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
04/07/2025	0,21%	0,07	33,68	33,42	33,42	33,81	10M	1.444
03/07/2025	2,44%	0,80	33,61	33,00	32,89	33,69	19M	2.296
02/07/2025	-0,61%	-0,20	32,81	33,01	32,56	33,22	14M	1.863
01/07/2025	2,32%	0,75	33,01	32,97	32,86	33,29	10M	1.848
27/06/2025	-0,25%	-0,08	32,26	32,33	31,97	32,41	11M	1.504
26/06/2025	-0,37%	-0,12	32,34	32,46	32,22	32,60	13M	1.797
25/06/2025	-1,19%	-0,39	32,46	32,86	32,30	32,90	13M	1.878

24/06/2025	1,80%	0,58	32,85	32,41	32,20	33,07	11M	1.315
23/06/2025	-0,68%	-0,22	32,27	32,49	31,94	32,49	18M	1.748
20/06/2025	0,00%	0,00	32,49	32,29	32,12	32,49	14M	1.434
18/06/2025	-0,98%	-0,32	32,49	32,65	32,38	32,75	22M	2.054
17/06/2025	0,52%	0,17	32,81	32,63	32,53	32,81	17M	1.791
16/06/2025	1,27%	0,41	32,64	32,56	32,50	33,00	23M	2.480
13/06/2025	-0,25%	-0,08	32,23	32,21	31,82	32,23	22M	2.946
12/06/2025	0,47%	0,15	32,31	32,17	31,89	32,51	20M	2.184
11/06/2025	0,85%	0,27	32,16	31,88	31,64	32,29	13M	1.635
10/06/2025	-0,87%	-0,28	31,89	32,28	31,73	32,41	13M	1.399
09/06/2025	-1,05%	-0,34	32,17	32,30	31,81	32,47	22M	2.917
06/06/2025	0,56%	0,18	32,51	32,35	32,21	32,57	13M	1.712
05/06/2025	-1,43%	-0,47	32,33	32,88	32,29	32,91	11M	1.502
04/06/2025	-0,27%	-0,09	32,80	32,92	32,57	33,19	13M	1.544
03/06/2025	-0,81%	-0,27	32,89	33,00	32,78	33,16	19M	2.335
02/06/2025	-0,63%	-0,21	33,16	33,48	32,87	33,50	20M	2.007
30/05/2025	0,18%	0,06	33,37	33,35	32,94	33,48	25M	3.021
29/05/2025	-0,24%	-0,08	33,31	33,48	33,08	33,55	17M	1.943
28/05/2025	-1,07%	-0,36	33,39	33,80	33,35	33,83	16M	1.799
27/05/2025	0,66%	0,22	33,75	33,53	33,32	34,15	15M	1.652
26/05/2025	0,69%	0,23	33,53	33,39	33,20	33,87	10M	1.452
23/05/2025	0,30%	0,10	33,30	32,90	32,36	33,36	18M	2.363
22/05/2025	-0,54%	-0,18	33,20	33,38	32,89	33,43	13M	1.859
21/05/2025	-1,68%	-0,57	33,38	33,75	32,90	33,81	16M	1.745
20/05/2025	-0,06%	-0,02	33,95	34,10	33,55	34,10	22M	2.128
19/05/2025	1,04%	0,35	33,97	33,66	33,55	34,34	25M	3.043
16/05/2025	0,69%	0,23	33,62	33,35	33,22	33,77	16M	1.501
15/05/2025	1,37%	0,45	33,39	32,93	32,89	33,61	33M	2.981
14/05/2025	0,64%	0,21	32,94	32,76	32,60	32,99	40M	3.951
13/05/2025	1,17%	0,38	32,73	32,36	32,36	32,73	18M	2.605
12/05/2025	-1,34%	-0,44	32,35	32,75	32,05	32,99	21M	2.340
09/05/2025	4,76%	1,49	32,79	31,60	31,42	32,84	39M	3.476
08/05/2025	1,00%	0,31	31,30	31,57	31,24	31,80	24M	2.800
07/05/2025	0,78%	0,24	30,99	30,76	30,76	31,10	8M	832
06/05/2025	-0,19%	-0,06	30,75	30,74	30,49	30,89	17M	2.633
05/05/2025	-1,88%	-0,59	30,81	31,15	30,81	31,30	47M	4.506
02/05/2025	1,03%	0,32	31,40	31,06	30,25	31,40	92M	3.206
30/04/2025	0,91%	0,28	31,08	30,58	30,58	31,10	20M	2.357
29/04/2025	0,69%	0,21	30,80	30,45	30,44	30,88	16M	1.938
28/04/2025	1,09%	0,33	30,59	30,29	30,14	30,59	16M	2.011
25/04/2025	-0,39%	-0,12	30,26	30,48	30,10	31,12	14M	1.239
24/04/2025	2,22%	0,66	30,38	29,75	29,71	30,38	12M	1.095
23/04/2025	1,92%	0,56	29,72	29,38	28,98	29,80	18M	2.020
22/04/2025	1,71%	0,49	29,16	28,72	28,54	29,30	26M	2.625
17/04/2025	0,03%	0,01	28,67	28,62	28,40	28,72	9M	1.244
16/04/2025	-0,31%	-0,09	28,66	28,60	28,48	28,76	10M	985
15/04/2025	0,77%	0,22	28,75	28,39	28,35	28,81	11M	1.200
14/04/2025	1,35%	0,38	28,53	28,45	28,25	28,60	9M	1.267
11/04/2025	1,22%	0,34	28,15	28,06	27,78	28,38	11M	1.253
10/04/2025	-0,71%	-0,20	27,81	28,01	27,51	28,15	11M	1.783
09/04/2025	1,74%	0,48	28,01	27,49	27,20	28,46	20M	2.827
08/04/2025	0,07%	0,02	27,53	27,60	27,36	28,02	20M	2.765
07/04/2025	-0,36%	-0,10	27,51	27,40	27,02	27,95	12M	2.219
04/04/2025	-2,23%	-0,63	27,61	28,00	27,48	28,19	18M	2.376
03/04/2025	1,22%	0,34	28,24	27,74	27,63	28,54	23M	3.197
02/04/2025	0,69%	0,19	27,90	27,80	27,61	27,94	15M	1.721
01/04/2025	-0,11%	-0,03	27,71	27,78	27,58	27,85	20M	2.686
31/03/2025	-1,25%	-0,35	27,74	28,06	27,56	28,06	13M	1.842
28/03/2025	-0,81%	-0,23	28,09	28,31	27,91	28,31	17M	1.583
27/03/2025	0,04%	0,01	28,32	28,32	28,16	28,39	9M	1.217
26/03/2025	-0,88%	-0,25	28,31	28,60	28,28	28,66	18M	1.497
25/03/2025	0,35%	0,10	28,56	28,49	28,44	28,94	13M	1.326
24/03/2025	0,11%	0,03	28,46	28,46	28,25	28,47	11M	1.154
21/03/2025	-0,14%	-0,04	28,43	28,47	28,27	28,52	25M	1.317
20/03/2025	-0,63%	-0,18	28,47	28,58	28,24	28,83	19M	2.363
19/03/2025	0,70%	0,20	28,65	28,57	28,46	28,72	16M	1.992
18/03/2025	-8,55%	-2,66	28,45	28,50	28,35	29,04	20M	2.372
17/03/2025	2,13%	0,65	31,11	30,51	30,37	31,21	31M	2.429
14/03/2025	3,57%	1,05	30,46	29,66	29,56	30,54	29M	3.935
13/03/2025	0,96%	0,28	29,41	29,13	29,13	29,55	13M	1.687
12/03/2025	0,34%	0,10	29,13	29,10	28,93	29,23	19M	2.032
11/03/2025	-0,65%	-0,19	29,03	29,29	28,94	29,29	24M	2.280
10/03/2025	0,07%	0,02	29,22	29,20	28,91	29,33	26M	2.616
07/03/2025	0,93%	0,27	29,20	29,07	28,82	29,49	25M	3.223
06/03/2025	-0,24%	-0,07	28,93	29,10	28,90	29,30	16M	2.476
05/03/2025	1,54%	0,44	29,00	28,97	28,61	29,18	17M	2.596
28/02/2025	-1,79%	-0,52	28,56	29,08	28,50	29,21	24M	3.160
27/02/2025	1,08%	0,31	29,08	28,79	28,71	29,34	16M	1.705
26/02/2025	-0,69%	-0,20	28,77	29,02	28,77	29,32	12M	1.392
25/02/2025	0,77%	0,22	28,97	28,78	28,78	29,28	13M	1.701
24/02/2025	-1,20%	-0,35	28,75	29,10	28,66	29,30	90M	1.851
21/02/2025	0,10%	0,03	29,10	29,08	28,94	29,17	10M	1.286
20/02/2025	-0,55%	-0,16	29,07	29,26	28,97	29,33	14M	1.298
19/02/2025	-0,92%	-0,27	29,23	29,45	29,13	29,45	14M	1.594
18/02/2025	-5,57%	-1,74	29,50	29,60	29,06	29,64	27M	2.558
17/02/2025	0,71%	0,22	31,24	31,00	30,93	31,70	57M	4.315
14/02/2025	2,34%	0,71	31,02	30,40	30,39	31,14	26M	2.338
13/02/2025	0,66%	0,20	30,31	30,14	30,00	30,31	14M	1.548
12/02/2025	-2,24%	-0,69	30,11	30,70	29,97	30,72	122M	4.310
11/02/2025	1,35%	0,41	30,80	30,39	30,39	30,90	18M	2.373
10/02/2025	1,30%	0,39	30,39	30,10	30,04	30,65	18M	2.107
07/02/2025	-0,53%	-0,16	30,00	30,36	29,93	30,48	43M	3.729
06/02/2025	0,40%	0,12	30,16	29,50	29,23	30,36	46M	4.223
05/02/2025	1,14%	0,34	30,04	29,83	29,76	30,24	23M	1.854
04/02/2025	0,27%	0,08	29,70	29,62	29,33	29,91	9M	1.658
03/02/2025	-0,64%	-0,19	29,62	29,74	29,38	29,90	13M	2.294
31/01/2025	0,07%	0,02	29,81	29,84	29,57	30,13	14M	1.921
30/01/2025	1,85%	0,54	29,79	29,18	29,18	29,99	13M	1.770
29/01/2025	0,17%	0,05	29,25	29,17	29,17	29,49	8M	1.372
28/01/2025	0,00%	0,00	29,20	29,20	29,04	29,50	12M	1.570
27/01/2025	2,53%	0,72	29,20	28,48	28,40	29,33	12M	2.008
24/01/2025	0,28%	0,08	28,48	28,40	28,18	28,61	11M	1.830
23/01/2025	-0,14%	-0,04	28,40	28,43	28,20	28,69	10M	1.590
22/01/2025	-0,52%	-0,15	28,44	28,60	28,40	28,73	18M	1.994
21/01/2025	0,03%	0,01	28,59	28,59	28,40	28,71	15M	1.753
20/01/2025	0,92%	0,26	28,58	28,32	28,25	28,72	13M	1.419
17/01/2025	0,53%	0,15	28,32	28,17	28,17	28,51	16M	2.051
16/01/2025	-0,77%	-0,22	28,17	28,39	28,02	28,50	12M	1.795
15/01/2025	3,76%	1,03	28,39	27,50	27,50	28,44	12M	1.651
14/01/2025	0,26%	0,07	27,36	27,30	27,05	27,47	9M	1.548
13/01/2025	0,63%	0,17	27,29	27,13	27,13	27,56	6M	1.099
10/01/2025	-0,91%	-0,25	27,12	27,40	27,05	27,64	8M	1.291
09/01/2025	-0,18%	-0,05	27,37	27,31	27,30	27,56	8M	1.032
08/01/2025	-1,19%	-0,33	27,42	27,61	27,27	27,68	9M	1.521
07/01/2025	0,33%	0,09	27,75	27,69	27,65	28,08	12M	1.911
06/01/2025	4,81%	1,27	27,66	26,77	26,51	27,66	26M	4.434
03/01/2025	-1,75%	-0,47	26,39	26,86	26,34	26,97	27M	4.387
02/01/2025	-0,15%	-0,04	26,86	27,07	26,56	27,10	15M	2.455
30/12/2024	-0,19%	-0,05	26,90	26,96	26,90	27,18	11M	2.230
27/12/2024	-0,92%	-0,25	26,95	27,19	26,95	27,38	8M	1.629
26/12/2024	0,52%	0,14	27,20	27,10	27,02	27,34	9M	1.734
23/12/2024	-1,74%	-0,48	27,06	27,40	26,97	27,42	13M	1.835
20/12/2024	0,62%	0,17	27,54	27,40	27,28	27,60	17M	2.913
19/12/2024	0,92%	0,25	27,37	27,26	26,97	27,51	18M	3.088
18/12/2024	-2,66%	-0,74	27,12	27,89	26,91	27,89	23M	3.541
17/12/2024	1,27%	0,35	27,86	27,57	27,51	28,03	28M	3.838
16/12/2024	-	-	27,51	28,21	27,51	28,23	41M	4.659

Date,Open,High,Low,Close,Volume
04-Jul-25,33.42,33.81,33.42,33.68,9725488
03-Jul-25,33.00,33.69,32.89,33.61,18597706
02-Jul-25,33.01,33.22,32.56,32.81,14226172
01-Jul-25,32.97,33.29,32.86,33.01,10182518
27-Jun-25,32.33,32.41,31.97,32.26,10754606
26-Jun-25,32.46,32.60,32.22,32.34,12656005
25-Jun-25,32.86,32.90,32.30,32.46,13477049
24-Jun-25,32.41,33.07,32.20,32.85,11439554
23-Jun-25,32.49,32.49,31.94,32.27,18369451
20-Jun-25,32.29,32.49,32.12,32.49,13585079
18-Jun-25,32.65,32.75,32.38,32.49,22028110
17-Jun-25,32.63,32.81,32.53,32.81,17484341
16-Jun-25,32.56,33.00,32.50,32.64,23263283
13-Jun-25,32.21,32.23,31.82,32.23,22158199
12-Jun-25,32.17,32.51,31.89,32.31,20295717
11-Jun-25,31.88,32.29,31.64,32.16,12516904
10-Jun-25,32.28,32.41,31.73,31.89,13180984
09-Jun-25,32.30,32.47,31.81,32.17,22389443
06-Jun-25,32.35,32.57,32.21,32.51,12984038
05-Jun-25,32.88,32.91,32.29,32.33,11496972
04-Jun-25,32.92,33.19,32.57,32.80,12551597
03-Jun-25,33.00,33.16,32.78,32.89,18657289
02-Jun-25,33.48,33.50,32.87,33.16,19850862
30-May-25,33.35,33.48,32.94,33.37,25461139
29-May-25,33.48,33.55,33.08,33.31,17266917
28-May-25,33.80,33.83,33.35,33.39,15955420
27-May-25,33.53,34.15,33.32,33.75,15345646
26-May-25,33.39,33.87,33.20,33.53,10441446
23-May-25,32.90,33.36,32.36,33.30,18223540
22-May-25,33.38,33.43,32.89,33.20,13026965
21-May-25,33.75,33.81,32.90,33.38,16021738
20-May-25,34.10,34.10,33.55,33.95,21835039
19-May-25,33.66,34.34,33.55,33.97,24618678
16-May-25,33.35,33.77,33.22,33.62,16448540
15-May-25,32.93,33.61,32.89,33.39,32858486
14-May-25,32.76,32.99,32.60,32.94,40318720
13-May-25,32.36,32.73,32.36,32.73,18430673
12-May-25,32.75,32.99,32.05,32.35,21319642
09-May-25,31.60,32.84,31.42,32.79,39472291
08-May-25,31.57,31.80,31.24,31.30,23815307
07-May-25,30.76,31.10,30.76,30.99,8061621
06-May-25,30.74,30.89,30.49,30.75,16655651
05-May-25,31.15,31.30,30.81,30.81,47056179
02-May-25,31.06,31.40,30.25,31.40,92187356
30-Apr-25,30.58,31.10,30.58,31.08,20005387
29-Apr-25,30.45,30.88,30.44,30.80,15810345
28-Apr-25,30.29,30.59,30.14,30.59,16225375
25-Apr-25,30.48,31.12,30.10,30.26,14079306
24-Apr-25,29.75,30.38,29.71,30.38,11671373
23-Apr-25,29.38,29.80,28.98,29.72,18290439
22-Apr-25,28.72,29.30,28.54,29.16,26004694
17-Apr-25,28.62,28.72,28.40,28.67,9388759
16-Apr-25,28.60,28.76,28.48,28.66,10354849
15-Apr-25,28.39,28.81,28.35,28.75,10681692
14-Apr-25,28.45,28.60,28.25,28.53,8880936
11-Apr-25,28.06,28.38,27.78,28.15,10607554
10-Apr-25,28.01,28.15,27.51,27.81,11170113
09-Apr-25,27.49,28.46,27.20,28.01,20308933
08-Apr-25,27.60,28.02,27.36,27.53,20483217
07-Apr-25,27.40,27.95,27.02,27.51,12108186
04-Apr-25,28.00,28.19,27.48,27.61,18364859
03-Apr-25,27.74,28.54,27.63,28.24,23475655
02-Apr-25,27.80,27.94,27.61,27.90,14919908
01-Apr-25,27.78,27.85,27.58,27.71,20298717
31-Mar-25,28.06,28.06,27.56,27.74,13169927
28-Mar-25,28.31,28.31,27.91,28.09,17027545
27-Mar-25,28.32,28.39,28.16,28.32,8955443
26-Mar-25,28.60,28.66,28.28,28.31,18025073
25-Mar-25,28.49,28.94,28.44,28.56,13219303
24-Mar-25,28.46,28.47,28.25,28.46,10562887
21-Mar-25,28.47,28.52,28.27,28.43,24722855
20-Mar-25,28.58,28.83,28.24,28.47,18863365
19-Mar-25,28.57,28.72,28.46,28.65,15689293
18-Mar-25,28.50,29.04,28.35,28.45,19848683
17-Mar-25,30.51,31.21,30.37,31.11,30576185
14-Mar-25,29.66,30.54,29.56,30.46,29377518
13-Mar-25,29.13,29.55,29.13,29.41,13003029
12-Mar-25,29.10,29.23,28.93,29.13,19199263
11-Mar-25,29.29,29.29,28.94,29.03,23530688
10-Mar-25,29.20,29.33,28.91,29.22,25542095
07-Mar-25,29.07,29.49,28.82,29.20,24793920
06-Mar-25,29.10,29.30,28.90,28.93,15640248
05-Mar-25,28.97,29.18,28.61,29.00,17261246
28-Feb-25,29.08,29.21,28.50,28.56,24464237
27-Feb-25,28.79,29.34,28.71,29.08,16125937
26-Feb-25,29.02,29.32,28.77,28.77,12498764
25-Feb-25,28.78,29.28,28.78,28.97,13117345
24-Feb-25,29.10,29.30,28.66,28.75,89648819
21-Feb-25,29.08,29.17,28.94,29.10,10263461
20-Feb-25,29.26,29.33,28.97,29.07,14269418
19-Feb-25,29.45,29.45,29.13,29.23,14144007
18-Feb-25,29.60,29.64,29.06,29.50,26705145
17-Feb-25,31.00,31.70,30.93,31.24,56682506
14-Feb-25,30.40,31.14,30.39,31.02,26169175
13-Feb-25,30.14,30.31,30.00,30.31,14265442
12-Feb-25,30.70,30.72,29.97,30.11,122227563
11-Feb-25,30.39,30.90,30.39,30.80,18019923
10-Feb-25,30.10,30.65,30.04,30.39,17757111
07-Feb-25,30.36,30.48,29.93,30.00,42777823
06-Feb-25,29.50,30.36,29.23,30.16,46125434
05-Feb-25,29.83,30.24,29.76,30.04,22902598
04-Feb-25,29.62,29.91,29.33,29.70,8933096
03-Feb-25,29.74,29.90,29.38,29.62,13202363
31-Jan-25,29.84,30.13,29.57,29.81,14157405
30-Jan-25,29.18,29.99,29.18,29.79,12761271
29-Jan-25,29.17,29.49,29.17,29.25,8339650
28-Jan-25,29.20,29.50,29.04,29.20,12160880
27-Jan-25,28.48,29.33,28.40,29.20,12463014
24-Jan-25,28.40,28.61,28.18,28.48,11447231
23-Jan-25,28.43,28.69,28.20,28.40,9991572
22-Jan-25,28.60,28.73,28.40,28.44,17506108
21-Jan-25,28.59,28.71,28.40,28.59,14917032
20-Jan-25,28.32,28.72,28.25,28.58,12725290
17-Jan-25,28.17,28.51,28.17,28.32,16241243
16-Jan-25,28.39,28.50,28.02,28.17,12114941
15-Jan-25,27.50,28.44,27.50,28.39,12106660
14-Jan-25,27.30,27.47,27.05,27.36,9498283
13-Jan-25,27.13,27.56,27.13,27.29,6352640
10-Jan-25,27.40,27.64,27.05,27.12,7936829
09-Jan-25,27.31,27.56,27.30,27.37,7595158
08-Jan-25,27.61,27.68,27.27,27.42,8894867
07-Jan-25,27.69,28.08,27.65,27.75,12035753
06-Jan-25,26.77,27.66,26.51,27.66,25562522
03-Jan-25,26.86,26.97,26.34,26.39,27237804
02-Jan-25,27.07,27.10,26.56,26.86,14623234
30-Dec-24,26.96,27.18,26.90,26.90,11065942
27-Dec-24,27.19,27.38,26.95,26.95,8323937
26-Dec-24,27.10,27.34,27.02,27.20,8643119
23-Dec-24,27.40,27.42,26.97,27.06,13487804
20-Dec-24,27.40,27.60,27.28,27.54,17109911
19-Dec-24,27.26,27.51,26.97,27.37,18439101
18-Dec-24,27.89,27.89,26.91,27.12,23489449
17-Dec-24,27.57,28.03,27.51,27.86,28191592
16-Dec-24,28.21,28.23,27.51,27.51,40916757

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB3