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 |
| 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 |
| 29/04/2019 | 0,14% | 0,04 | 29,35 | 29,50 | 29,06 | 29,55 | 3M | 458 |
| 26/04/2019 | -0,07% | -0,02 | 29,31 | 29,49 | 29,15 | 29,49 | 8M | 1.265 |
| 25/04/2019 | 0,62% | 0,18 | 29,33 | 29,28 | 28,66 | 29,41 | 8M | 1.200 |
| 24/04/2019 | 0,00% | 0,00 | 29,15 | 29,30 | 28,72 | 29,30 | 6M | 832 |
| 23/04/2019 | 1,85% | 0,53 | 29,15 | 28,93 | 28,91 | 29,26 | 3M | 467 |
| 22/04/2019 | -0,69% | -0,20 | 28,62 | 28,47 | 28,42 | 28,82 | 4M | 672 |
| 18/04/2019 | 1,37% | 0,39 | 28,82 | 28,44 | 28,21 | 28,88 | 8M | 832 |
| 17/04/2019 | -0,52% | -0,15 | 28,43 | 28,78 | 28,04 | 28,97 | 6M | 897 |
| 16/04/2019 | -0,69% | -0,20 | 28,58 | 28,81 | 28,58 | 29,07 | 6M | 999 |
| 15/04/2019 | 0,49% | 0,14 | 28,78 | 28,69 | 28,45 | 29,10 | 6M | 1.102 |
| 12/04/2019 | -1,04% | -0,30 | 28,64 | 28,91 | 28,33 | 29,34 | 8M | 926 |
| 11/04/2019 | -1,30% | -0,38 | 28,94 | 29,36 | 28,76 | 29,37 | 12M | 783 |
| 10/04/2019 | -0,81% | -0,24 | 29,32 | 29,65 | 29,16 | 29,71 | 5M | 751 |
| 09/04/2019 | -0,47% | -0,14 | 29,56 | 29,69 | 29,13 | 29,69 | 4M | 665 |
| 08/04/2019 | -0,50% | -0,15 | 29,70 | 29,99 | 29,50 | 30,00 | 7M | 884 |
| 05/04/2019 | 1,36% | 0,40 | 29,85 | 29,78 | 29,41 | 30,00 | 6M | 794 |
| 04/04/2019 | 1,52% | 0,44 | 29,45 | 29,02 | 29,02 | 29,59 | 4M | 571 |
| 03/04/2019 | -1,33% | -0,39 | 29,01 | 29,41 | 28,84 | 29,71 | 7M | 889 |
| 02/04/2019 | -0,84% | -0,25 | 29,40 | 29,98 | 29,26 | 29,98 | 6M | 737 |
| 01/04/2019 | -0,67% | -0,20 | 29,65 | 30,07 | 29,45 | 30,20 | 9M | 1.638 |
| 29/03/2019 | 0,81% | 0,24 | 29,85 | 29,96 | 29,57 | 30,05 | 7M | 1.025 |
| 28/03/2019 | 2,81% | 0,81 | 29,61 | 28,80 | 28,62 | 29,82 | 8M | 929 |
| 27/03/2019 | -2,64% | -0,78 | 28,80 | 29,49 | 28,65 | 29,49 | 14M | 2.111 |
| 26/03/2019 | -0,24% | -0,07 | 29,58 | 29,69 | 29,39 | 30,12 | 20M | 2.262 |
| 25/03/2019 | -0,67% | -0,20 | 29,65 | 29,90 | 29,50 | 30,43 | 13M | 1.938 |
| 22/03/2019 | -2,42% | -0,74 | 29,85 | 30,30 | 29,46 | 30,30 | 21M | 2.966 |
| 21/03/2019 | -2,08% | -0,65 | 30,59 | 31,30 | 30,07 | 31,30 | 18M | 3.337 |
| 20/03/2019 | -1,45% | -0,46 | 31,24 | 31,99 | 31,06 | 31,99 | 9M | 1.166 |
| 19/03/2019 | -1,06% | -0,34 | 31,70 | 31,83 | 31,70 | 32,15 | 12M | 1.499 |
| 18/03/2019 | 2,14% | 0,67 | 32,04 | 31,80 | 31,73 | 32,15 | 16M | 1.910 |
| 15/03/2019 | -1,35% | -0,43 | 31,37 | 32,01 | 31,37 | 32,35 | 25M | 1.629 |
| 14/03/2019 | -2,15% | -0,70 | 31,80 | 32,60 | 31,80 | 32,60 | 12M | 1.578 |
| 13/03/2019 | 1,06% | 0,34 | 32,50 | 32,19 | 31,80 | 32,61 | 17M | 2.080 |
| 12/03/2019 | 0,19% | 0,06 | 32,16 | 32,16 | 31,85 | 32,19 | 13M | 1.578 |
| 11/03/2019 | 1,65% | 0,52 | 32,10 | 31,60 | 31,58 | 32,20 | 17M | 2.169 |
| 08/03/2019 | 1,32% | 0,41 | 31,58 | 31,17 | 30,80 | 31,58 | 10M | 1.464 |
| 07/03/2019 | 2,23% | 0,68 | 31,17 | 30,47 | 30,40 | 31,29 | 11M | 1.583 |
| 06/03/2019 | -0,85% | -0,26 | 30,49 | 30,97 | 30,37 | 30,97 | 5M | 795 |
| 01/03/2019 | -1,16% | -0,36 | 30,75 | 31,50 | 30,70 | 31,53 | 10M | 1.445 |
| 28/02/2019 | -1,08% | -0,34 | 31,11 | 31,73 | 30,84 | 31,79 | 9M | 1.152 |
| 27/02/2019 | -0,32% | -0,10 | 31,45 | 31,70 | 31,24 | 31,70 | 8M | 820 |
| 26/02/2019 | -0,16% | -0,05 | 31,55 | 31,82 | 31,50 | 31,82 | 8M | 1.030 |
| 25/02/2019 | -1,10% | -0,35 | 31,60 | 32,07 | 31,60 | 32,11 | 9M | 1.034 |
| 22/02/2019 | -4,26% | -1,42 | 31,95 | 31,80 | 31,65 | 32,05 | 88M | 2.094 |
| 21/02/2019 | 2,65% | 0,86 | 33,37 | 32,75 | 32,56 | 33,37 | 29M | 3.558 |
| 20/02/2019 | -0,88% | -0,29 | 32,51 | 32,90 | 32,51 | 33,36 | 20M | 2.165 |
Date,Open,High,Low,Close,Volume
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-19,29.50,29.55,29.06,29.35,3173131
26-Apr-19,29.49,29.49,29.15,29.31,8014065
25-Apr-19,29.28,29.41,28.66,29.33,8036573
24-Apr-19,29.30,29.30,28.72,29.15,5895027
23-Apr-19,28.93,29.26,28.91,29.15,3186270
22-Apr-19,28.47,28.82,28.42,28.62,3769678
18-Apr-19,28.44,28.88,28.21,28.82,7598866
17-Apr-19,28.78,28.97,28.04,28.43,6385553
16-Apr-19,28.81,29.07,28.58,28.58,5560326
15-Apr-19,28.69,29.10,28.45,28.78,6161282
12-Apr-19,28.91,29.34,28.33,28.64,7789871
11-Apr-19,29.36,29.37,28.76,28.94,11578084
10-Apr-19,29.65,29.71,29.16,29.32,5335916
09-Apr-19,29.69,29.69,29.13,29.56,4187108
08-Apr-19,29.99,30.00,29.50,29.70,7245352
05-Apr-19,29.78,30.00,29.41,29.85,5662499
04-Apr-19,29.02,29.59,29.02,29.45,4078160
03-Apr-19,29.41,29.71,28.84,29.01,6591757
02-Apr-19,29.98,29.98,29.26,29.40,5737205
01-Apr-19,30.07,30.20,29.45,29.65,9305478
29-Mar-19,29.96,30.05,29.57,29.85,7243651
28-Mar-19,28.80,29.82,28.62,29.61,7837785
27-Mar-19,29.49,29.49,28.65,28.80,14071752
26-Mar-19,29.69,30.12,29.39,29.58,20118871
25-Mar-19,29.90,30.43,29.50,29.65,13474048
22-Mar-19,30.30,30.30,29.46,29.85,21393415
21-Mar-19,31.30,31.30,30.07,30.59,17782067
20-Mar-19,31.99,31.99,31.06,31.24,8557368
19-Mar-19,31.83,32.15,31.70,31.70,12311105
18-Mar-19,31.80,32.15,31.73,32.04,15604746
15-Mar-19,32.01,32.35,31.37,31.37,24667861
14-Mar-19,32.60,32.60,31.80,31.80,11651976
13-Mar-19,32.19,32.61,31.80,32.50,17279261
12-Mar-19,32.16,32.19,31.85,32.16,13071809
11-Mar-19,31.60,32.20,31.58,32.10,16568807
08-Mar-19,31.17,31.58,30.80,31.58,9937865
07-Mar-19,30.47,31.29,30.40,31.17,11095126
06-Mar-19,30.97,30.97,30.37,30.49,4810965
01-Mar-19,31.50,31.53,30.70,30.75,9587560
28-Feb-19,31.73,31.79,30.84,31.11,8912026
27-Feb-19,31.70,31.70,31.24,31.45,7852328
26-Feb-19,31.82,31.82,31.50,31.55,7615123
25-Feb-19,32.07,32.11,31.60,31.60,8652489
22-Feb-19,31.80,32.05,31.65,31.95,87879342
21-Feb-19,32.75,33.37,32.56,33.37,28878830
20-Feb-19,32.90,33.36,32.51,32.51,19939593
19-Feb-19,32.40,32.98,32.33,32.80,19939593
18-Feb-19,32.61,32.61,31.99,32.14,19939593
15-Feb-19,32.69,32.72,32.20,32.61,19939593
14-Feb-19,32.01,32.69,31.57,32.69,19939593
13-Feb-19,32.50,32.68,31.80,31.80,19939593
12-Feb-19,32.19,32.66,31.94,32.50,19939593
11-Feb-19,32.46,32.50,31.60,31.98,19939593
08-Feb-19,31.64,32.48,31.50,32.44,19939593
07-Feb-19,31.41,31.84,31.20,31.51,19939593
06-Feb-19,32.59,32.68,31.20,31.20,19939593
05-Feb-19,32.70,32.82,32.02,32.41,19939593
04-Feb-19,32.70,33.47,32.43,33.43,19939593
01-Feb-19,32.76,32.99,32.40,32.70,19939593
31-Jan-19,32.44,33.00,32.00,32.87,19939593
30-Jan-19,32.49,32.56,31.75,32.25,19939593
29-Jan-19,32.65,32.72,32.22,32.30,19939593
28-Jan-19,31.50,32.65,31.44,32.41,19939593
24-Jan-19,32.20,32.33,31.96,32.20,19939593
23-Jan-19,31.99,32.29,31.77,32.26,19939593
22-Jan-19,32.08,32.20,31.71,31.99,19939593
21-Jan-19,32.30,32.33,31.37,32.09,19939593
18-Jan-19,32.00,32.46,31.95,32.30,19939593
17-Jan-19,32.10,32.13,31.62,31.91,19939593
16-Jan-19,32.07,32.12,31.62,31.99,19939593
15-Jan-19,32.50,32.50,31.69,32.06,19939593
14-Jan-19,32.35,32.50,32.20,32.50,19939593
11-Jan-19,32.50,32.58,32.05,32.13,19939593
10-Jan-19,32.50,32.76,32.30,32.50,19939593
09-Jan-19,32.39,32.57,32.19,32.50,19939593
08-Jan-19,32.12,32.29,31.71,32.20,19939593
07-Jan-19,31.95,32.30,31.90,32.12,19939593
04-Jan-19,32.25,32.40,31.63,31.71,19939593
03-Jan-19,31.31,32.30,31.31,32.25,19939593
*exoneração de responsabilidade