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
29/04/2025	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	-2,48%	-0,70	27,51	28,21	27,51	28,23	41M	4.659
13/12/2024	-1,23%	-0,35	28,21	28,59	28,19	28,72	7M	1.189
12/12/2024	-2,36%	-0,69	28,56	29,14	28,45	29,14	14M	2.030
11/12/2024	1,67%	0,48	29,25	28,77	28,68	29,64	21M	2.993
10/12/2024	0,14%	0,04	28,77	28,60	28,53	28,96	18M	2.592
09/12/2024	-0,62%	-0,18	28,73	28,77	28,73	29,13	16M	2.001
06/12/2024	-0,79%	-0,23	28,91	29,14	28,69	29,27	24M	2.994
05/12/2024	1,89%	0,54	29,14	28,71	28,71	29,28	15M	2.390
04/12/2024	1,02%	0,29	28,60	28,35	28,16	28,76	35M	5.537
03/12/2024	0,57%	0,16	28,31	28,30	28,05	28,47	31M	3.390
02/12/2024	-1,30%	-0,37	28,15	28,38	28,05	28,43	19M	3.188
29/11/2024	0,21%	0,06	28,52	28,46	28,05	28,64	26M	3.845
28/11/2024	-2,63%	-0,77	28,46	29,23	28,35	29,26	15M	1.985
27/11/2024	-2,53%	-0,76	29,23	29,99	29,16	30,12	12M	2.040
26/11/2024	1,42%	0,42	29,99	29,48	29,48	30,35	9M	1.345
25/11/2024	0,24%	0,07	29,57	29,50	29,41	29,59	15M	2.733
22/11/2024	0,34%	0,10	29,50	29,69	29,35	29,69	10M	1.861
21/11/2024	-1,54%	-0,46	29,40	29,75	29,40	29,80	10M	1.476
19/11/2024	1,08%	0,32	29,86	29,60	29,48	29,95	11M	1.650
18/11/2024	-1,14%	-0,34	29,54	29,88	29,48	30,01	32M	3.612
14/11/2024	-0,70%	-0,21	29,88	30,09	29,82	30,13	20M	1.624
13/11/2024	-0,79%	-0,24	30,09	30,34	29,93	30,34	13M	2.211
12/11/2024	-0,49%	-0,15	30,33	30,48	30,15	30,58	13M	2.308
11/11/2024	0,16%	0,05	30,48	30,43	30,34	30,64	12M	2.248
08/11/2024	-1,33%	-0,41	30,43	30,80	30,23	30,80	11M	1.703
07/11/2024	-2,06%	-0,65	30,84	31,30	30,65	31,58	19M	2.240
06/11/2024	0,25%	0,08	31,49	31,28	30,78	31,58	17M	2.715
05/11/2024	3,29%	1,00	31,41	30,89	30,72	31,63	23M	3.635
04/11/2024	1,27%	0,38	30,41	30,30	30,07	30,53	7M	1.285
01/11/2024	-0,53%	-0,16	30,03	30,10	30,02	30,36	10M	1.766
31/10/2024	-0,63%	-0,19	30,19	30,40	30,04	30,57	16M	2.065
30/10/2024	-0,43%	-0,13	30,38	30,45	30,32	30,64	11M	1.506
29/10/2024	-0,94%	-0,29	30,51	30,98	30,47	31,04	8M	1.412
28/10/2024	0,95%	0,29	30,80	30,65	30,51	30,99	13M	1.998
25/10/2024	-0,94%	-0,29	30,51	30,80	30,39	30,91	9M	1.403
24/10/2024	0,59%	0,18	30,80	30,62	30,48	30,93	17M	2.211
23/10/2024	0,69%	0,21	30,62	30,40	30,28	30,62	17M	2.357
22/10/2024	0,36%	0,11	30,41	30,28	30,01	30,45	20M	2.356
21/10/2024	-0,62%	-0,19	30,30	30,49	30,24	30,66	17M	2.092
18/10/2024	0,26%	0,08	30,49	30,55	30,30	30,72	10M	1.826
17/10/2024	0,16%	0,05	30,41	30,40	29,99	30,74	14M	2.057
16/10/2024	-0,46%	-0,14	30,36	30,50	30,21	30,54	31M	1.887
15/10/2024	0,59%	0,18	30,50	30,33	30,17	30,54	14M	1.990
14/10/2024	0,50%	0,15	30,32	30,17	30,17	30,42	8M	1.323
11/10/2024	-0,33%	-0,10	30,17	30,39	30,16	30,47	8M	1.307
10/10/2024	-	-	30,27	30,25	30,17	30,42	7M	997

Date,Open,High,Low,Close,Volume
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
13-Dec-24,28.59,28.72,28.19,28.21,6973319
12-Dec-24,29.14,29.14,28.45,28.56,13926817
11-Dec-24,28.77,29.64,28.68,29.25,21433444
10-Dec-24,28.60,28.96,28.53,28.77,17572341
09-Dec-24,28.77,29.13,28.73,28.73,15852299
06-Dec-24,29.14,29.27,28.69,28.91,24406549
05-Dec-24,28.71,29.28,28.71,29.14,15422598
04-Dec-24,28.35,28.76,28.16,28.60,34565831
03-Dec-24,28.30,28.47,28.05,28.31,30877835
02-Dec-24,28.38,28.43,28.05,28.15,18565836
29-Nov-24,28.46,28.64,28.05,28.52,26233186
28-Nov-24,29.23,29.26,28.35,28.46,14858785
27-Nov-24,29.99,30.12,29.16,29.23,12426427
26-Nov-24,29.48,30.35,29.48,29.99,8837055
25-Nov-24,29.50,29.59,29.41,29.57,15472129
22-Nov-24,29.69,29.69,29.35,29.50,9693279
21-Nov-24,29.75,29.80,29.40,29.40,9712761
19-Nov-24,29.60,29.95,29.48,29.86,10901269
18-Nov-24,29.88,30.01,29.48,29.54,31720852
14-Nov-24,30.09,30.13,29.82,29.88,19676890
13-Nov-24,30.34,30.34,29.93,30.09,13279590
12-Nov-24,30.48,30.58,30.15,30.33,13096833
11-Nov-24,30.43,30.64,30.34,30.48,11856625
08-Nov-24,30.80,30.80,30.23,30.43,11355791
07-Nov-24,31.30,31.58,30.65,30.84,19075428
06-Nov-24,31.28,31.58,30.78,31.49,16926261
05-Nov-24,30.89,31.63,30.72,31.41,22690334
04-Nov-24,30.30,30.53,30.07,30.41,7459507
01-Nov-24,30.10,30.36,30.02,30.03,10226627
31-Oct-24,30.40,30.57,30.04,30.19,16078194
30-Oct-24,30.45,30.64,30.32,30.38,10698943
29-Oct-24,30.98,31.04,30.47,30.51,8252455
28-Oct-24,30.65,30.99,30.51,30.80,13449934
25-Oct-24,30.80,30.91,30.39,30.51,8774037
24-Oct-24,30.62,30.93,30.48,30.80,16790174
23-Oct-24,30.40,30.62,30.28,30.62,16604178
22-Oct-24,30.28,30.45,30.01,30.41,20400481
21-Oct-24,30.49,30.66,30.24,30.30,17102601
18-Oct-24,30.55,30.72,30.30,30.49,10009768
17-Oct-24,30.40,30.74,29.99,30.41,14027013
16-Oct-24,30.50,30.54,30.21,30.36,31102132
15-Oct-24,30.33,30.54,30.17,30.50,13885926
14-Oct-24,30.17,30.42,30.17,30.32,8274516
11-Oct-24,30.39,30.47,30.16,30.17,8000299
10-Oct-24,30.25,30.42,30.17,30.27,6676735

*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