24/03/2021	-1,13%	-0,28	24,50	24,80	24,50	24,95	18M	2.666
23/03/2021	-1,71%	-0,43	24,78	25,20	24,75	25,45	18M	2.842
22/03/2021	0,48%	0,12	25,21	25,04	24,60	25,26	12M	2.182
19/03/2021	0,08%	0,02	25,09	25,12	24,68	25,41	45M	4.988
18/03/2021	0,36%	0,09	25,07	25,00	24,97	25,51	14M	2.449
17/03/2021	2,76%	0,67	24,98	24,28	24,09	25,01	12M	1.972
16/03/2021	-1,30%	-0,32	24,31	24,64	23,93	24,64	9M	1.603
15/03/2021	0,94%	0,23	24,63	24,56	24,24	24,69	6M	1.250
12/03/2021	-0,41%	-0,10	24,40	24,57	24,26	24,57	7M	1.219
11/03/2021	0,29%	0,07	24,50	24,45	24,15	24,90	12M	2.228
10/03/2021	0,62%	0,15	24,43	24,81	23,86	24,81	11M	1.954
09/03/2021	1,34%	0,32	24,28	23,96	23,64	24,58	16M	2.591
08/03/2021	-3,46%	-0,86	23,96	24,55	23,92	25,08	22M	3.184
05/03/2021	3,59%	0,86	24,82	23,83	23,83	24,88	22M	4.011
04/03/2021	1,87%	0,44	23,96	23,53	23,53	24,49	19M	3.329
03/03/2021	0,00%	0,00	23,52	23,52	22,75	23,80	21M	3.887
02/03/2021	3,61%	0,82	23,52	22,49	21,95	23,76	28M	4.260
01/03/2021	-2,87%	-0,67	22,70	23,65	22,69	23,76	17M	3.930
26/02/2021	-1,85%	-0,44	23,37	23,88	23,22	23,99	13M	2.367
25/02/2021	-2,70%	-0,66	23,81	24,46	23,71	24,79	19M	3.590
24/02/2021	-1,92%	-0,48	24,47	25,00	24,34	25,08	18M	2.768
23/02/2021	5,81%	1,37	24,95	23,77	23,75	25,00	24M	4.108
22/02/2021	-5,53%	-1,38	23,58	24,30	23,45	24,30	48M	7.179
19/02/2021	-0,79%	-0,20	24,96	25,16	24,84	25,36	10M	1.820
18/02/2021	-0,08%	-0,02	25,16	25,18	25,01	25,53	22M	3.621
17/02/2021	0,28%	0,07	25,18	25,11	24,96	25,32	14M	2.313
12/02/2021	-0,12%	-0,03	25,11	25,14	24,84	25,36	10M	1.524
11/02/2021	0,04%	0,01	25,14	25,29	25,00	25,43	9M	1.270
10/02/2021	-0,63%	-0,16	25,13	25,39	24,90	25,45	9M	1.429
09/02/2021	0,60%	0,15	25,29	25,13	24,91	25,69	22M	3.211
08/02/2021	-1,84%	-0,47	25,14	25,61	25,12	25,69	16M	2.158
05/02/2021	-0,47%	-0,12	25,61	25,83	25,42	25,93	15M	2.262
04/02/2021	-0,43%	-0,11	25,73	25,92	25,53	26,19	30M	2.716
03/02/2021	-0,35%	-0,09	25,84	26,00	25,78	26,30	25M	2.240
02/02/2021	-1,48%	-0,39	25,93	26,34	25,40	26,59	35M	5.216
01/02/2021	1,94%	0,50	26,32	26,34	26,10	26,53	21M	3.831
29/01/2021	-2,82%	-0,75	25,82	26,42	25,75	26,66	35M	5.097
28/01/2021	3,87%	0,99	26,57	25,57	25,53	26,74	15M	2.237
27/01/2021	0,35%	0,09	25,58	25,44	25,18	25,92	15M	2.530
26/01/2021	-2,30%	-0,60	25,49	25,95	25,34	26,55	23M	4.103
22/01/2021	-2,43%	-0,65	26,09	26,50	26,03	26,58	22M	2.242
21/01/2021	-1,55%	-0,42	26,74	27,14	26,60	27,23	10M	1.626
20/01/2021	-1,52%	-0,42	27,16	27,63	26,97	27,69	8M	1.566
19/01/2021	-0,79%	-0,22	27,58	28,07	27,32	28,22	15M	2.333
18/01/2021	-0,32%	-0,09	27,80	27,97	27,71	28,33	9M	1.486
15/01/2021	-2,86%	-0,82	27,89	28,28	27,79	28,46	12M	1.880
14/01/2021	-	-	28,71	28,26	28,02	28,90	12M	1.589

Date,Open,High,Low,Close,Volume
29-Jul-21,27.92,27.92,27.28,27.73,91322245
28-Jul-21,26.54,27.80,26.49,27.52,32884308
27-Jul-21,26.34,26.73,26.16,26.62,17105261
26-Jul-21,26.04,26.54,25.98,26.36,13017130
23-Jul-21,26.12,26.13,25.78,25.93,5851870
22-Jul-21,26.07,26.29,25.90,25.99,7189024
21-Jul-21,26.09,26.44,26.08,26.25,8472845
20-Jul-21,25.85,26.23,25.59,26.20,8880840
19-Jul-21,25.74,25.98,25.58,25.75,7492800
16-Jul-21,26.36,26.52,25.95,26.00,10178879
15-Jul-21,26.80,26.90,26.32,26.33,14589164
14-Jul-21,27.08,27.43,26.68,26.87,18181500
13-Jul-21,26.67,26.79,26.11,26.66,11129107
12-Jul-21,26.22,26.74,26.21,26.62,11039265
08-Jul-21,25.95,26.40,25.91,26.22,16020586
07-Jul-21,26.38,26.68,26.03,26.47,16614626
06-Jul-21,26.42,26.44,26.10,26.19,11173775
05-Jul-21,26.60,26.60,26.30,26.44,9014621
02-Jul-21,26.52,26.78,26.44,26.67,7646280
01-Jul-21,26.70,26.73,26.21,26.51,14854128
30-Jun-21,26.83,26.94,26.55,26.74,11423416
29-Jun-21,26.91,27.05,26.59,26.92,16783466
28-Jun-21,27.35,27.35,26.73,27.11,17840909
25-Jun-21,28.30,28.32,27.21,27.41,18215265
24-Jun-21,28.24,28.40,27.91,28.16,9065064
23-Jun-21,28.30,28.70,28.11,28.24,25345781
22-Jun-21,28.56,28.61,28.10,28.48,11473889
21-Jun-21,28.42,28.72,28.31,28.63,12202796
18-Jun-21,29.05,29.07,28.34,28.40,31002597
17-Jun-21,29.45,30.15,28.91,29.06,38793496
16-Jun-21,28.72,29.59,28.71,29.33,19826523
15-Jun-21,28.83,28.93,28.58,28.85,7501602
14-Jun-21,29.03,29.21,28.71,28.83,10951505
11-Jun-21,29.32,29.34,28.72,29.03,10597081
10-Jun-21,29.36,29.74,29.11,29.39,27540536
09-Jun-21,29.13,29.97,28.59,29.35,45949369
08-Jun-21,29.09,29.19,28.55,28.93,20692807
07-Jun-21,28.55,29.27,28.28,29.15,43504452
04-Jun-21,27.99,28.63,27.79,28.55,15315878
02-Jun-21,27.35,28.37,27.33,28.05,33695648
01-Jun-21,27.00,27.36,26.86,27.32,21629352
31-May-21,26.48,26.63,26.32,26.57,9029451
28-May-21,26.10,26.53,25.96,26.48,17662966
27-May-21,26.50,26.50,25.90,26.23,11406920
26-May-21,26.06,26.42,26.03,26.33,12073105
25-May-21,26.26,26.26,25.80,26.05,17223525
24-May-21,26.18,26.31,26.01,26.24,16846123
21-May-21,26.06,26.22,25.77,26.15,6136313
20-May-21,25.93,26.26,25.78,26.18,11382432
19-May-21,25.57,25.92,25.18,25.92,13043235
18-May-21,25.68,25.85,25.50,25.68,7138713
17-May-21,25.56,25.73,25.17,25.70,12213520
14-May-21,25.18,25.75,25.14,25.57,16875825
13-May-21,24.45,25.34,24.44,25.18,17736405
12-May-21,24.90,24.90,24.34,24.44,8956075
11-May-21,24.89,24.91,24.56,24.80,8639966
10-May-21,24.81,24.96,24.50,24.93,17338054
07-May-21,24.19,24.55,24.13,24.51,16609130
06-May-21,24.39,24.48,24.05,24.19,13733098
05-May-21,24.00,24.56,23.71,24.51,23571338
04-May-21,25.00,25.15,23.86,23.88,25940912
03-May-21,24.69,25.08,24.60,24.80,21505601
30-Apr-21,24.64,24.64,24.26,24.46,23931473
29-Apr-21,25.16,25.24,24.42,24.49,12338898
28-Apr-21,24.23,25.12,24.23,25.06,15933462
27-Apr-21,24.45,24.60,24.18,24.20,9618914
26-Apr-21,24.70,24.84,24.34,24.48,7763951
23-Apr-21,24.40,24.74,24.35,24.60,16094500
22-Apr-21,24.49,24.56,24.22,24.42,13474192
20-Apr-21,24.58,24.67,24.32,24.43,11269372
19-Apr-21,24.88,24.88,24.45,24.58,12384677
16-Apr-21,24.70,25.00,24.54,24.81,9605440
15-Apr-21,24.67,24.94,24.44,24.67,8209314
14-Apr-21,24.49,24.96,24.23,24.67,11041306
13-Apr-21,24.41,24.51,24.07,24.42,9912539
12-Apr-21,24.10,24.41,24.01,24.41,11669639
09-Apr-21,24.00,24.23,23.92,23.98,8963597
08-Apr-21,24.33,24.37,24.04,24.08,9361514
07-Apr-21,24.33,24.54,24.00,24.32,25470531
06-Apr-21,24.47,24.66,24.27,24.33,8061311
05-Apr-21,24.65,24.77,24.42,24.60,10085669
01-Apr-21,25.14,25.20,24.42,24.47,12440105
31-Mar-21,25.31,25.48,24.77,25.11,13450000
30-Mar-21,24.92,25.43,24.79,25.43,8322222
29-Mar-21,24.96,25.23,24.62,24.96,17150980
26-Mar-21,24.76,25.20,24.71,25.20,10470277
25-Mar-21,24.50,24.86,24.21,24.86,10951153
24-Mar-21,24.80,24.95,24.50,24.50,18405250
23-Mar-21,25.20,25.45,24.75,24.78,18250373
22-Mar-21,25.04,25.26,24.60,25.21,12435765
19-Mar-21,25.12,25.41,24.68,25.09,45291504
18-Mar-21,25.00,25.51,24.97,25.07,13837802
17-Mar-21,24.28,25.01,24.09,24.98,11563760
16-Mar-21,24.64,24.64,23.93,24.31,8852085
15-Mar-21,24.56,24.69,24.24,24.63,6463248
12-Mar-21,24.57,24.57,24.26,24.40,7231889
11-Mar-21,24.45,24.90,24.15,24.50,12484289
10-Mar-21,24.81,24.81,23.86,24.43,10673158
09-Mar-21,23.96,24.58,23.64,24.28,15824801
08-Mar-21,24.55,25.08,23.92,23.96,21883659
05-Mar-21,23.83,24.88,23.83,24.82,22014542
04-Mar-21,23.53,24.49,23.53,23.96,18660951
03-Mar-21,23.52,23.80,22.75,23.52,21059898
02-Mar-21,22.49,23.76,21.95,23.52,27756267
01-Mar-21,23.65,23.76,22.69,22.70,16939558
26-Feb-21,23.88,23.99,23.22,23.37,12881601
25-Feb-21,24.46,24.79,23.71,23.81,19194193
24-Feb-21,25.00,25.08,24.34,24.47,17918773
23-Feb-21,23.77,25.00,23.75,24.95,23540140
22-Feb-21,24.30,24.30,23.45,23.58,48449917
19-Feb-21,25.16,25.36,24.84,24.96,9952071
18-Feb-21,25.18,25.53,25.01,25.16,22350178
17-Feb-21,25.11,25.32,24.96,25.18,14469327
12-Feb-21,25.14,25.36,24.84,25.11,9707311
11-Feb-21,25.29,25.43,25.00,25.14,8679936
10-Feb-21,25.39,25.45,24.90,25.13,9058768
09-Feb-21,25.13,25.69,24.91,25.29,22290330
08-Feb-21,25.61,25.69,25.12,25.14,16288996
05-Feb-21,25.83,25.93,25.42,25.61,15450174
04-Feb-21,25.92,26.19,25.53,25.73,30047103
03-Feb-21,26.00,26.30,25.78,25.84,24795957
02-Feb-21,26.34,26.59,25.40,25.93,35230085
01-Feb-21,26.34,26.53,26.10,26.32,21415654
29-Jan-21,26.42,26.66,25.75,25.82,35112902
28-Jan-21,25.57,26.74,25.53,26.57,14588293
27-Jan-21,25.44,25.92,25.18,25.58,14848707
26-Jan-21,25.95,26.55,25.34,25.49,23060194
22-Jan-21,26.50,26.58,26.03,26.09,22240748
21-Jan-21,27.14,27.23,26.60,26.74,9950224
20-Jan-21,27.63,27.69,26.97,27.16,8249782
19-Jan-21,28.07,28.22,27.32,27.58,14757061
18-Jan-21,27.97,28.33,27.71,27.80,8700073
15-Jan-21,28.28,28.46,27.79,27.89,12431581
14-Jan-21,28.26,28.90,28.02,28.71,11830687

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...