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
30/06/2022	-1,86%	-0,37	19,53	19,70	19,45	19,77	10M	1.357
29/06/2022	-0,95%	-0,19	19,90	20,10	19,85	20,29	11M	1.835
28/06/2022	-0,64%	-0,13	20,09	20,26	19,83	20,47	10M	1.868
27/06/2022	1,10%	0,22	20,22	20,02	19,98	20,31	10M	1.266
24/06/2022	-0,25%	-0,05	20,00	20,15	19,93	20,23	5M	766
23/06/2022	-2,29%	-0,47	20,05	20,55	19,95	20,60	11M	1.834
22/06/2022	-1,11%	-0,23	20,52	20,59	20,42	20,72	9M	1.319
21/06/2022	-0,43%	-0,09	20,75	20,92	20,58	21,01	6M	884
20/06/2022	4,25%	0,85	20,84	20,01	20,01	20,91	12M	1.659
17/06/2022	-1,19%	-0,24	19,99	19,97	19,64	20,20	19M	1.572
15/06/2022	-0,25%	-0,05	20,23	20,50	20,20	20,67	11M	1.853

14/06/2022	-0,34%	-0,07	20,28	20,44	20,13	20,58	11M	2.317
13/06/2022	-1,64%	-0,34	20,35	20,36	20,14	20,57	7M	1.179
10/06/2022	-2,36%	-0,50	20,69	21,07	20,49	21,07	13M	1.798
09/06/2022	-2,03%	-0,44	21,19	21,60	21,08	21,60	5M	719
08/06/2022	-1,82%	-0,40	21,63	21,78	21,49	21,96	15M	1.857
07/06/2022	0,27%	0,06	22,03	21,89	21,75	22,03	8M	980
06/06/2022	0,00%	0,00	21,97	22,04	21,86	22,26	8M	1.171
03/06/2022	-0,54%	-0,12	21,97	22,00	21,88	22,13	15M	2.102
02/06/2022	0,00%	0,00	22,09	22,24	21,80	22,24	12M	1.094
01/06/2022	-1,38%	-0,31	22,09	22,30	22,02	22,38	6M	758
31/05/2022	0,90%	0,20	22,40	22,20	22,20	22,59	9M	966
30/05/2022	-0,54%	-0,12	22,20	22,30	22,19	22,58	6M	649
27/05/2022	0,86%	0,19	22,32	22,15	22,10	22,55	9M	1.168
26/05/2022	0,91%	0,20	22,13	21,88	21,82	22,32	17M	2.457
25/05/2022	-1,92%	-0,43	21,93	22,16	21,93	22,24	12M	2.129
24/05/2022	1,68%	0,37	22,36	21,92	21,85	22,40	10M	1.019
23/05/2022	2,52%	0,54	21,99	21,46	21,46	22,19	14M	1.930
20/05/2022	0,94%	0,20	21,45	21,38	21,16	21,46	8M	1.016
19/05/2022	-0,09%	-0,02	21,25	21,15	21,04	21,36	5M	769
18/05/2022	-1,21%	-0,26	21,27	21,45	21,12	21,59	11M	1.558
17/05/2022	1,41%	0,30	21,53	21,39	21,38	21,77	7M	987
16/05/2022	0,47%	0,10	21,23	21,16	20,98	21,56	11M	1.635
13/05/2022	1,05%	0,22	21,13	20,99	20,87	21,29	9M	1.703
12/05/2022	2,00%	0,41	20,91	20,47	20,41	21,03	10M	1.302
11/05/2022	2,45%	0,49	20,50	20,02	20,00	20,66	12M	2.032
10/05/2022	-0,30%	-0,06	20,01	20,33	19,94	20,37	12M	1.298
09/05/2022	-0,64%	-0,13	20,07	20,07	19,74	20,40	23M	4.553
06/05/2022	1,15%	0,23	20,20	19,97	19,82	20,72	22M	2.437
05/05/2022	-2,01%	-0,41	19,97	20,19	19,68	20,19	15M	2.030
04/05/2022	-0,20%	-0,04	20,38	20,30	20,05	20,44	13M	2.156
03/05/2022	0,59%	0,12	20,42	20,28	20,23	20,64	15M	1.629
02/05/2022	1,10%	0,22	20,30	20,18	20,02	20,47	39M	5.436
29/04/2022	-3,83%	-0,80	20,08	20,89	20,08	21,37	89M	4.145
28/04/2022	-0,85%	-0,18	20,88	21,10	20,70	21,33	13M	1.483
27/04/2022	-1,45%	-0,31	21,06	21,44	21,02	21,63	10M	1.363
26/04/2022	-3,04%	-0,67	21,37	22,00	21,29	22,00	23M	3.095
25/04/2022	0,32%	0,07	22,04	21,92	21,56	22,17	27M	2.736
22/04/2022	-1,92%	-0,43	21,97	22,26	21,82	22,26	9M	1.147
20/04/2022	0,09%	0,02	22,40	22,35	22,19	22,58	18M	1.704
19/04/2022	-1,28%	-0,29	22,38	22,67	22,15	22,75	12M	1.441
18/04/2022	0,31%	0,07	22,67	22,46	22,46	22,78	14M	1.220
14/04/2022	0,71%	0,16	22,60	22,52	22,33	22,65	10M	1.060
13/04/2022	0,22%	0,05	22,44	22,59	22,31	22,79	12M	1.382
12/04/2022	-1,67%	-0,38	22,39	22,98	22,39	23,02	14M	1.402
11/04/2022	-0,48%	-0,11	22,77	22,78	22,74	22,98	16M	1.674
08/04/2022	0,26%	0,06	22,88	22,62	22,62	23,15	12M	1.643
07/04/2022	0,00%	0,00	22,82	22,76	22,62	22,97	11M	1.241
06/04/2022	-0,35%	-0,08	22,82	22,71	22,63	22,99	24M	2.380
05/04/2022	-2,55%	-0,60	22,90	23,45	22,88	23,45	11M	1.744
04/04/2022	-0,59%	-0,14	23,50	23,50	23,22	23,62	13M	1.420
01/04/2022	0,17%	0,04	23,64	23,73	23,55	24,15	15M	2.176
31/03/2022	-1,34%	-0,32	23,60	23,92	23,60	24,16	20M	1.749
30/03/2022	0,04%	0,01	23,92	23,80	23,73	24,03	17M	2.212
29/03/2022	2,09%	0,49	23,91	23,67	23,45	24,00	38M	2.888
28/03/2022	-0,04%	-0,01	23,42	23,48	23,22	23,67	9M	933
25/03/2022	0,09%	0,02	23,43	23,41	23,21	23,59	24M	2.703
24/03/2022	-0,04%	-0,01	23,41	23,40	23,32	23,73	14M	1.354
23/03/2022	-0,59%	-0,14	23,42	23,56	23,33	23,72	14M	1.329
22/03/2022	1,64%	0,38	23,56	23,06	23,06	23,65	20M	2.593
21/03/2022	1,89%	0,43	23,18	22,75	22,72	23,28	26M	2.222
18/03/2022	0,84%	0,19	22,75	22,63	22,46	22,85	49M	6.953
17/03/2022	2,13%	0,47	22,56	22,02	21,99	22,67	40M	5.069
16/03/2022	2,46%	0,53	22,09	21,60	21,58	22,13	32M	4.256
15/03/2022	0,51%	0,11	21,56	21,63	21,16	21,70	42M	5.315
14/03/2022	0,85%	0,18	21,45	21,28	21,28	21,86	20M	2.387
11/03/2022	0,00%	0,00	21,27	21,49	21,20	21,65	35M	4.472
10/03/2022	-0,56%	-0,12	21,27	21,15	20,94	21,37	20M	2.594
09/03/2022	4,34%	0,89	21,39	20,81	20,67	21,52	38M	6.551
08/03/2022	-0,24%	-0,05	20,50	20,85	20,29	20,85	25M	3.468
07/03/2022	-2,24%	-0,47	20,55	21,17	20,47	21,17	18M	2.064
04/03/2022	-1,96%	-0,42	21,02	21,40	20,70	21,49	34M	3.911
03/03/2022	0,00%	0,00	21,44	21,41	21,38	22,08	13M	1.635
02/03/2022	-1,79%	-0,39	21,44	21,81	21,40	21,81	12M	1.494
25/02/2022	1,49%	0,32	21,83	21,51	21,37	21,83	18M	2.311
24/02/2022	-2,05%	-0,45	21,51	21,47	21,06	21,61	17M	2.259
23/02/2022	-1,17%	-0,26	21,96	22,23	21,89	22,47	7M	913
22/02/2022	0,59%	0,13	22,22	22,20	22,08	22,43	16M	2.085
21/02/2022	-2,00%	-0,45	22,09	22,54	21,90	22,54	13M	1.430
18/02/2022	0,49%	0,11	22,54	22,60	22,38	22,74	16M	1.943
17/02/2022	-1,80%	-0,41	22,43	22,84	22,36	22,90	10M	1.081
16/02/2022	-0,44%	-0,10	22,84	22,94	22,75	23,12	14M	2.062
15/02/2022	1,15%	0,26	22,94	22,90	22,72	23,14	19M	2.743
14/02/2022	-0,79%	-0,18	22,68	22,85	22,62	22,90	21M	2.864
11/02/2022	5,01%	1,09	22,86	22,70	22,57	23,19	88M	8.740
10/02/2022	1,30%	0,28	21,77	21,63	21,37	22,03	14M	1.707
09/02/2022	-3,98%	-0,89	21,49	22,38	21,47	22,38	37M	3.337
08/02/2022	0,67%	0,15	22,38	22,33	21,87	22,38	20M	2.480
07/02/2022	-0,49%	-0,11	22,23	22,33	22,05	22,39	22M	2.371
04/02/2022	0,59%	0,13	22,34	22,21	22,08	22,44	25M	2.715
03/02/2022	0,82%	0,18	22,21	22,03	21,82	22,33	25M	2.539
02/02/2022	-1,30%	-0,29	22,03	22,32	21,89	22,33	21M	2.791
01/02/2022	1,04%	0,23	22,32	22,05	22,05	22,45	23M	2.670
31/01/2022	1,56%	0,34	22,09	21,80	21,59	22,23	25M	2.976
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	-	-	19,76	19,62	19,49	19,80	24M	2.130

Date,Open,High,Low,Close,Volume
30-Jun-22,19.70,19.77,19.45,19.53,9848555
29-Jun-22,20.10,20.29,19.85,19.90,10610877
28-Jun-22,20.26,20.47,19.83,20.09,10045009
27-Jun-22,20.02,20.31,19.98,20.22,10286819
24-Jun-22,20.15,20.23,19.93,20.00,4758886
23-Jun-22,20.55,20.60,19.95,20.05,10887488
22-Jun-22,20.59,20.72,20.42,20.52,8593197
21-Jun-22,20.92,21.01,20.58,20.75,6492034
20-Jun-22,20.01,20.91,20.01,20.84,12410688
17-Jun-22,19.97,20.20,19.64,19.99,18639449
15-Jun-22,20.50,20.67,20.20,20.23,10939495
14-Jun-22,20.44,20.58,20.13,20.28,11213223
13-Jun-22,20.36,20.57,20.14,20.35,7256906
10-Jun-22,21.07,21.07,20.49,20.69,13110354
09-Jun-22,21.60,21.60,21.08,21.19,5245421
08-Jun-22,21.78,21.96,21.49,21.63,14678540
07-Jun-22,21.89,22.03,21.75,22.03,7985077
06-Jun-22,22.04,22.26,21.86,21.97,7556120
03-Jun-22,22.00,22.13,21.88,21.97,15419076
02-Jun-22,22.24,22.24,21.80,22.09,11976193
01-Jun-22,22.30,22.38,22.02,22.09,6367457
31-May-22,22.20,22.59,22.20,22.40,8762809
30-May-22,22.30,22.58,22.19,22.20,5863621
27-May-22,22.15,22.55,22.10,22.32,8710790
26-May-22,21.88,22.32,21.82,22.13,16931521
25-May-22,22.16,22.24,21.93,21.93,12100461
24-May-22,21.92,22.40,21.85,22.36,10367210
23-May-22,21.46,22.19,21.46,21.99,13999283
20-May-22,21.38,21.46,21.16,21.45,8027429
19-May-22,21.15,21.36,21.04,21.25,5473800
18-May-22,21.45,21.59,21.12,21.27,10856000
17-May-22,21.39,21.77,21.38,21.53,7389661
16-May-22,21.16,21.56,20.98,21.23,10564607
13-May-22,20.99,21.29,20.87,21.13,9395596
12-May-22,20.47,21.03,20.41,20.91,9523345
11-May-22,20.02,20.66,20.00,20.50,12366310
10-May-22,20.33,20.37,19.94,20.01,12310971
09-May-22,20.07,20.40,19.74,20.07,23207067
06-May-22,19.97,20.72,19.82,20.20,21740940
05-May-22,20.19,20.19,19.68,19.97,14521584
04-May-22,20.30,20.44,20.05,20.38,12524564
03-May-22,20.28,20.64,20.23,20.42,15400074
02-May-22,20.18,20.47,20.02,20.30,38618993
29-Apr-22,20.89,21.37,20.08,20.08,88977073
28-Apr-22,21.10,21.33,20.70,20.88,13483280
27-Apr-22,21.44,21.63,21.02,21.06,10392791
26-Apr-22,22.00,22.00,21.29,21.37,23095390
25-Apr-22,21.92,22.17,21.56,22.04,26559439
22-Apr-22,22.26,22.26,21.82,21.97,8936585
20-Apr-22,22.35,22.58,22.19,22.40,18409599
19-Apr-22,22.67,22.75,22.15,22.38,12039756
18-Apr-22,22.46,22.78,22.46,22.67,13820864
14-Apr-22,22.52,22.65,22.33,22.60,10106819
13-Apr-22,22.59,22.79,22.31,22.44,12285906
12-Apr-22,22.98,23.02,22.39,22.39,14258942
11-Apr-22,22.78,22.98,22.74,22.77,15613472
08-Apr-22,22.62,23.15,22.62,22.88,12470906
07-Apr-22,22.76,22.97,22.62,22.82,11282877
06-Apr-22,22.71,22.99,22.63,22.82,24071667
05-Apr-22,23.45,23.45,22.88,22.90,11436512
04-Apr-22,23.50,23.62,23.22,23.50,12950312
01-Apr-22,23.73,24.15,23.55,23.64,14522908
31-Mar-22,23.92,24.16,23.60,23.60,19720882
30-Mar-22,23.80,24.03,23.73,23.92,17297038
29-Mar-22,23.67,24.00,23.45,23.91,38371137
28-Mar-22,23.48,23.67,23.22,23.42,9017880
25-Mar-22,23.41,23.59,23.21,23.43,24261156
24-Mar-22,23.40,23.73,23.32,23.41,14088891
23-Mar-22,23.56,23.72,23.33,23.42,13807541
22-Mar-22,23.06,23.65,23.06,23.56,19979371
21-Mar-22,22.75,23.28,22.72,23.18,26221570
18-Mar-22,22.63,22.85,22.46,22.75,49340303
17-Mar-22,22.02,22.67,21.99,22.56,39780478
16-Mar-22,21.60,22.13,21.58,22.09,31924492
15-Mar-22,21.63,21.70,21.16,21.56,42222505
14-Mar-22,21.28,21.86,21.28,21.45,19981909
11-Mar-22,21.49,21.65,21.20,21.27,35445673
10-Mar-22,21.15,21.37,20.94,21.27,20150445
09-Mar-22,20.81,21.52,20.67,21.39,37532603
08-Mar-22,20.85,20.85,20.29,20.50,25360007
07-Mar-22,21.17,21.17,20.47,20.55,17833161
04-Mar-22,21.40,21.49,20.70,21.02,33888769
03-Mar-22,21.41,22.08,21.38,21.44,12600877
02-Mar-22,21.81,21.81,21.40,21.44,12374571
25-Feb-22,21.51,21.83,21.37,21.83,17530282
24-Feb-22,21.47,21.61,21.06,21.51,17385552
23-Feb-22,22.23,22.47,21.89,21.96,6851755
22-Feb-22,22.20,22.43,22.08,22.22,16335457
21-Feb-22,22.54,22.54,21.90,22.09,13353369
18-Feb-22,22.60,22.74,22.38,22.54,16001555
17-Feb-22,22.84,22.90,22.36,22.43,10436930
16-Feb-22,22.94,23.12,22.75,22.84,14033131
15-Feb-22,22.90,23.14,22.72,22.94,18642376
14-Feb-22,22.85,22.90,22.62,22.68,20507765
11-Feb-22,22.70,23.19,22.57,22.86,87888969
10-Feb-22,21.63,22.03,21.37,21.77,14435979
09-Feb-22,22.38,22.38,21.47,21.49,36898768
08-Feb-22,22.33,22.38,21.87,22.38,19509543
07-Feb-22,22.33,22.39,22.05,22.23,22086585
04-Feb-22,22.21,22.44,22.08,22.34,25430022
03-Feb-22,22.03,22.33,21.82,22.21,24573843
02-Feb-22,22.32,22.33,21.89,22.03,21253414
01-Feb-22,22.05,22.45,22.05,22.32,23440854
31-Jan-22,21.80,22.23,21.59,22.09,24942384
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

*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