ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ITUB3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: itub3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-1,86%-0,3719,5319,7019,4519,7710M1.357
29/06/2022-0,95%-0,1919,9020,1019,8520,2911M1.835
28/06/2022-0,64%-0,1320,0920,2619,8320,4710M1.868
27/06/20221,10%0,2220,2220,0219,9820,3110M1.266
24/06/2022-0,25%-0,0520,0020,1519,9320,235M766
23/06/2022-2,29%-0,4720,0520,5519,9520,6011M1.834
22/06/2022-1,11%-0,2320,5220,5920,4220,729M1.319
21/06/2022-0,43%-0,0920,7520,9220,5821,016M884
20/06/20224,25%0,8520,8420,0120,0120,9112M1.659
17/06/2022-1,19%-0,2419,9919,9719,6420,2019M1.572
15/06/2022-0,25%-0,0520,2320,5020,2020,6711M1.853
14/06/2022-0,34%-0,0720,2820,4420,1320,5811M2.317
13/06/2022-1,64%-0,3420,3520,3620,1420,577M1.179
10/06/2022-2,36%-0,5020,6921,0720,4921,0713M1.798
09/06/2022-2,03%-0,4421,1921,6021,0821,605M719
08/06/2022-1,82%-0,4021,6321,7821,4921,9615M1.857
07/06/20220,27%0,0622,0321,8921,7522,038M980
06/06/20220,00%0,0021,9722,0421,8622,268M1.171
03/06/2022-0,54%-0,1221,9722,0021,8822,1315M2.102
02/06/20220,00%0,0022,0922,2421,8022,2412M1.094
01/06/2022-1,38%-0,3122,0922,3022,0222,386M758
31/05/20220,90%0,2022,4022,2022,2022,599M966
30/05/2022-0,54%-0,1222,2022,3022,1922,586M649
27/05/20220,86%0,1922,3222,1522,1022,559M1.168
26/05/20220,91%0,2022,1321,8821,8222,3217M2.457
25/05/2022-1,92%-0,4321,9322,1621,9322,2412M2.129
24/05/20221,68%0,3722,3621,9221,8522,4010M1.019
23/05/20222,52%0,5421,9921,4621,4622,1914M1.930
20/05/20220,94%0,2021,4521,3821,1621,468M1.016
19/05/2022-0,09%-0,0221,2521,1521,0421,365M769
18/05/2022-1,21%-0,2621,2721,4521,1221,5911M1.558
17/05/20221,41%0,3021,5321,3921,3821,777M987
16/05/20220,47%0,1021,2321,1620,9821,5611M1.635
13/05/20221,05%0,2221,1320,9920,8721,299M1.703
12/05/20222,00%0,4120,9120,4720,4121,0310M1.302
11/05/20222,45%0,4920,5020,0220,0020,6612M2.032
10/05/2022-0,30%-0,0620,0120,3319,9420,3712M1.298
09/05/2022-0,64%-0,1320,0720,0719,7420,4023M4.553
06/05/20221,15%0,2320,2019,9719,8220,7222M2.437
05/05/2022-2,01%-0,4119,9720,1919,6820,1915M2.030
04/05/2022-0,20%-0,0420,3820,3020,0520,4413M2.156
03/05/20220,59%0,1220,4220,2820,2320,6415M1.629
02/05/20221,10%0,2220,3020,1820,0220,4739M5.436
29/04/2022-3,83%-0,8020,0820,8920,0821,3789M4.145
28/04/2022-0,85%-0,1820,8821,1020,7021,3313M1.483
27/04/2022-1,45%-0,3121,0621,4421,0221,6310M1.363
26/04/2022-3,04%-0,6721,3722,0021,2922,0023M3.095
25/04/20220,32%0,0722,0421,9221,5622,1727M2.736
22/04/2022-1,92%-0,4321,9722,2621,8222,269M1.147
20/04/20220,09%0,0222,4022,3522,1922,5818M1.704
19/04/2022-1,28%-0,2922,3822,6722,1522,7512M1.441
18/04/20220,31%0,0722,6722,4622,4622,7814M1.220
14/04/20220,71%0,1622,6022,5222,3322,6510M1.060
13/04/20220,22%0,0522,4422,5922,3122,7912M1.382
12/04/2022-1,67%-0,3822,3922,9822,3923,0214M1.402
11/04/2022-0,48%-0,1122,7722,7822,7422,9816M1.674
08/04/20220,26%0,0622,8822,6222,6223,1512M1.643
07/04/20220,00%0,0022,8222,7622,6222,9711M1.241
06/04/2022-0,35%-0,0822,8222,7122,6322,9924M2.380
05/04/2022-2,55%-0,6022,9023,4522,8823,4511M1.744
04/04/2022-0,59%-0,1423,5023,5023,2223,6213M1.420
01/04/20220,17%0,0423,6423,7323,5524,1515M2.176
31/03/2022-1,34%-0,3223,6023,9223,6024,1620M1.749
30/03/20220,04%0,0123,9223,8023,7324,0317M2.212
29/03/20222,09%0,4923,9123,6723,4524,0038M2.888
28/03/2022-0,04%-0,0123,4223,4823,2223,679M933
25/03/20220,09%0,0223,4323,4123,2123,5924M2.703
24/03/2022-0,04%-0,0123,4123,4023,3223,7314M1.354
23/03/2022-0,59%-0,1423,4223,5623,3323,7214M1.329
22/03/20221,64%0,3823,5623,0623,0623,6520M2.593
21/03/20221,89%0,4323,1822,7522,7223,2826M2.222
18/03/20220,84%0,1922,7522,6322,4622,8549M6.953
17/03/20222,13%0,4722,5622,0221,9922,6740M5.069
16/03/20222,46%0,5322,0921,6021,5822,1332M4.256
15/03/20220,51%0,1121,5621,6321,1621,7042M5.315
14/03/20220,85%0,1821,4521,2821,2821,8620M2.387
11/03/20220,00%0,0021,2721,4921,2021,6535M4.472
10/03/2022-0,56%-0,1221,2721,1520,9421,3720M2.594
09/03/20224,34%0,8921,3920,8120,6721,5238M6.551
08/03/2022-0,24%-0,0520,5020,8520,2920,8525M3.468
07/03/2022-2,24%-0,4720,5521,1720,4721,1718M2.064
04/03/2022-1,96%-0,4221,0221,4020,7021,4934M3.911
03/03/20220,00%0,0021,4421,4121,3822,0813M1.635
02/03/2022-1,79%-0,3921,4421,8121,4021,8112M1.494
25/02/20221,49%0,3221,8321,5121,3721,8318M2.311
24/02/2022-2,05%-0,4521,5121,4721,0621,6117M2.259
23/02/2022-1,17%-0,2621,9622,2321,8922,477M913
22/02/20220,59%0,1322,2222,2022,0822,4316M2.085
21/02/2022-2,00%-0,4522,0922,5421,9022,5413M1.430
18/02/20220,49%0,1122,5422,6022,3822,7416M1.943
17/02/2022-1,80%-0,4122,4322,8422,3622,9010M1.081
16/02/2022-0,44%-0,1022,8422,9422,7523,1214M2.062
15/02/20221,15%0,2622,9422,9022,7223,1419M2.743
14/02/2022-0,79%-0,1822,6822,8522,6222,9021M2.864
11/02/20225,01%1,0922,8622,7022,5723,1988M8.740
10/02/20221,30%0,2821,7721,6321,3722,0314M1.707
09/02/2022-3,98%-0,8921,4922,3821,4722,3837M3.337
08/02/20220,67%0,1522,3822,3321,8722,3820M2.480
07/02/2022-0,49%-0,1122,2322,3322,0522,3922M2.371
04/02/20220,59%0,1322,3422,2122,0822,4425M2.715
03/02/20220,82%0,1822,2122,0321,8222,3325M2.539
02/02/2022-1,30%-0,2922,0322,3221,8922,3321M2.791
01/02/20221,04%0,2322,3222,0522,0522,4523M2.670
31/01/20221,56%0,3422,0921,8021,5922,2325M2.976
28/01/20221,21%0,2621,7521,4921,2621,7720M2.093
27/01/20220,75%0,1621,4921,2821,2021,7828M3.240
26/01/20220,95%0,2021,3321,1020,9621,4532M3.092
25/01/20223,17%0,6521,1320,2120,2121,1721M2.615
24/01/2022-0,05%-0,0120,4820,4320,1420,6538M2.330
21/01/20220,05%0,0120,4920,4820,3920,7513M1.425
20/01/2022-0,87%-0,1820,4820,8020,4820,8016M2.012
19/01/2022-0,77%-0,1620,6620,8220,6121,1523M2.908
18/01/20220,63%0,1320,8220,6820,6121,0019M3.028
17/01/2022-0,29%-0,0620,6920,7420,4120,9214M2.362
14/01/20220,05%0,0120,7520,6220,5820,9118M2.473
13/01/20221,27%0,2620,7420,4020,3720,9624M2.332
12/01/20220,05%0,0120,4820,4720,2120,6620M1.940
11/01/20221,44%0,2920,4720,1720,1220,5524M2.391
10/01/20220,55%0,1120,1820,0719,8520,2317M1.982
07/01/20221,57%0,3120,0719,8419,4620,1020M2.043
06/01/20221,80%0,3519,7619,7119,3519,8037M3.745
05/01/2022-2,02%-0,4019,4119,7819,3819,9117M2.769
04/01/20222,22%0,4319,8119,3519,3519,8519M2.022
03/01/20221,52%0,2919,3819,2919,0419,6825M3.036
30/12/2021-1,19%-0,2319,0919,4218,9819,4230M2.289
29/12/2021-0,31%-0,0619,3219,3819,1219,3910M1.433
28/12/2021-0,36%-0,0719,3819,5419,3319,5510M1.416
27/12/20210,93%0,1819,4519,4219,2019,5513M2.333
23/12/20210,42%0,0819,2719,2119,0919,4213M1.165
22/12/20210,95%0,1819,1919,0218,9719,1914M1.472
21/12/2021-0,37%-0,0719,0119,1119,0119,2314M1.602
20/12/2021-1,19%-0,2319,0819,3018,9119,3022M2.863
17/12/2021-2,28%-0,4519,3119,4419,2819,6828M3.155
16/12/2021--19,7619,6219,4919,8024M2.130


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito