Cotação atual, histórico e gráfico do papel: ITUB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,36% | 0,44 | 32,83 | 32,52 | 32,12 | 33,20 | 573M | 33.172 |
| 17/04/2019 | -1,55% | -0,51 | 32,39 | 33,00 | 32,00 | 33,20 | 1.172M | 58.199 |
| 16/04/2019 | -0,09% | -0,03 | 32,90 | 32,72 | 32,72 | 33,46 | 561M | 41.249 |
| 15/04/2019 | -0,06% | -0,02 | 32,93 | 33,24 | 32,64 | 33,33 | 545M | 31.918 |
| 12/04/2019 | -1,05% | -0,35 | 32,95 | 33,00 | 32,65 | 33,82 | 975M | 60.270 |
| 11/04/2019 | -2,32% | -0,79 | 33,30 | 33,82 | 33,11 | 34,04 | 405M | 28.457 |
| 10/04/2019 | -0,18% | -0,06 | 34,09 | 34,40 | 33,81 | 34,44 | 895M | 32.678 |
| 09/04/2019 | -0,55% | -0,19 | 34,15 | 34,20 | 33,61 | 34,22 | 454M | 43.100 |
| 08/04/2019 | -0,61% | -0,21 | 34,34 | 34,60 | 34,15 | 34,67 | 315M | 28.567 |
| 05/04/2019 | 2,16% | 0,73 | 34,55 | 34,00 | 33,80 | 34,67 | 558M | 34.859 |
| 04/04/2019 | 1,50% | 0,50 | 33,82 | 33,69 | 33,25 | 34,09 | 610M | 45.959 |
| 03/04/2019 | -0,89% | -0,30 | 33,32 | 34,04 | 33,17 | 34,19 | 656M | 40.133 |
| 02/04/2019 | -1,58% | -0,54 | 33,62 | 34,25 | 33,53 | 34,33 | 554M | 32.699 |
| 01/04/2019 | -0,78% | -0,27 | 34,16 | 34,70 | 34,00 | 34,80 | 591M | 36.944 |
| 29/03/2019 | 0,97% | 0,33 | 34,43 | 34,52 | 33,92 | 34,55 | 676M | 33.032 |
| 28/03/2019 | 3,96% | 1,30 | 34,10 | 32,90 | 32,65 | 34,34 | 1.051M | 57.287 |
| 27/03/2019 | -3,39% | -1,15 | 32,80 | 33,43 | 32,79 | 33,64 | 939M | 59.863 |
| 26/03/2019 | 1,04% | 0,35 | 33,95 | 34,00 | 33,50 | 34,11 | 544M | 32.203 |
| 25/03/2019 | 0,15% | 0,05 | 33,60 | 33,49 | 33,30 | 34,12 | 671M | 39.289 |
| 22/03/2019 | -2,95% | -1,02 | 33,55 | 34,05 | 33,36 | 34,12 | 1.031M | 67.182 |
| 21/03/2019 | -1,76% | -0,62 | 34,57 | 35,31 | 34,10 | 35,41 | 1.091M | 57.347 |
| 20/03/2019 | -2,25% | -0,81 | 35,19 | 36,06 | 35,19 | 36,22 | 933M | 38.145 |
| 19/03/2019 | -2,33% | -0,86 | 36,00 | 37,00 | 36,00 | 37,00 | 1.275M | 31.499 |
| 18/03/2019 | 0,16% | 0,06 | 36,86 | 36,86 | 36,74 | 37,06 | 417M | 21.761 |
| 15/03/2019 | -0,03% | -0,01 | 36,80 | 36,73 | 36,48 | 37,17 | 704M | 22.066 |
| 14/03/2019 | -1,58% | -0,59 | 36,81 | 37,40 | 36,44 | 37,40 | 656M | 29.974 |
| 13/03/2019 | 1,08% | 0,40 | 37,40 | 36,82 | 36,70 | 37,67 | 826M | 32.140 |
| 12/03/2019 | 0,22% | 0,08 | 37,00 | 36,92 | 36,59 | 37,00 | 483M | 18.776 |
| 11/03/2019 | 3,27% | 1,17 | 36,92 | 35,85 | 35,83 | 37,02 | 734M | 43.014 |
| 08/03/2019 | 1,19% | 0,42 | 35,75 | 35,12 | 34,85 | 35,89 | 481M | 32.754 |
| 07/03/2019 | 1,38% | 0,48 | 35,33 | 34,80 | 34,67 | 35,54 | 668M | 39.816 |
| 06/03/2019 | 0,03% | 0,01 | 34,85 | 35,14 | 34,67 | 35,22 | 337M | 19.081 |
| 01/03/2019 | -1,11% | -0,39 | 34,84 | 35,49 | 34,84 | 35,59 | 569M | 28.418 |
| 28/02/2019 | -1,89% | -0,68 | 35,23 | 35,93 | 35,17 | 36,02 | 637M | 31.868 |
| 27/02/2019 | -0,88% | -0,32 | 35,91 | 36,22 | 35,91 | 36,37 | 365M | 29.135 |
| 26/02/2019 | 0,36% | 0,13 | 36,23 | 36,19 | 36,09 | 36,42 | 292M | 26.185 |
| 25/02/2019 | -1,53% | -0,56 | 36,10 | 36,75 | 36,08 | 36,88 | 453M | 29.686 |
| 22/02/2019 | -3,40% | -1,29 | 36,66 | 36,53 | 36,23 | 36,66 | 638M | 35.446 |
| 21/02/2019 | 1,82% | 0,68 | 37,95 | 37,65 | 37,26 | 37,95 | 952M | 43.992 |
| 20/02/2019 | -1,27% | -0,48 | 37,27 | 38,03 | 37,27 | 38,38 | 1.086M | 47.589 |
| 19/02/2019 | 2,30% | 0,85 | 37,75 | 37,30 | 37,19 | 38,00 | 851M | 41.018 |
| 18/02/2019 | -1,60% | -0,60 | 36,90 | 37,35 | 36,90 | 37,50 | 652M | 25.356 |
| 15/02/2019 | -1,03% | -0,39 | 37,50 | 37,69 | 37,19 | 37,83 | 1.006M | 59.198 |
| 14/02/2019 | 2,66% | 0,98 | 37,89 | 37,20 | 36,43 | 37,89 | 1.220M | 46.577 |
| 13/02/2019 | -2,28% | -0,86 | 36,91 | 37,92 | 36,85 | 37,97 | 1.171M | 65.049 |
| 12/02/2019 | 2,39% | 0,88 | 37,77 | 37,44 | 37,22 | 37,99 | 833M | 33.266 |
| 11/02/2019 | -1,13% | -0,42 | 36,89 | 37,31 | 36,60 | 37,41 | 678M | 27.498 |
| 08/02/2019 | 2,14% | 0,78 | 37,31 | 36,48 | 36,35 | 37,55 | 1.144M | 53.232 |
| 07/02/2019 | 0,36% | 0,13 | 36,53 | 36,82 | 36,06 | 37,08 | 1.125M | 55.245 |
| 06/02/2019 | -4,21% | -1,60 | 36,40 | 37,80 | 36,40 | 37,89 | 1.455M | 68.540 |
| 05/02/2019 | -4,26% | -1,69 | 38,00 | 38,56 | 37,62 | 38,80 | 2.721M | 6.170 |
| 04/02/2019 | 2,27% | 0,88 | 39,69 | 38,67 | 38,40 | 39,79 | 694M | 40.060 |
| 01/02/2019 | 0,08% | 0,03 | 38,81 | 38,60 | 38,34 | 39,10 | 524M | 29.200 |
| 31/01/2019 | 1,73% | 0,66 | 38,78 | 38,46 | 38,37 | 39,39 | 1.049M | 55.199 |
| 30/01/2019 | 0,63% | 0,24 | 38,12 | 38,22 | 37,40 | 38,41 | 735M | 37.128 |
| 29/01/2019 | -0,73% | -0,28 | 37,88 | 38,40 | 37,88 | 38,55 | 604M | 38.976 |
| 28/01/2019 | 1,79% | 0,67 | 38,16 | 37,07 | 37,07 | 38,35 | 854M | 52.560 |
| 24/01/2019 | -0,13% | -0,05 | 37,49 | 37,35 | 37,24 | 37,73 | 797M | 43.518 |
| 23/01/2019 | 0,67% | 0,25 | 37,54 | 37,45 | 36,96 | 37,69 | 1.018M | 38.865 |
| 22/01/2019 | -0,16% | -0,06 | 37,29 | 37,35 | 36,97 | 37,58 | 453M | 29.707 |
| 21/01/2019 | -0,82% | -0,31 | 37,35 | 37,50 | 37,05 | 37,63 | 290M | 24.808 |
| 18/01/2019 | 1,29% | 0,48 | 37,66 | 37,20 | 37,20 | 37,78 | 802M | 37.656 |
| 17/01/2019 | 0,00% | 0,00 | 37,18 | 37,04 | 36,74 | 37,35 | 955M | 49.934 |
| 16/01/2019 | -0,29% | -0,11 | 37,18 | 37,35 | 36,70 | 37,39 | 642M | 46.051 |
| 15/01/2019 | -1,56% | -0,59 | 37,29 | 37,68 | 36,88 | 37,74 | 1.536M | 56.039 |
| 14/01/2019 | 0,74% | 0,28 | 37,88 | 37,57 | 37,45 | 37,88 | 657M | 34.057 |
| 11/01/2019 | -0,61% | -0,23 | 37,60 | 37,60 | 37,30 | 37,93 | 512M | 40.288 |
| 10/01/2019 | -0,68% | -0,26 | 37,83 | 37,92 | 37,64 | 38,39 | 940M | 44.461 |
| 09/01/2019 | 1,52% | 0,57 | 38,09 | 37,90 | 37,58 | 38,09 | 769M | 47.739 |
| 08/01/2019 | 1,27% | 0,47 | 37,52 | 37,18 | 36,56 | 37,57 | 725M | 60.646 |
| 07/01/2019 | 0,19% | 0,07 | 37,05 | 36,80 | 36,75 | 37,50 | 627M | 29.229 |
| 04/01/2019 | -1,68% | -0,63 | 36,98 | 37,22 | 36,75 | 37,71 | 923M | 40.421 |
| 03/01/2019 | 1,65% | 0,61 | 37,61 | 36,75 | 36,45 | 37,61 | 812M | 42.290 |
| 02/01/2019 | 4,23% | 1,50 | 37,00 | 35,44 | 35,35 | 37,14 | 933M | 50.354 |
| 28/12/2018 | 3,50% | 1,20 | 35,50 | 34,63 | 34,44 | 35,64 | 481M | 34.431 |
| 27/12/2018 | 1,69% | 0,57 | 34,30 | 33,66 | 33,66 | 34,46 | 466M | 38.894 |
| 26/12/2018 | -2,18% | -0,75 | 33,73 | 34,09 | 33,26 | 34,17 | 645M | 45.009 |
| 21/12/2018 | -0,46% | -0,16 | 34,48 | 34,90 | 34,22 | 35,03 | 974M | 33.548 |
| 20/12/2018 | -0,03% | -0,01 | 34,64 | 34,98 | 34,58 | 35,22 | 948M | 33.127 |
| 19/12/2018 | -1,34% | -0,47 | 34,65 | 35,35 | 34,65 | 35,75 | 528M | 30.942 |
| 18/12/2018 | 1,59% | 0,55 | 35,12 | 34,72 | 34,58 | 35,41 | 508M | 33.832 |
| 17/12/2018 | -2,67% | -0,95 | 34,57 | 35,50 | 34,56 | 35,54 | 507M | 35.144 |
| 14/12/2018 | -0,73% | -0,26 | 35,52 | 35,49 | 35,21 | 35,75 | 432M | 28.445 |
| 13/12/2018 | 1,76% | 0,62 | 35,78 | 35,14 | 34,93 | 35,78 | 581M | 32.007 |
| 12/12/2018 | 0,69% | 0,24 | 35,16 | 35,10 | 34,73 | 35,38 | 1.128M | 48.142 |
| 11/12/2018 | 0,90% | 0,31 | 34,92 | 35,10 | 34,35 | 35,16 | 688M | 38.440 |
| 10/12/2018 | -2,67% | -0,95 | 34,61 | 35,45 | 34,53 | 35,74 | 526M | 34.938 |
| 07/12/2018 | -0,81% | -0,29 | 35,56 | 35,63 | 35,40 | 36,35 | 608M | 35.671 |
| 06/12/2018 | 0,90% | 0,32 | 35,85 | 35,01 | 34,80 | 35,85 | 657M | 38.000 |
| 05/12/2018 | 0,06% | 0,02 | 35,53 | 35,60 | 35,34 | 35,83 | 497M | 20.308 |
| 04/12/2018 | -0,11% | -0,04 | 35,51 | 35,65 | 34,95 | 36,02 | 831M | 42.838 |
| 03/12/2018 | -1,30% | -0,47 | 35,55 | 36,80 | 35,27 | 36,80 | 857M | 53.293 |
| 30/11/2018 | -0,91% | -0,33 | 36,02 | 36,06 | 36,02 | 36,83 | 791M | 39.427 |
| 29/11/2018 | 0,89% | 0,32 | 36,35 | 35,62 | 35,51 | 36,48 | 526M | 32.959 |
| 28/11/2018 | 2,50% | 0,88 | 36,03 | 35,10 | 34,82 | 36,09 | 688M | 42.870 |
| 27/11/2018 | 3,38% | 1,15 | 35,15 | 34,25 | 34,02 | 35,23 | 606M | 52.637 |
| 26/11/2018 | -1,65% | -0,57 | 34,00 | 34,75 | 33,72 | 35,08 | 744M | 33.298 |
| 23/11/2018 | -0,12% | -0,04 | 34,57 | 34,61 | 34,28 | 34,72 | 410M | 29.351 |
| 22/11/2018 | -0,23% | -0,08 | 34,61 | 35,00 | 34,45 | 35,04 | 229M | 18.435 |
| 21/11/2018 | -34,20% | -18,03 | 34,69 | 34,99 | 34,55 | 35,25 | 557M | 28.385 |
| 19/11/2018 | -0,06% | -0,03 | 52,72 | 52,54 | 52,32 | 52,97 | 688M | 22.308 |
Date,Open,High,Low,Close,Volume
18-Apr-19,32.52,33.20,32.12,32.83,572943408
17-Apr-19,33.00,33.20,32.00,32.39,1171686920
16-Apr-19,32.72,33.46,32.72,32.90,561463235
15-Apr-19,33.24,33.33,32.64,32.93,544752478
12-Apr-19,33.00,33.82,32.65,32.95,975301047
11-Apr-19,33.82,34.04,33.11,33.30,404657358
10-Apr-19,34.40,34.44,33.81,34.09,895037847
09-Apr-19,34.20,34.22,33.61,34.15,454421059
08-Apr-19,34.60,34.67,34.15,34.34,315188862
05-Apr-19,34.00,34.67,33.80,34.55,557683553
04-Apr-19,33.69,34.09,33.25,33.82,610448613
03-Apr-19,34.04,34.19,33.17,33.32,655994389
02-Apr-19,34.25,34.33,33.53,33.62,553604302
01-Apr-19,34.70,34.80,34.00,34.16,590892856
29-Mar-19,34.52,34.55,33.92,34.43,675793552
28-Mar-19,32.90,34.34,32.65,34.10,1050569394
27-Mar-19,33.43,33.64,32.79,32.80,938672434
26-Mar-19,34.00,34.11,33.50,33.95,544492653
25-Mar-19,33.49,34.12,33.30,33.60,670539408
22-Mar-19,34.05,34.12,33.36,33.55,1031364583
21-Mar-19,35.31,35.41,34.10,34.57,1090955921
20-Mar-19,36.06,36.22,35.19,35.19,932830746
19-Mar-19,37.00,37.00,36.00,36.00,1274972513
18-Mar-19,36.86,37.06,36.74,36.86,417075806
15-Mar-19,36.73,37.17,36.48,36.80,703597514
14-Mar-19,37.40,37.40,36.44,36.81,655909791
13-Mar-19,36.82,37.67,36.70,37.40,825582607
12-Mar-19,36.92,37.00,36.59,37.00,482800377
11-Mar-19,35.85,37.02,35.83,36.92,734212086
08-Mar-19,35.12,35.89,34.85,35.75,481463833
07-Mar-19,34.80,35.54,34.67,35.33,667590652
06-Mar-19,35.14,35.22,34.67,34.85,336675203
01-Mar-19,35.49,35.59,34.84,34.84,568881578
28-Feb-19,35.93,36.02,35.17,35.23,636563012
27-Feb-19,36.22,36.37,35.91,35.91,364984434
26-Feb-19,36.19,36.42,36.09,36.23,291962950
25-Feb-19,36.75,36.88,36.08,36.10,453204129
22-Feb-19,36.53,36.66,36.23,36.66,637927090
21-Feb-19,37.65,37.95,37.26,37.95,952317760
20-Feb-19,38.03,38.38,37.27,37.27,1085951459
19-Feb-19,37.30,38.00,37.19,37.75,850965789
18-Feb-19,37.35,37.50,36.90,36.90,652344176
15-Feb-19,37.69,37.83,37.19,37.50,1006476145
14-Feb-19,37.20,37.89,36.43,37.89,1220338624
13-Feb-19,37.92,37.97,36.85,36.91,1171108428
12-Feb-19,37.44,37.99,37.22,37.77,833213679
11-Feb-19,37.31,37.41,36.60,36.89,677720703
08-Feb-19,36.48,37.55,36.35,37.31,1143508706
07-Feb-19,36.82,37.08,36.06,36.53,1124809112
06-Feb-19,37.80,37.89,36.40,36.40,1454782571
05-Feb-19,38.56,38.80,37.62,38.00,2721312315
04-Feb-19,38.67,39.79,38.40,39.69,693947963
01-Feb-19,38.60,39.10,38.34,38.81,523786585
31-Jan-19,38.46,39.39,38.37,38.78,1048522665
30-Jan-19,38.22,38.41,37.40,38.12,734788403
29-Jan-19,38.40,38.55,37.88,37.88,603908737
28-Jan-19,37.07,38.35,37.07,38.16,853916516
24-Jan-19,37.35,37.73,37.24,37.49,797123226
23-Jan-19,37.45,37.69,36.96,37.54,1017534893
22-Jan-19,37.35,37.58,36.97,37.29,453435418
21-Jan-19,37.50,37.63,37.05,37.35,289641306
18-Jan-19,37.20,37.78,37.20,37.66,802384650
17-Jan-19,37.04,37.35,36.74,37.18,955077544
16-Jan-19,37.35,37.39,36.70,37.18,641944543
15-Jan-19,37.68,37.74,36.88,37.29,1535556039
14-Jan-19,37.57,37.88,37.45,37.88,656605562
11-Jan-19,37.60,37.93,37.30,37.60,512139832
10-Jan-19,37.92,38.39,37.64,37.83,940246465
09-Jan-19,37.90,38.09,37.58,38.09,769064742
08-Jan-19,37.18,37.57,36.56,37.52,725176229
07-Jan-19,36.80,37.50,36.75,37.05,627283217
04-Jan-19,37.22,37.71,36.75,36.98,922964094
03-Jan-19,36.75,37.61,36.45,37.61,811511597
02-Jan-19,35.44,37.14,35.35,37.00,933405709
28-Dec-18,34.63,35.64,34.44,35.50,481388890
27-Dec-18,33.66,34.46,33.66,34.30,465685915
26-Dec-18,34.09,34.17,33.26,33.73,645045418
21-Dec-18,34.90,35.03,34.22,34.48,973676803
20-Dec-18,34.98,35.22,34.58,34.64,948291754
19-Dec-18,35.35,35.75,34.65,34.65,528295834
18-Dec-18,34.72,35.41,34.58,35.12,508124370
17-Dec-18,35.50,35.54,34.56,34.57,507257101
14-Dec-18,35.49,35.75,35.21,35.52,432258130
13-Dec-18,35.14,35.78,34.93,35.78,580710727
12-Dec-18,35.10,35.38,34.73,35.16,1128069806
11-Dec-18,35.10,35.16,34.35,34.92,687600023
10-Dec-18,35.45,35.74,34.53,34.61,525913888
07-Dec-18,35.63,36.35,35.40,35.56,608279469
06-Dec-18,35.01,35.85,34.80,35.85,656511420
05-Dec-18,35.60,35.83,35.34,35.53,496778077
04-Dec-18,35.65,36.02,34.95,35.51,830706940
03-Dec-18,36.80,36.80,35.27,35.55,857347560
30-Nov-18,36.06,36.83,36.02,36.02,791259872
29-Nov-18,35.62,36.48,35.51,36.35,525977349
28-Nov-18,35.10,36.09,34.82,36.03,688240929
27-Nov-18,34.25,35.23,34.02,35.15,606257555
26-Nov-18,34.75,35.08,33.72,34.00,743772436
23-Nov-18,34.61,34.72,34.28,34.57,410162443
22-Nov-18,35.00,35.04,34.45,34.61,229381267
21-Nov-18,34.99,35.25,34.55,34.69,556589294
19-Nov-18,52.54,52.97,52.32,52.72,688163746
16-Nov-18,51.50,52.90,51.33,52.75,688163746
14-Nov-18,50.69,51.35,50.31,51.17,688163746
13-Nov-18,50.92,51.35,50.22,50.73,688163746
12-Nov-18,50.66,51.20,50.40,50.92,688163746
09-Nov-18,50.00,51.01,49.61,50.78,688163746
08-Nov-18,51.00,51.48,50.10,50.15,688163746
07-Nov-18,50.96,51.33,50.01,50.85,688163746
06-Nov-18,49.73,50.80,49.70,50.80,688163746
05-Nov-18,50.00,50.53,49.76,50.48,688163746
01-Nov-18,49.50,50.04,48.83,49.94,688163746
31-Oct-18,50.00,50.27,48.22,49.25,688163746
30-Oct-18,47.25,49.80,46.72,49.49,688163746
29-Oct-18,50.69,50.75,47.50,48.08,688163746
26-Oct-18,48.52,48.98,47.78,48.98,688163746
25-Oct-18,47.85,48.85,47.52,48.08,688163746
24-Oct-18,48.80,48.90,47.30,47.53,688163746
23-Oct-18,47.70,48.87,47.70,48.80,688163746
22-Oct-18,48.47,48.99,48.46,48.63,688163746
19-Oct-18,48.35,48.67,47.74,47.93,688163746
18-Oct-18,49.14,49.14,47.98,47.98,688163746
17-Oct-18,49.50,50.02,49.11,49.45,688163746
16-Oct-18,48.42,49.97,48.28,49.97,688163746
15-Oct-18,48.20,48.47,47.86,48.05,688163746
11-Oct-18,48.46,48.65,47.10,47.50,688163746
10-Oct-18,49.10,49.20,48.07,48.07,688163746
09-Oct-18,50.30,50.38,49.37,49.79,688163746
08-Oct-18,50.90,52.10,49.49,50.05,688163746
05-Oct-18,47.99,48.14,46.92,47.24,688163746
04-Oct-18,47.00,47.52,46.15,47.40,688163746
03-Oct-18,47.79,48.80,46.89,47.35,688163746
02-Oct-18,44.68,45.58,44.64,45.30,688163746
01-Oct-18,44.25,44.51,43.24,43.62,688163746
28-Sep-18,43.77,44.25,43.50,44.13,688163746
*exoneração de responsabilidade