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
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	2,17%	0,61	28,71	28,26	28,02	28,90	12M	1.589
13/01/2021	-1,51%	-0,43	28,10	28,50	27,72	28,65	15M	1.673
12/01/2021	0,39%	0,11	28,53	28,50	28,39	28,67	8M	1.126
11/01/2021	-1,97%	-0,57	28,42	28,75	28,13	28,85	12M	1.847
08/01/2021	0,31%	0,09	28,99	29,05	28,55	29,38	21M	2.715
07/01/2021	3,21%	0,90	28,90	28,00	27,85	29,13	27M	3.623
06/01/2021	2,26%	0,62	28,00	27,41	27,29	28,20	26M	4.225
05/01/2021	-0,26%	-0,07	27,38	27,45	26,76	27,62	15M	2.155
04/01/2021	-1,72%	-0,48	27,45	28,24	27,28	28,31	11M	1.894
30/12/2020	-1,38%	-0,39	27,93	28,39	27,93	28,44	22M	1.938
29/12/2020	-0,39%	-0,11	28,32	28,41	28,10	28,60	8M	1.217
28/12/2020	1,54%	0,43	28,43	28,17	28,11	28,48	22M	5.499
23/12/2020	1,52%	0,42	28,00	27,63	27,63	28,09	17M	2.273
22/12/2020	0,62%	0,17	27,58	27,49	27,49	27,84	10M	1.919
21/12/2020	-2,25%	-0,63	27,41	27,69	27,23	27,83	11M	1.529
18/12/2020	-0,18%	-0,05	28,04	28,09	27,83	28,36	22M	1.947
17/12/2020	0,00%	0,00	28,09	28,10	28,06	28,35	23M	2.802
16/12/2020	2,41%	0,66	28,09	27,64	27,28	28,30	44M	4.274
15/12/2020	0,70%	0,19	27,43	27,33	27,27	27,65	18M	2.187
14/12/2020	-1,59%	-0,44	27,24	27,84	27,23	27,93	20M	3.302
11/12/2020	-0,82%	-0,23	27,68	27,67	27,21	27,72	27M	4.215
10/12/2020	2,91%	0,79	27,91	27,12	27,05	27,91	48M	5.419
09/12/2020	1,04%	0,28	27,12	27,00	26,75	27,12	17M	2.009
08/12/2020	-0,67%	-0,18	26,84	27,10	26,71	27,42	12M	1.883
07/12/2020	0,30%	0,08	27,02	26,95	26,78	27,60	28M	3.778
04/12/2020	0,52%	0,14	26,94	26,85	26,46	27,08	30M	5.284
03/12/2020	0,04%	0,01	26,80	27,00	26,70	27,50	25M	2.842
02/12/2020	0,07%	0,02	26,79	26,84	26,35	27,03	23M	3.550
01/12/2020	3,92%	1,01	26,77	26,20	25,92	27,17	36M	7.334
30/11/2020	-1,38%	-0,36	25,76	26,15	25,70	26,27	14M	2.479
27/11/2020	0,89%	0,23	26,12	26,21	26,00	26,69	29M	4.323
26/11/2020	-1,78%	-0,47	25,89	26,42	25,76	26,44	11M	1.794
25/11/2020	-1,01%	-0,27	26,36	26,61	25,99	26,65	14M	1.966
24/11/2020	2,23%	0,58	26,63	26,05	26,05	26,93	25M	3.517
23/11/2020	1,40%	0,36	26,05	25,91	25,79	26,25	13M	2.318
20/11/2020	-1,12%	-0,29	25,69	25,98	25,62	26,05	8M	1.057
19/11/2020	0,46%	0,12	25,98	25,74	25,71	26,24	15M	2.298
18/11/2020	-2,30%	-0,61	25,86	26,36	25,80	26,48	13M	1.970
17/11/2020	-0,11%	-0,03	26,47	26,45	25,98	26,52	17M	2.772
16/11/2020	2,75%	0,71	26,50	26,10	26,00	26,57	24M	4.073
13/11/2020	2,14%	0,54	25,79	25,25	25,25	25,79	11M	2.075
12/11/2020	-2,66%	-0,69	25,25	25,94	25,01	25,97	16M	2.166
11/11/2020	-0,35%	-0,09	25,94	26,02	25,43	26,10	18M	3.661
10/11/2020	2,64%	0,67	26,03	25,29	25,16	26,24	36M	4.953
09/11/2020	6,78%	1,61	25,36	23,98	23,87	25,70	41M	7.502
06/11/2020	0,38%	0,09	23,75	23,51	23,28	23,84	18M	2.982
05/11/2020	2,20%	0,51	23,66	23,40	23,40	23,92	22M	4.230
04/11/2020	3,90%	0,87	23,15	23,69	22,93	23,87	27M	3.783
03/11/2020	1,36%	0,30	22,28	22,42	22,19	22,65	12M	2.713
30/10/2020	-2,35%	-0,53	21,98	22,43	21,60	22,60	17M	4.582
29/10/2020	1,81%	0,40	22,51	22,11	21,41	22,73	35M	10.626
28/10/2020	-3,95%	-0,91	22,11	22,68	21,97	22,68	16M	2.373
27/10/2020	-2,58%	-0,61	23,02	23,84	22,87	24,05	17M	2.000
26/10/2020	0,94%	0,22	23,63	23,40	23,27	23,83	11M	1.903
23/10/2020	-1,01%	-0,24	23,41	23,73	23,41	24,13	14M	2.236
22/10/2020	4,05%	0,92	23,65	22,80	22,69	23,91	42M	3.812
21/10/2020	0,62%	0,14	22,73	22,59	22,39	23,07	28M	2.549
20/10/2020	3,39%	0,74	22,59	22,03	22,03	22,75	13M	2.265
19/10/2020	0,74%	0,16	21,85	21,85	21,59	22,39	11M	1.812
16/10/2020	-	-	21,69	22,10	21,69	22,11	9M	1.942

Date,Open,High,Low,Close,Volume
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
13-Jan-21,28.50,28.65,27.72,28.10,15364759
12-Jan-21,28.50,28.67,28.39,28.53,8118430
11-Jan-21,28.75,28.85,28.13,28.42,11902955
08-Jan-21,29.05,29.38,28.55,28.99,21312451
07-Jan-21,28.00,29.13,27.85,28.90,26633465
06-Jan-21,27.41,28.20,27.29,28.00,26291172
05-Jan-21,27.45,27.62,26.76,27.38,15080641
04-Jan-21,28.24,28.31,27.28,27.45,11471480
30-Dec-20,28.39,28.44,27.93,27.93,22475924
29-Dec-20,28.41,28.60,28.10,28.32,7530893
28-Dec-20,28.17,28.48,28.11,28.43,21983006
23-Dec-20,27.63,28.09,27.63,28.00,16738540
22-Dec-20,27.49,27.84,27.49,27.58,10049046
21-Dec-20,27.69,27.83,27.23,27.41,10874906
18-Dec-20,28.09,28.36,27.83,28.04,21841991
17-Dec-20,28.10,28.35,28.06,28.09,23138101
16-Dec-20,27.64,28.30,27.28,28.09,43537821
15-Dec-20,27.33,27.65,27.27,27.43,17977347
14-Dec-20,27.84,27.93,27.23,27.24,19801825
11-Dec-20,27.67,27.72,27.21,27.68,27012597
10-Dec-20,27.12,27.91,27.05,27.91,48495074
09-Dec-20,27.00,27.12,26.75,27.12,16715283
08-Dec-20,27.10,27.42,26.71,26.84,11561286
07-Dec-20,26.95,27.60,26.78,27.02,27787397
04-Dec-20,26.85,27.08,26.46,26.94,29664427
03-Dec-20,27.00,27.50,26.70,26.80,24753068
02-Dec-20,26.84,27.03,26.35,26.79,22575964
01-Dec-20,26.20,27.17,25.92,26.77,35770563
30-Nov-20,26.15,26.27,25.70,25.76,13937852
27-Nov-20,26.21,26.69,26.00,26.12,28852621
26-Nov-20,26.42,26.44,25.76,25.89,10525625
25-Nov-20,26.61,26.65,25.99,26.36,14017654
24-Nov-20,26.05,26.93,26.05,26.63,24977231
23-Nov-20,25.91,26.25,25.79,26.05,12915098
20-Nov-20,25.98,26.05,25.62,25.69,8411226
19-Nov-20,25.74,26.24,25.71,25.98,14801679
18-Nov-20,26.36,26.48,25.80,25.86,13171835
17-Nov-20,26.45,26.52,25.98,26.47,17093839
16-Nov-20,26.10,26.57,26.00,26.50,24103864
13-Nov-20,25.25,25.79,25.25,25.79,11252913
12-Nov-20,25.94,25.97,25.01,25.25,15651634
11-Nov-20,26.02,26.10,25.43,25.94,18103294
10-Nov-20,25.29,26.24,25.16,26.03,36218686
09-Nov-20,23.98,25.70,23.87,25.36,40745023
06-Nov-20,23.51,23.84,23.28,23.75,17617366
05-Nov-20,23.40,23.92,23.40,23.66,21723574
04-Nov-20,23.69,23.87,22.93,23.15,26854669
03-Nov-20,22.42,22.65,22.19,22.28,11857407
30-Oct-20,22.43,22.60,21.60,21.98,17293301
29-Oct-20,22.11,22.73,21.41,22.51,34701110
28-Oct-20,22.68,22.68,21.97,22.11,15776422
27-Oct-20,23.84,24.05,22.87,23.02,16519240
26-Oct-20,23.40,23.83,23.27,23.63,10994347
23-Oct-20,23.73,24.13,23.41,23.41,14411451
22-Oct-20,22.80,23.91,22.69,23.65,42000441
21-Oct-20,22.59,23.07,22.39,22.73,28235337
20-Oct-20,22.03,22.75,22.03,22.59,13168650
19-Oct-20,21.85,22.39,21.59,21.85,11421636
16-Oct-20,22.10,22.11,21.69,21.69,9475367

*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
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...