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 |
| 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 |
| 12/07/2019 | -0,54% | -0,17 | 31,38 | 31,77 | 31,05 | 31,84 | 8M | 1.367 |
| 11/07/2019 | -0,06% | -0,02 | 31,55 | 31,72 | 31,22 | 31,84 | 11M | 1.703 |
| 10/07/2019 | -0,91% | -0,29 | 31,57 | 31,90 | 31,57 | 32,09 | 23M | 2.371 |
| 08/07/2019 | 0,19% | 0,06 | 31,86 | 31,79 | 31,59 | 31,86 | 8M | 807 |
| 05/07/2019 | 0,86% | 0,27 | 31,80 | 31,62 | 31,31 | 31,86 | 12M | 1.554 |
| 04/07/2019 | 0,99% | 0,31 | 31,53 | 31,29 | 31,29 | 31,86 | 18M | 1.959 |
| 03/07/2019 | 1,36% | 0,42 | 31,22 | 30,79 | 30,50 | 31,28 | 9M | 1.114 |
| 02/07/2019 | -1,00% | -0,31 | 30,80 | 31,12 | 30,66 | 31,20 | 10M | 1.440 |
| 01/07/2019 | -0,06% | -0,02 | 31,11 | 31,42 | 30,90 | 31,42 | 9M | 1.291 |
| 28/06/2019 | 0,42% | 0,13 | 31,13 | 31,00 | 30,92 | 31,26 | 14M | 1.347 |
| 27/06/2019 | -0,64% | -0,20 | 31,00 | 30,57 | 30,57 | 31,18 | 11M | 1.545 |
| 26/06/2019 | 1,96% | 0,60 | 31,20 | 30,89 | 30,67 | 31,20 | 11M | 1.294 |
| 25/06/2019 | -1,10% | -0,34 | 30,60 | 30,95 | 30,46 | 30,95 | 38M | 1.495 |
| 24/06/2019 | -0,13% | -0,04 | 30,94 | 30,98 | 30,56 | 31,20 | 18M | 2.715 |
| 21/06/2019 | 2,21% | 0,67 | 30,98 | 30,45 | 30,42 | 30,98 | 33M | 3.121 |
| 19/06/2019 | 1,54% | 0,46 | 30,31 | 29,68 | 29,68 | 30,42 | 10M | 1.006 |
| 18/06/2019 | 1,46% | 0,43 | 29,85 | 29,42 | 29,42 | 29,85 | 7M | 593 |
| 17/06/2019 | 0,51% | 0,15 | 29,42 | 29,01 | 29,01 | 29,59 | 5M | 628 |
| 14/06/2019 | -0,71% | -0,21 | 29,27 | 29,15 | 28,98 | 29,32 | 5M | 586 |
| 13/06/2019 | -1,27% | -0,38 | 29,48 | 29,73 | 29,13 | 29,89 | 8M | 851 |
| 12/06/2019 | -0,37% | -0,11 | 29,86 | 29,97 | 29,61 | 30,13 | 5M | 572 |
| 11/06/2019 | 1,08% | 0,32 | 29,97 | 29,85 | 29,52 | 30,00 | 3M | 471 |
| 10/06/2019 | -1,79% | -0,54 | 29,65 | 30,17 | 29,46 | 30,17 | 7M | 1.066 |
| 07/06/2019 | 0,63% | 0,19 | 30,19 | 29,85 | 29,83 | 30,32 | 6M | 908 |
| 06/06/2019 | 0,98% | 0,29 | 30,00 | 29,99 | 29,64 | 30,00 | 4M | 426 |
| 05/06/2019 | -1,52% | -0,46 | 29,71 | 30,17 | 29,59 | 30,27 | 5M | 663 |
| 04/06/2019 | -0,23% | -0,07 | 30,17 | 30,00 | 30,00 | 30,33 | 8M | 701 |
| 03/06/2019 | 0,43% | 0,13 | 30,24 | 30,11 | 29,95 | 30,40 | 16M | 942 |
| 31/05/2019 | -0,13% | -0,04 | 30,11 | 30,24 | 29,96 | 30,44 | 8M | 915 |
| 30/05/2019 | 1,21% | 0,36 | 30,15 | 30,00 | 29,86 | 30,40 | 9M | 759 |
| 29/05/2019 | 1,81% | 0,53 | 29,79 | 29,28 | 29,26 | 30,04 | 12M | 1.313 |
| 28/05/2019 | 2,63% | 0,75 | 29,26 | 28,58 | 28,57 | 29,39 | 9M | 986 |
| 27/05/2019 | -0,66% | -0,19 | 28,51 | 28,82 | 28,51 | 28,95 | 7M | 817 |
| 24/05/2019 | -0,76% | -0,22 | 28,70 | 29,26 | 28,52 | 29,27 | 8M | 862 |
| 23/05/2019 | -0,86% | -0,25 | 28,92 | 29,12 | 28,66 | 29,12 | 4M | 575 |
| 22/05/2019 | 0,52% | 0,15 | 29,17 | 29,26 | 28,69 | 29,27 | 7M | 725 |
| 21/05/2019 | 3,50% | 0,98 | 29,02 | 27,95 | 27,95 | 29,09 | 12M | 1.282 |
| 20/05/2019 | 2,34% | 0,64 | 28,04 | 27,65 | 27,42 | 28,09 | 6M | 935 |
| 17/05/2019 | -0,15% | -0,04 | 27,40 | 27,44 | 27,20 | 27,82 | 14M | 1.817 |
| 16/05/2019 | -0,83% | -0,23 | 27,44 | 27,70 | 27,22 | 27,75 | 6M | 1.025 |
| 15/05/2019 | 0,11% | 0,03 | 27,67 | 27,55 | 27,19 | 27,71 | 5M | 883 |
| 14/05/2019 | -0,40% | -0,11 | 27,64 | 27,82 | 27,55 | 28,16 | 8M | 1.262 |
| 13/05/2019 | -1,60% | -0,45 | 27,75 | 28,20 | 27,73 | 28,21 | 8M | 984 |
| 10/05/2019 | -1,05% | -0,30 | 28,20 | 28,53 | 28,11 | 28,79 | 10M | 1.316 |
| 09/05/2019 | -0,80% | -0,23 | 28,50 | 28,80 | 28,25 | 28,80 | 9M | 1.087 |
| 08/05/2019 | 0,77% | 0,22 | 28,73 | 28,61 | 28,57 | 29,25 | 6M | 481 |
| 07/05/2019 | -0,59% | -0,17 | 28,51 | 28,70 | 28,06 | 28,75 | 12M | 1.501 |
| 06/05/2019 | -2,08% | -0,61 | 28,68 | 29,12 | 28,68 | 29,13 | 7M | 994 |
| 03/05/2019 | -0,58% | -0,17 | 29,29 | 29,70 | 29,25 | 29,75 | 6M | 728 |
| 02/05/2019 | 0,37% | 0,11 | 29,46 | 29,35 | 29,16 | 29,59 | 9M | 1.311 |
| 30/04/2019 | 0,00% | 0,00 | 29,35 | 29,67 | 29,08 | 29,67 | 7M | 945 |
Date,Open,High,Low,Close,Volume
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-19,31.77,31.84,31.05,31.38,7919509
11-Jul-19,31.72,31.84,31.22,31.55,10840429
10-Jul-19,31.90,32.09,31.57,31.57,23204394
08-Jul-19,31.79,31.86,31.59,31.86,8058023
05-Jul-19,31.62,31.86,31.31,31.80,11526780
04-Jul-19,31.29,31.86,31.29,31.53,18460773
03-Jul-19,30.79,31.28,30.50,31.22,9027474
02-Jul-19,31.12,31.20,30.66,30.80,9569470
01-Jul-19,31.42,31.42,30.90,31.11,8747365
28-Jun-19,31.00,31.26,30.92,31.13,14033255
27-Jun-19,30.57,31.18,30.57,31.00,10699230
26-Jun-19,30.89,31.20,30.67,31.20,10774805
25-Jun-19,30.95,30.95,30.46,30.60,38238158
24-Jun-19,30.98,31.20,30.56,30.94,17830650
21-Jun-19,30.45,30.98,30.42,30.98,32617952
19-Jun-19,29.68,30.42,29.68,30.31,9739149
18-Jun-19,29.42,29.85,29.42,29.85,7283514
17-Jun-19,29.01,29.59,29.01,29.42,5281793
14-Jun-19,29.15,29.32,28.98,29.27,4656964
13-Jun-19,29.73,29.89,29.13,29.48,7750185
12-Jun-19,29.97,30.13,29.61,29.86,4785262
11-Jun-19,29.85,30.00,29.52,29.97,3434909
10-Jun-19,30.17,30.17,29.46,29.65,7312193
07-Jun-19,29.85,30.32,29.83,30.19,5511148
06-Jun-19,29.99,30.00,29.64,30.00,4330930
05-Jun-19,30.17,30.27,29.59,29.71,5125822
04-Jun-19,30.00,30.33,30.00,30.17,8456335
03-Jun-19,30.11,30.40,29.95,30.24,15548765
31-May-19,30.24,30.44,29.96,30.11,7984022
30-May-19,30.00,30.40,29.86,30.15,8668739
29-May-19,29.28,30.04,29.26,29.79,12353369
28-May-19,28.58,29.39,28.57,29.26,8618850
27-May-19,28.82,28.95,28.51,28.51,7136051
24-May-19,29.26,29.27,28.52,28.70,8071188
23-May-19,29.12,29.12,28.66,28.92,4453304
22-May-19,29.26,29.27,28.69,29.17,7107692
21-May-19,27.95,29.09,27.95,29.02,11751624
20-May-19,27.65,28.09,27.42,28.04,5779408
17-May-19,27.44,27.82,27.20,27.40,14112583
16-May-19,27.70,27.75,27.22,27.44,6377249
15-May-19,27.55,27.71,27.19,27.67,5436607
14-May-19,27.82,28.16,27.55,27.64,8361197
13-May-19,28.20,28.21,27.73,27.75,7651511
10-May-19,28.53,28.79,28.11,28.20,9920373
09-May-19,28.80,28.80,28.25,28.50,8943240
08-May-19,28.61,29.25,28.57,28.73,6403502
07-May-19,28.70,28.75,28.06,28.51,11838778
06-May-19,29.12,29.13,28.68,28.68,6828327
03-May-19,29.70,29.75,29.25,29.29,5892674
02-May-19,29.35,29.59,29.16,29.46,9087220
30-Apr-19,29.67,29.67,29.08,29.35,6702411
29-Apr-19,29.50,29.55,29.06,29.35,6702411
26-Apr-19,29.49,29.49,29.15,29.31,6702411
25-Apr-19,29.28,29.41,28.66,29.33,6702411
24-Apr-19,29.30,29.30,28.72,29.15,6702411
23-Apr-19,28.93,29.26,28.91,29.15,6702411
22-Apr-19,28.47,28.82,28.42,28.62,6702411
18-Apr-19,28.44,28.88,28.21,28.82,6702411
17-Apr-19,28.78,28.97,28.04,28.43,6702411
16-Apr-19,28.81,29.07,28.58,28.58,6702411
15-Apr-19,28.69,29.10,28.45,28.78,6702411
12-Apr-19,28.91,29.34,28.33,28.64,6702411
11-Apr-19,29.36,29.37,28.76,28.94,6702411
10-Apr-19,29.65,29.71,29.16,29.32,6702411
09-Apr-19,29.69,29.69,29.13,29.56,6702411
08-Apr-19,29.99,30.00,29.50,29.70,6702411
05-Apr-19,29.78,30.00,29.41,29.85,6702411
04-Apr-19,29.02,29.59,29.02,29.45,6702411
03-Apr-19,29.41,29.71,28.84,29.01,6702411
02-Apr-19,29.98,29.98,29.26,29.40,6702411
01-Apr-19,30.07,30.20,29.45,29.65,6702411
29-Mar-19,29.96,30.05,29.57,29.85,6702411
28-Mar-19,28.80,29.82,28.62,29.61,6702411
27-Mar-19,29.49,29.49,28.65,28.80,6702411
26-Mar-19,29.69,30.12,29.39,29.58,6702411
25-Mar-19,29.90,30.43,29.50,29.65,6702411
22-Mar-19,30.30,30.30,29.46,29.85,6702411
21-Mar-19,31.30,31.30,30.07,30.59,6702411
20-Mar-19,31.99,31.99,31.06,31.24,6702411
19-Mar-19,31.83,32.15,31.70,31.70,6702411
18-Mar-19,31.80,32.15,31.73,32.04,6702411
15-Mar-19,32.01,32.35,31.37,31.37,6702411
14-Mar-19,32.60,32.60,31.80,31.80,6702411
13-Mar-19,32.19,32.61,31.80,32.50,6702411
*exoneração de responsabilidade