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
28/01/2022	1,21%	0,26	21,75	21,49	21,26	21,77	20M	2.093
27/01/2022	0,75%	0,16	21,49	21,28	21,20	21,78	28M	3.240
26/01/2022	0,95%	0,20	21,33	21,10	20,96	21,45	32M	3.092
25/01/2022	3,17%	0,65	21,13	20,21	20,21	21,17	21M	2.615
24/01/2022	-0,05%	-0,01	20,48	20,43	20,14	20,65	38M	2.330
21/01/2022	0,05%	0,01	20,49	20,48	20,39	20,75	13M	1.425
20/01/2022	-0,87%	-0,18	20,48	20,80	20,48	20,80	16M	2.012
19/01/2022	-0,77%	-0,16	20,66	20,82	20,61	21,15	23M	2.908
18/01/2022	0,63%	0,13	20,82	20,68	20,61	21,00	19M	3.028
17/01/2022	-0,29%	-0,06	20,69	20,74	20,41	20,92	14M	2.362
14/01/2022	0,05%	0,01	20,75	20,62	20,58	20,91	18M	2.473

13/01/2022	1,27%	0,26	20,74	20,40	20,37	20,96	24M	2.332
12/01/2022	0,05%	0,01	20,48	20,47	20,21	20,66	20M	1.940
11/01/2022	1,44%	0,29	20,47	20,17	20,12	20,55	24M	2.391
10/01/2022	0,55%	0,11	20,18	20,07	19,85	20,23	17M	1.982
07/01/2022	1,57%	0,31	20,07	19,84	19,46	20,10	20M	2.043
06/01/2022	1,80%	0,35	19,76	19,71	19,35	19,80	37M	3.745
05/01/2022	-2,02%	-0,40	19,41	19,78	19,38	19,91	17M	2.769
04/01/2022	2,22%	0,43	19,81	19,35	19,35	19,85	19M	2.022
03/01/2022	1,52%	0,29	19,38	19,29	19,04	19,68	25M	3.036
30/12/2021	-1,19%	-0,23	19,09	19,42	18,98	19,42	30M	2.289
29/12/2021	-0,31%	-0,06	19,32	19,38	19,12	19,39	10M	1.433
28/12/2021	-0,36%	-0,07	19,38	19,54	19,33	19,55	10M	1.416
27/12/2021	0,93%	0,18	19,45	19,42	19,20	19,55	13M	2.333
23/12/2021	0,42%	0,08	19,27	19,21	19,09	19,42	13M	1.165
22/12/2021	0,95%	0,18	19,19	19,02	18,97	19,19	14M	1.472
21/12/2021	-0,37%	-0,07	19,01	19,11	19,01	19,23	14M	1.602
20/12/2021	-1,19%	-0,23	19,08	19,30	18,91	19,30	22M	2.863
17/12/2021	-2,28%	-0,45	19,31	19,44	19,28	19,68	28M	3.155
16/12/2021	1,02%	0,20	19,76	19,62	19,49	19,80	24M	2.130
15/12/2021	-0,25%	-0,05	19,56	19,62	19,27	19,70	13M	1.525
14/12/2021	0,46%	0,09	19,61	19,56	19,49	19,94	24M	2.163
13/12/2021	-2,20%	-0,44	19,52	19,96	19,52	20,19	27M	2.843
10/12/2021	0,05%	0,01	19,96	19,96	19,72	20,15	15M	1.477
09/12/2021	-2,25%	-0,46	19,95	20,41	19,77	20,41	21M	1.813
08/12/2021	-0,92%	-0,19	20,41	20,61	20,25	20,72	14M	1.373
07/12/2021	-1,34%	-0,28	20,60	20,90	20,51	21,07	10M	1.294
06/12/2021	0,87%	0,18	20,88	20,64	20,64	21,26	16M	1.874
03/12/2021	0,19%	0,04	20,70	20,66	20,53	21,10	14M	1.778
02/12/2021	3,25%	0,65	20,66	20,12	20,10	20,76	20M	3.267
01/12/2021	-0,45%	-0,09	20,01	20,14	19,90	20,49	22M	2.492
30/11/2021	-0,89%	-0,18	20,10	20,28	19,83	20,39	22M	3.367
29/11/2021	-0,39%	-0,08	20,28	20,52	20,24	20,69	20M	2.120
26/11/2021	-2,26%	-0,47	20,36	20,40	20,12	20,46	17M	2.814
25/11/2021	0,87%	0,18	20,83	20,61	20,57	21,02	20M	2.870
24/11/2021	2,69%	0,54	20,65	20,07	19,96	20,66	18M	1.863
23/11/2021	0,85%	0,17	20,11	20,09	19,74	20,15	16M	2.339
22/11/2021	-1,43%	-0,29	19,94	20,01	19,83	20,30	27M	2.745
19/11/2021	-0,20%	-0,04	20,23	20,28	20,05	20,38	37M	5.011
18/11/2021	-1,70%	-0,35	20,27	20,62	20,07	20,65	23M	2.560
17/11/2021	-0,15%	-0,03	20,62	20,66	20,43	20,88	23M	2.314
16/11/2021	-1,10%	-0,23	20,65	20,89	20,35	21,07	23M	3.498
12/11/2021	-0,14%	-0,03	20,88	20,87	20,57	21,10	17M	2.189
11/11/2021	0,05%	0,01	20,91	21,05	20,66	21,18	21M	2.322
10/11/2021	2,50%	0,51	20,90	20,39	20,34	21,24	21M	2.611
09/11/2021	-1,07%	-0,22	20,39	20,65	20,27	20,93	23M	2.401
08/11/2021	-0,24%	-0,05	20,61	20,66	20,51	20,98	15M	2.182
05/11/2021	-1,24%	-0,26	20,66	21,28	20,44	21,28	32M	3.426
04/11/2021	-4,95%	-1,09	20,92	22,00	20,91	22,14	34M	4.309
03/11/2021	1,10%	0,24	22,01	21,70	21,58	22,27	26M	4.275
01/11/2021	3,52%	0,74	21,77	21,22	21,18	21,78	29M	3.119
29/10/2021	-1,96%	-0,42	21,03	21,50	21,01	21,69	15M	2.114
28/10/2021	-0,65%	-0,14	21,45	21,36	21,18	21,63	21M	2.450
27/10/2021	0,33%	0,07	21,59	21,54	21,46	22,02	28M	3.356
26/10/2021	-0,92%	-0,20	21,52	21,69	21,31	21,69	25M	3.210
25/10/2021	2,26%	0,48	21,72	21,26	21,26	21,93	24M	3.258
22/10/2021	-3,72%	-0,82	21,24	21,90	20,61	21,90	42M	5.961
21/10/2021	-1,30%	-0,29	22,06	21,95	21,63	22,45	37M	4.154
20/10/2021	2,62%	0,57	22,35	22,00	21,79	22,40	40M	3.074
19/10/2021	-2,59%	-0,58	21,78	22,19	21,70	22,19	18M	1.609
18/10/2021	1,18%	0,26	22,36	21,96	21,73	22,46	38M	2.776
15/10/2021	1,94%	0,42	22,10	21,66	21,60	22,18	45M	2.965
14/10/2021	-0,78%	-0,17	21,68	21,85	21,43	21,99	47M	3.053
13/10/2021	-0,09%	-0,02	21,85	21,89	21,34	21,89	29M	2.446
11/10/2021	-1,97%	-0,44	21,87	22,36	21,76	22,37	33M	2.654
08/10/2021	0,54%	0,12	22,31	22,21	22,21	22,69	40M	3.077
07/10/2021	-1,55%	-0,35	22,19	22,65	22,06	22,72	53M	3.294
06/10/2021	0,62%	0,14	22,54	21,98	21,82	22,56	84M	9.745
05/10/2021	0,63%	0,14	22,40	22,25	21,98	22,64	78M	5.784
04/10/2021	-20,07%	-5,59	22,26	22,80	21,92	23,03	96M	9.037
01/10/2021	3,15%	0,85	27,85	27,05	27,02	27,85	68M	4.387
30/09/2021	0,30%	0,08	27,00	27,18	26,72	27,18	74M	6.629
29/09/2021	1,55%	0,41	26,92	26,95	26,30	27,00	44M	2.853
28/09/2021	-2,50%	-0,68	26,51	27,07	26,46	27,56	112M	9.509
27/09/2021	2,64%	0,70	27,19	26,52	26,26	27,30	47M	3.365
24/09/2021	-1,34%	-0,36	26,49	26,74	26,33	26,80	58M	6.135
23/09/2021	3,39%	0,88	26,85	26,10	26,03	27,00	35M	2.496
22/09/2021	2,41%	0,61	25,97	25,57	25,57	26,18	61M	3.375
21/09/2021	-0,08%	-0,02	25,36	25,62	25,29	25,63	56M	5.263
20/09/2021	-1,86%	-0,48	25,38	25,46	25,01	25,62	54M	3.611
17/09/2021	-2,71%	-0,72	25,86	26,58	25,86	26,58	56M	2.714
16/09/2021	0,08%	0,02	26,58	26,53	25,96	26,61	256M	6.365
15/09/2021	-1,37%	-0,37	26,56	26,95	26,56	27,00	55M	3.289
14/09/2021	-0,81%	-0,22	26,93	27,20	26,92	27,35	28M	1.595
13/09/2021	1,31%	0,35	27,15	27,00	26,97	27,29	38M	2.589
10/09/2021	-0,67%	-0,18	26,80	27,46	26,75	27,49	27M	2.572
09/09/2021	1,47%	0,39	26,98	26,60	26,40	27,23	37M	3.844
08/09/2021	-5,34%	-1,50	26,59	27,78	26,59	27,88	53M	4.829
06/09/2021	2,22%	0,61	28,09	27,50	27,36	28,09	29M	2.745
03/09/2021	-1,79%	-0,50	27,48	28,11	27,36	28,14	58M	4.256
02/09/2021	-3,91%	-1,14	27,98	29,09	27,94	29,09	79M	6.544
01/09/2021	1,71%	0,49	29,12	28,65	28,64	29,21	37M	3.097
31/08/2021	0,88%	0,25	28,63	28,40	28,31	28,91	48M	3.626
30/08/2021	-0,18%	-0,05	28,38	28,51	28,10	28,52	39M	3.222
27/08/2021	1,28%	0,36	28,43	28,16	27,96	28,44	40M	4.732
26/08/2021	-1,65%	-0,47	28,07	28,60	27,99	28,61	51M	4.378
25/08/2021	0,78%	0,22	28,54	28,29	28,13	28,54	31M	3.050
24/08/2021	2,09%	0,58	28,32	27,80	27,80	28,45	43M	3.388
23/08/2021	0,98%	0,27	27,74	27,55	27,39	27,77	45M	4.046
20/08/2021	0,55%	0,15	27,47	27,32	26,92	27,47	32M	3.167
19/08/2021	-1,01%	-0,28	27,32	27,40	27,06	27,96	29M	3.692
18/08/2021	0,40%	0,11	27,60	27,43	27,28	28,14	39M	3.942
17/08/2021	0,15%	0,04	27,49	27,46	27,02	27,68	24M	2.553
16/08/2021	-1,68%	-0,47	27,45	27,81	27,45	28,11	38M	4.292
13/08/2021	1,16%	0,32	27,92	27,62	27,27	27,93	26M	3.256
12/08/2021	-1,71%	-0,48	27,60	28,08	27,56	28,18	43M	5.742
11/08/2021	1,08%	0,30	28,08	28,00	27,35	28,33	26M	3.170
10/08/2021	-1,31%	-0,37	27,78	28,34	27,66	28,34	22M	2.699
09/08/2021	0,72%	0,20	28,15	27,95	27,92	28,37	25M	3.554
06/08/2021	2,08%	0,57	27,95	27,30	27,18	28,08	31M	4.729
05/08/2021	0,96%	0,26	27,38	27,35	26,95	27,61	43M	6.431
04/08/2021	-2,93%	-0,82	27,12	27,90	27,06	27,90	28M	3.715
03/08/2021	0,83%	0,23	27,94	28,16	27,42	28,32	34M	4.373
02/08/2021	0,87%	0,24	27,71	27,78	27,60	28,51	47M	6.122
30/07/2021	-0,94%	-0,26	27,47	27,50	27,28	28,01	30M	4.027
29/07/2021	0,76%	0,21	27,73	27,92	27,28	27,92	91M	7.259
28/07/2021	3,38%	0,90	27,52	26,54	26,49	27,80	33M	3.977
27/07/2021	0,99%	0,26	26,62	26,34	26,16	26,73	17M	2.380
26/07/2021	1,66%	0,43	26,36	26,04	25,98	26,54	13M	1.711
23/07/2021	-0,23%	-0,06	25,93	26,12	25,78	26,13	6M	883
22/07/2021	-0,99%	-0,26	25,99	26,07	25,90	26,29	7M	929
21/07/2021	0,19%	0,05	26,25	26,09	26,08	26,44	8M	1.280
20/07/2021	1,75%	0,45	26,20	25,85	25,59	26,23	9M	1.337
19/07/2021	-	-	25,75	25,74	25,58	25,98	7M	1.257

Date,Open,High,Low,Close,Volume
28-Jan-22,21.49,21.77,21.26,21.75,20113187
27-Jan-22,21.28,21.78,21.20,21.49,27564379
26-Jan-22,21.10,21.45,20.96,21.33,32106601
25-Jan-22,20.21,21.17,20.21,21.13,21349822
24-Jan-22,20.43,20.65,20.14,20.48,37946182
21-Jan-22,20.48,20.75,20.39,20.49,12892257
20-Jan-22,20.80,20.80,20.48,20.48,16012600
19-Jan-22,20.82,21.15,20.61,20.66,23137772
18-Jan-22,20.68,21.00,20.61,20.82,19278296
17-Jan-22,20.74,20.92,20.41,20.69,13651310
14-Jan-22,20.62,20.91,20.58,20.75,18475862
13-Jan-22,20.40,20.96,20.37,20.74,23821928
12-Jan-22,20.47,20.66,20.21,20.48,20408424
11-Jan-22,20.17,20.55,20.12,20.47,24314563
10-Jan-22,20.07,20.23,19.85,20.18,17100589
07-Jan-22,19.84,20.10,19.46,20.07,19590372
06-Jan-22,19.71,19.80,19.35,19.76,36589979
05-Jan-22,19.78,19.91,19.38,19.41,17054245
04-Jan-22,19.35,19.85,19.35,19.81,19361996
03-Jan-22,19.29,19.68,19.04,19.38,25001039
30-Dec-21,19.42,19.42,18.98,19.09,29712458
29-Dec-21,19.38,19.39,19.12,19.32,9960309
28-Dec-21,19.54,19.55,19.33,19.38,10015212
27-Dec-21,19.42,19.55,19.20,19.45,13007815
23-Dec-21,19.21,19.42,19.09,19.27,13218322
22-Dec-21,19.02,19.19,18.97,19.19,13749873
21-Dec-21,19.11,19.23,19.01,19.01,13521739
20-Dec-21,19.30,19.30,18.91,19.08,21709410
17-Dec-21,19.44,19.68,19.28,19.31,27582441
16-Dec-21,19.62,19.80,19.49,19.76,24412399
15-Dec-21,19.62,19.70,19.27,19.56,13364213
14-Dec-21,19.56,19.94,19.49,19.61,23671404
13-Dec-21,19.96,20.19,19.52,19.52,26565028
10-Dec-21,19.96,20.15,19.72,19.96,15131894
09-Dec-21,20.41,20.41,19.77,19.95,21239889
08-Dec-21,20.61,20.72,20.25,20.41,13646581
07-Dec-21,20.90,21.07,20.51,20.60,10414850
06-Dec-21,20.64,21.26,20.64,20.88,15526557
03-Dec-21,20.66,21.10,20.53,20.70,14347314
02-Dec-21,20.12,20.76,20.10,20.66,20438401
01-Dec-21,20.14,20.49,19.90,20.01,21929259
30-Nov-21,20.28,20.39,19.83,20.10,22299569
29-Nov-21,20.52,20.69,20.24,20.28,19909697
26-Nov-21,20.40,20.46,20.12,20.36,17371230
25-Nov-21,20.61,21.02,20.57,20.83,20283400
24-Nov-21,20.07,20.66,19.96,20.65,17674127
23-Nov-21,20.09,20.15,19.74,20.11,15830103
22-Nov-21,20.01,20.30,19.83,19.94,27311817
19-Nov-21,20.28,20.38,20.05,20.23,36566357
18-Nov-21,20.62,20.65,20.07,20.27,22783080
17-Nov-21,20.66,20.88,20.43,20.62,23375742
16-Nov-21,20.89,21.07,20.35,20.65,22606320
12-Nov-21,20.87,21.10,20.57,20.88,16790320
11-Nov-21,21.05,21.18,20.66,20.91,20842202
10-Nov-21,20.39,21.24,20.34,20.90,21237881
09-Nov-21,20.65,20.93,20.27,20.39,23278861
08-Nov-21,20.66,20.98,20.51,20.61,15368119
05-Nov-21,21.28,21.28,20.44,20.66,32022656
04-Nov-21,22.00,22.14,20.91,20.92,33759459
03-Nov-21,21.70,22.27,21.58,22.01,26368131
01-Nov-21,21.22,21.78,21.18,21.77,29405232
29-Oct-21,21.50,21.69,21.01,21.03,14955136
28-Oct-21,21.36,21.63,21.18,21.45,20538615
27-Oct-21,21.54,22.02,21.46,21.59,27951716
26-Oct-21,21.69,21.69,21.31,21.52,25001581
25-Oct-21,21.26,21.93,21.26,21.72,24331443
22-Oct-21,21.90,21.90,20.61,21.24,41841357
21-Oct-21,21.95,22.45,21.63,22.06,37010611
20-Oct-21,22.00,22.40,21.79,22.35,39992298
19-Oct-21,22.19,22.19,21.70,21.78,17985622
18-Oct-21,21.96,22.46,21.73,22.36,37928703
15-Oct-21,21.66,22.18,21.60,22.10,45051910
14-Oct-21,21.85,21.99,21.43,21.68,46679374
13-Oct-21,21.89,21.89,21.34,21.85,29424399
11-Oct-21,22.36,22.37,21.76,21.87,32963141
08-Oct-21,22.21,22.69,22.21,22.31,39743097
07-Oct-21,22.65,22.72,22.06,22.19,53263665
06-Oct-21,21.98,22.56,21.82,22.54,84212870
05-Oct-21,22.25,22.64,21.98,22.40,78134221
04-Oct-21,22.80,23.03,21.92,22.26,96187200
01-Oct-21,27.05,27.85,27.02,27.85,67648639
30-Sep-21,27.18,27.18,26.72,27.00,74210522
29-Sep-21,26.95,27.00,26.30,26.92,43623308
28-Sep-21,27.07,27.56,26.46,26.51,112265584
27-Sep-21,26.52,27.30,26.26,27.19,47334156
24-Sep-21,26.74,26.80,26.33,26.49,58260841
23-Sep-21,26.10,27.00,26.03,26.85,34941632
22-Sep-21,25.57,26.18,25.57,25.97,60665740
21-Sep-21,25.62,25.63,25.29,25.36,56350864
20-Sep-21,25.46,25.62,25.01,25.38,54318512
17-Sep-21,26.58,26.58,25.86,25.86,56171334
16-Sep-21,26.53,26.61,25.96,26.58,255985194
15-Sep-21,26.95,27.00,26.56,26.56,54693042
14-Sep-21,27.20,27.35,26.92,26.93,28058607
13-Sep-21,27.00,27.29,26.97,27.15,37934352
10-Sep-21,27.46,27.49,26.75,26.80,26870827
09-Sep-21,26.60,27.23,26.40,26.98,37158230
08-Sep-21,27.78,27.88,26.59,26.59,52993754
06-Sep-21,27.50,28.09,27.36,28.09,28960891
03-Sep-21,28.11,28.14,27.36,27.48,57806035
02-Sep-21,29.09,29.09,27.94,27.98,78579241
01-Sep-21,28.65,29.21,28.64,29.12,37018922
31-Aug-21,28.40,28.91,28.31,28.63,48356071
30-Aug-21,28.51,28.52,28.10,28.38,38590804
27-Aug-21,28.16,28.44,27.96,28.43,39623075
26-Aug-21,28.60,28.61,27.99,28.07,50949741
25-Aug-21,28.29,28.54,28.13,28.54,31287342
24-Aug-21,27.80,28.45,27.80,28.32,42815078
23-Aug-21,27.55,27.77,27.39,27.74,44850836
20-Aug-21,27.32,27.47,26.92,27.47,31691988
19-Aug-21,27.40,27.96,27.06,27.32,29301214
18-Aug-21,27.43,28.14,27.28,27.60,39063623
17-Aug-21,27.46,27.68,27.02,27.49,24297546
16-Aug-21,27.81,28.11,27.45,27.45,38022806
13-Aug-21,27.62,27.93,27.27,27.92,25569703
12-Aug-21,28.08,28.18,27.56,27.60,43394632
11-Aug-21,28.00,28.33,27.35,28.08,26433353
10-Aug-21,28.34,28.34,27.66,27.78,22305212
09-Aug-21,27.95,28.37,27.92,28.15,24561095
06-Aug-21,27.30,28.08,27.18,27.95,30747661
05-Aug-21,27.35,27.61,26.95,27.38,42609844
04-Aug-21,27.90,27.90,27.06,27.12,28247278
03-Aug-21,28.16,28.32,27.42,27.94,34214618
02-Aug-21,27.78,28.51,27.60,27.71,46985038
30-Jul-21,27.50,28.01,27.28,27.47,30116307
29-Jul-21,27.92,27.92,27.28,27.73,91322245
28-Jul-21,26.54,27.80,26.49,27.52,32884308
27-Jul-21,26.34,26.73,26.16,26.62,17105261
26-Jul-21,26.04,26.54,25.98,26.36,13017130
23-Jul-21,26.12,26.13,25.78,25.93,5851870
22-Jul-21,26.07,26.29,25.90,25.99,7189024
21-Jul-21,26.09,26.44,26.08,26.25,8472845
20-Jul-21,25.85,26.23,25.59,26.20,8880840
19-Jul-21,25.74,25.98,25.58,25.75,7492800

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITUB3

cotações, gráficos e mais...