Cotação atual, histórico e gráfico do papel: ITUB4

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 ITUB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/05/2020	4,36%	1,00	23,96	23,91	23,39	24,19	671M	64.228
22/05/2020	0,53%	0,12	22,96	22,60	22,21	23,35	1.175M	65.186
21/05/2020	5,74%	1,24	22,84	21,72	21,71	22,84	1.367M	87.101
20/05/2020	-0,41%	-0,09	21,60	21,93	21,36	21,95	896M	84.845
19/05/2020	-4,32%	-0,98	21,69	22,63	21,61	22,72	901M	98.390
18/05/2020	4,81%	1,04	22,67	22,45	22,01	22,94	1.117M	74.129

15/05/2020	-4,08%	-0,92	21,63	22,50	21,63	22,77	833M	59.186
14/05/2020	4,40%	0,95	22,55	21,31	20,73	22,59	1.341M	1.512
13/05/2020	-0,05%	-0,01	21,60	21,74	21,20	21,94	749M	85.084
12/05/2020	-3,44%	-0,77	21,61	22,51	21,59	22,66	954M	88.395
11/05/2020	0,27%	0,06	22,38	22,17	22,17	23,03	866M	61.794
08/05/2020	4,10%	0,88	22,32	22,02	21,90	22,77	799M	57.052
07/05/2020	-3,60%	-0,80	21,44	22,38	21,13	22,48	1.129M	6.547
06/05/2020	-2,03%	-0,46	22,24	22,60	22,00	22,78	649M	55.858
05/05/2020	3,70%	0,81	22,70	22,20	21,91	23,37	1.182M	86.918
04/05/2020	-3,86%	-0,88	21,89	21,95	21,78	22,09	703M	67.686
30/04/2020	-3,76%	-0,89	22,77	22,59	22,46	23,33	1.060M	71.010
29/04/2020	1,33%	0,31	23,66	24,00	23,16	24,12	746M	58.061
28/04/2020	8,25%	1,78	23,35	22,98	22,59	23,61	1.350M	6.118
27/04/2020	3,30%	0,69	21,57	21,54	21,10	22,14	832M	72.639
24/04/2020	-5,31%	-1,17	20,88	21,74	20,37	21,82	1.432M	34.057
23/04/2020	-1,43%	-0,32	22,05	22,66	21,84	22,74	923M	89.673
22/04/2020	-1,19%	-0,27	22,37	22,40	22,21	23,13	1.085M	90.282
20/04/2020	-2,50%	-0,58	22,64	22,72	22,50	22,97	647M	67.014
17/04/2020	1,80%	0,41	23,22	23,44	22,61	23,61	579M	57.617
16/04/2020	-2,52%	-0,59	22,81	23,70	22,80	23,82	719M	72.029
15/04/2020	-3,70%	-0,90	23,40	23,85	23,37	24,48	828M	69.918
14/04/2020	1,25%	0,30	24,30	24,46	24,30	25,15	835M	60.746
13/04/2020	2,13%	0,50	24,00	23,45	23,02	24,00	508M	60.006
09/04/2020	-2,81%	-0,68	23,50	24,46	23,50	24,70	895M	79.695
08/04/2020	5,13%	1,18	24,18	23,01	22,94	24,39	981M	89.382
07/04/2020	3,70%	0,82	23,00	23,50	22,92	23,88	891M	77.930
06/04/2020	7,36%	1,52	22,18	22,14	21,89	22,68	876M	66.118
03/04/2020	-3,91%	-0,84	20,66	21,42	20,01	21,48	767M	87.901
02/04/2020	0,47%	0,10	21,50	21,38	21,15	22,00	845M	82.303
01/04/2020	-7,32%	-1,69	21,40	22,22	21,19	22,38	962M	84.381
31/03/2020	-4,23%	-1,02	23,09	23,95	22,81	24,25	948M	83.218
30/03/2020	4,96%	1,14	24,11	23,11	22,83	24,39	715M	50.426
27/03/2020	-5,28%	-1,28	22,97	23,02	22,51	24,02	969M	73.971
26/03/2020	2,75%	0,65	24,25	24,23	23,72	24,82	1.236M	404
25/03/2020	4,89%	1,10	23,60	22,23	22,01	24,73	1.029M	98.340
24/03/2020	9,65%	1,98	22,50	21,70	21,50	23,28	1.161M	15.635
23/03/2020	-6,94%	-1,53	20,52	22,26	20,00	22,49	1.098M	25.522
20/03/2020	-3,50%	-0,80	22,05	23,39	21,60	23,97	1.642M	40.836
19/03/2020	-2,56%	-0,60	22,85	22,77	21,13	23,73	1.677M	60.307
18/03/2020	-6,94%	-1,75	23,45	23,97	21,54	24,25	1.916M	56.806
17/03/2020	5,88%	1,40	25,20	24,51	23,50	26,71	1.786M	44.568
16/03/2020	-9,19%	-2,41	23,80	23,50	22,72	25,66	1.523M	26.609
13/03/2020	11,06%	2,61	26,21	26,94	23,65	27,18	2.253M	77.172
12/03/2020	-9,82%	-2,57	23,60	23,20	22,41	24,56	1.375M	15.292
11/03/2020	-8,14%	-2,32	26,17	27,80	25,03	28,14	1.274M	72.588
10/03/2020	2,48%	0,69	28,49	29,50	27,57	29,70	1.260M	80.192
09/03/2020	-6,93%	-2,07	27,80	28,00	27,37	28,45	1.322M	4.168
06/03/2020	-2,13%	-0,65	29,87	29,60	29,32	30,35	968M	70.310
05/03/2020	-3,42%	-1,08	30,52	31,26	30,18	31,49	935M	55.500
04/03/2020	0,96%	0,30	31,60	31,81	30,93	31,83	981M	51.954
03/03/2020	-1,82%	-0,58	31,30	31,65	30,96	31,97	1.368M	73.564
02/03/2020	-0,38%	-0,12	31,88	31,90	31,27	32,29	1.634M	90.906
28/02/2020	2,99%	0,93	32,00	31,10	30,80	32,08	1.764M	22.462
27/02/2020	0,06%	0,02	31,07	30,70	30,57	32,33	1.931M	83.309
26/02/2020	-4,99%	-1,63	31,05	31,10	30,77	31,60	1.098M	76.133
21/02/2020	-3,88%	-1,32	32,68	32,78	32,45	32,90	637M	37.391
20/02/2020	-0,35%	-0,12	34,00	34,23	33,83	34,27	1.634M	33.615
19/02/2020	1,43%	0,48	34,12	33,70	33,52	34,42	675M	46.080
18/02/2020	0,42%	0,14	33,64	33,38	32,97	33,74	798M	49.365
17/02/2020	-0,92%	-0,31	33,50	33,99	33,36	33,99	1.084M	30.013
14/02/2020	-1,69%	-0,58	33,81	34,27	33,67	34,40	1.071M	42.777
13/02/2020	-1,55%	-0,54	34,39	34,71	34,20	34,79	698M	39.399
12/02/2020	-0,40%	-0,14	34,93	35,17	34,76	35,48	2.332M	57.332
11/02/2020	2,30%	0,79	35,07	35,16	34,64	35,45	3.357M	78.542
10/02/2020	1,69%	0,57	34,28	33,73	33,68	34,57	1.577M	64.274
07/02/2020	1,29%	0,43	33,71	33,05	33,00	34,15	1.253M	53.987
06/02/2020	-0,24%	-0,08	33,28	33,70	33,11	33,74	883M	33.977
05/02/2020	0,60%	0,20	33,36	33,71	33,36	34,12	1.169M	65.559
04/02/2020	0,79%	0,26	33,16	33,36	32,90	33,46	522M	31.071
03/02/2020	0,24%	0,08	32,90	33,00	32,79	33,31	582M	41.731
31/01/2020	-1,88%	-0,63	32,82	32,99	32,54	33,39	836M	46.118
30/01/2020	1,46%	0,48	33,45	32,65	32,58	33,45	1.375M	56.111
29/01/2020	-1,55%	-0,52	32,97	33,69	32,92	33,79	668M	52.021
28/01/2020	-0,03%	-0,01	33,49	33,77	33,30	33,97	576M	38.923
27/01/2020	-2,16%	-0,74	33,50	33,74	33,41	34,09	485M	39.187
24/01/2020	-0,75%	-0,26	34,24	34,61	33,95	34,62	505M	25.664
23/01/2020	2,37%	0,80	34,50	33,50	33,40	34,81	1.136M	61.152
22/01/2020	0,60%	0,20	33,70	33,85	33,50	34,07	587M	40.831
21/01/2020	-2,13%	-0,73	33,50	34,01	33,44	34,48	908M	56.759
20/01/2020	-2,03%	-0,71	34,23	34,80	34,16	35,00	631M	45.812
17/01/2020	0,69%	0,24	34,94	34,90	34,73	35,30	690M	38.325
16/01/2020	0,20%	0,07	34,70	34,90	34,42	35,07	794M	50.833
15/01/2020	-1,23%	-0,43	34,63	34,89	34,40	34,94	1.135M	49.574
14/01/2020	0,00%	0,00	35,06	34,92	34,63	35,06	642M	39.725
13/01/2020	1,33%	0,46	35,06	35,02	34,74	35,40	1.026M	44.776
10/01/2020	-0,89%	-0,31	34,60	35,08	34,57	35,45	890M	50.880
09/01/2020	-1,99%	-0,71	34,91	35,79	34,52	35,93	1.695M	68.889
08/01/2020	-1,63%	-0,59	35,62	36,45	35,62	36,81	935M	46.486
07/01/2020	-2,32%	-0,86	36,21	37,07	36,21	37,24	729M	35.541
06/01/2020	-1,49%	-0,56	37,07	37,55	36,91	37,58	829M	35.021
03/01/2020	-1,05%	-0,40	37,63	37,50	37,45	38,24	940M	33.425
02/01/2020	2,51%	0,93	38,03	37,28	36,99	38,03	781M	45.363
30/12/2019	-0,54%	-0,20	37,10	37,34	36,86	37,59	343M	21.989
27/12/2019	-0,27%	-0,10	37,30	37,50	36,91	37,69	502M	28.886
26/12/2019	1,52%	0,56	37,40	36,80	36,65	37,40	608M	42.167
23/12/2019	0,93%	0,34	36,84	36,50	36,31	36,84	428M	29.870
20/12/2019	-0,44%	-0,16	36,50	36,63	36,30	36,70	907M	27.580
19/12/2019	0,49%	0,18	36,66	36,16	36,11	36,71	807M	29.618
18/12/2019	1,28%	0,46	36,48	35,92	35,73	36,75	1.470M	50.112
17/12/2019	1,52%	0,54	36,02	35,75	35,54	36,28	691M	42.762
16/12/2019	-2,29%	-0,83	35,48	36,44	35,48	36,64	783M	37.853
13/12/2019	2,02%	0,72	36,31	35,80	35,35	36,37	982M	56.876
12/12/2019	-0,03%	-0,01	35,59	35,95	35,35	36,09	834M	44.384
11/12/2019	-1,17%	-0,42	35,60	36,50	35,56	36,67	1.334M	51.244
10/12/2019	-1,45%	-0,53	36,02	36,55	35,78	36,77	777M	37.837
09/12/2019	1,95%	0,70	36,55	36,00	35,77	36,88	973M	47.613
06/12/2019	-1,81%	-0,66	35,85	36,50	35,85	36,68	1.041M	41.507
05/12/2019	-0,14%	-0,05	36,51	36,37	36,30	37,07	1.069M	43.822
04/12/2019	3,60%	1,27	36,56	35,39	35,30	36,57	1.230M	49.076
03/12/2019	0,03%	0,01	35,29	35,59	34,91	35,71	565M	34.257
02/12/2019	1,38%	0,48	35,28	34,92	34,84	35,52	581M	34.512
29/11/2019	0,58%	0,20	34,80	34,67	34,30	34,83	573M	27.486
28/11/2019	-0,29%	-0,10	34,60	34,45	34,02	34,70	546M	33.484
27/11/2019	0,58%	0,20	34,70	34,70	34,26	34,93	670M	40.927
26/11/2019	-2,04%	-0,72	34,50	35,00	34,35	35,09	905M	38.520
25/11/2019	-1,43%	-0,51	35,22	35,79	35,01	35,90	537M	29.434
22/11/2019	0,68%	0,24	35,73	35,26	35,21	35,83	586M	27.903
21/11/2019	1,02%	0,36	35,49	35,13	35,03	35,50	919M	40.193
19/11/2019	-1,10%	-0,39	35,13	35,50	34,85	35,60	628M	31.624
18/11/2019	-0,45%	-0,16	35,52	36,00	35,48	36,20	477M	40.761
14/11/2019	0,65%	0,23	35,68	35,50	35,16	35,79	498M	28.513
13/11/2019	-1,01%	-0,36	35,45	35,67	35,18	35,84	626M	38.641
12/11/2019	-1,70%	-0,62	35,81	36,02	35,43	36,29	703M	37.691
11/11/2019	0,44%	0,16	36,43	36,20	35,90	36,80	636M	42.448
08/11/2019	-1,49%	-0,55	36,27	36,36	36,02	36,78	548M	26.139
07/11/2019	0,60%	0,22	36,82	36,78	36,57	36,95	576M	27.441
06/11/2019	-1,35%	-0,50	36,60	37,10	36,57	37,36	702M	44.547
05/11/2019	-	-	37,10	37,64	36,80	37,99	1.751M	63.740

Date,Open,High,Low,Close,Volume
25-May-20,23.91,24.19,23.39,23.96,670559884
22-May-20,22.60,23.35,22.21,22.96,1174906458
21-May-20,21.72,22.84,21.71,22.84,1366796667
20-May-20,21.93,21.95,21.36,21.60,896239771
19-May-20,22.63,22.72,21.61,21.69,900980447
18-May-20,22.45,22.94,22.01,22.67,1117287981
15-May-20,22.50,22.77,21.63,21.63,833463177
14-May-20,21.31,22.59,20.73,22.55,1341211138
13-May-20,21.74,21.94,21.20,21.60,748884860
12-May-20,22.51,22.66,21.59,21.61,954026001
11-May-20,22.17,23.03,22.17,22.38,866298661
08-May-20,22.02,22.77,21.90,22.32,798858358
07-May-20,22.38,22.48,21.13,21.44,1128993901
06-May-20,22.60,22.78,22.00,22.24,649383854
05-May-20,22.20,23.37,21.91,22.70,1181589149
04-May-20,21.95,22.09,21.78,21.89,703162260
30-Apr-20,22.59,23.33,22.46,22.77,1059909435
29-Apr-20,24.00,24.12,23.16,23.66,745897696
28-Apr-20,22.98,23.61,22.59,23.35,1349717539
27-Apr-20,21.54,22.14,21.10,21.57,831547084
24-Apr-20,21.74,21.82,20.37,20.88,1432158691
23-Apr-20,22.66,22.74,21.84,22.05,922919893
22-Apr-20,22.40,23.13,22.21,22.37,1084584879
20-Apr-20,22.72,22.97,22.50,22.64,646814508
17-Apr-20,23.44,23.61,22.61,23.22,579273931
16-Apr-20,23.70,23.82,22.80,22.81,718952589
15-Apr-20,23.85,24.48,23.37,23.40,827801198
14-Apr-20,24.46,25.15,24.30,24.30,834698246
13-Apr-20,23.45,24.00,23.02,24.00,508313823
09-Apr-20,24.46,24.70,23.50,23.50,895082544
08-Apr-20,23.01,24.39,22.94,24.18,981366238
07-Apr-20,23.50,23.88,22.92,23.00,891407006
06-Apr-20,22.14,22.68,21.89,22.18,875894997
03-Apr-20,21.42,21.48,20.01,20.66,766760689
02-Apr-20,21.38,22.00,21.15,21.50,845411251
01-Apr-20,22.22,22.38,21.19,21.40,962347045
31-Mar-20,23.95,24.25,22.81,23.09,948071376
30-Mar-20,23.11,24.39,22.83,24.11,714702053
27-Mar-20,23.02,24.02,22.51,22.97,968997527
26-Mar-20,24.23,24.82,23.72,24.25,1235610516
25-Mar-20,22.23,24.73,22.01,23.60,1029393761
24-Mar-20,21.70,23.28,21.50,22.50,1160838493
23-Mar-20,22.26,22.49,20.00,20.52,1098038725
20-Mar-20,23.39,23.97,21.60,22.05,1642084657
19-Mar-20,22.77,23.73,21.13,22.85,1676641110
18-Mar-20,23.97,24.25,21.54,23.45,1915964043
17-Mar-20,24.51,26.71,23.50,25.20,1785792990
16-Mar-20,23.50,25.66,22.72,23.80,1523354116
13-Mar-20,26.94,27.18,23.65,26.21,2252820850
12-Mar-20,23.20,24.56,22.41,23.60,1375418550
11-Mar-20,27.80,28.14,25.03,26.17,1273650900
10-Mar-20,29.50,29.70,27.57,28.49,1259908862
09-Mar-20,28.00,28.45,27.37,27.80,1322012286
06-Mar-20,29.60,30.35,29.32,29.87,967665083
05-Mar-20,31.26,31.49,30.18,30.52,934598528
04-Mar-20,31.81,31.83,30.93,31.60,981006828
03-Mar-20,31.65,31.97,30.96,31.30,1367573743
02-Mar-20,31.90,32.29,31.27,31.88,1633933714
28-Feb-20,31.10,32.08,30.80,32.00,1764073977
27-Feb-20,30.70,32.33,30.57,31.07,1930859429
26-Feb-20,31.10,31.60,30.77,31.05,1098097923
21-Feb-20,32.78,32.90,32.45,32.68,636884411
20-Feb-20,34.23,34.27,33.83,34.00,1633941357
19-Feb-20,33.70,34.42,33.52,34.12,674745910
18-Feb-20,33.38,33.74,32.97,33.64,798025208
17-Feb-20,33.99,33.99,33.36,33.50,1084384013
14-Feb-20,34.27,34.40,33.67,33.81,1071378085
13-Feb-20,34.71,34.79,34.20,34.39,697522027
12-Feb-20,35.17,35.48,34.76,34.93,2331973744
11-Feb-20,35.16,35.45,34.64,35.07,3357091066
10-Feb-20,33.73,34.57,33.68,34.28,1577076810
07-Feb-20,33.05,34.15,33.00,33.71,1252736817
06-Feb-20,33.70,33.74,33.11,33.28,882603546
05-Feb-20,33.71,34.12,33.36,33.36,1169224544
04-Feb-20,33.36,33.46,32.90,33.16,522012703
03-Feb-20,33.00,33.31,32.79,32.90,581744530
31-Jan-20,32.99,33.39,32.54,32.82,835834207
30-Jan-20,32.65,33.45,32.58,33.45,1374939211
29-Jan-20,33.69,33.79,32.92,32.97,668022348
28-Jan-20,33.77,33.97,33.30,33.49,575816260
27-Jan-20,33.74,34.09,33.41,33.50,484983984
24-Jan-20,34.61,34.62,33.95,34.24,505261608
23-Jan-20,33.50,34.81,33.40,34.50,1135769866
22-Jan-20,33.85,34.07,33.50,33.70,587453194
21-Jan-20,34.01,34.48,33.44,33.50,907738220
20-Jan-20,34.80,35.00,34.16,34.23,631180075
17-Jan-20,34.90,35.30,34.73,34.94,690059367
16-Jan-20,34.90,35.07,34.42,34.70,794064414
15-Jan-20,34.89,34.94,34.40,34.63,1134814868
14-Jan-20,34.92,35.06,34.63,35.06,642460363
13-Jan-20,35.02,35.40,34.74,35.06,1025651222
10-Jan-20,35.08,35.45,34.57,34.60,890022931
09-Jan-20,35.79,35.93,34.52,34.91,1694588742
08-Jan-20,36.45,36.81,35.62,35.62,934524315
07-Jan-20,37.07,37.24,36.21,36.21,729492740
06-Jan-20,37.55,37.58,36.91,37.07,829472521
03-Jan-20,37.50,38.24,37.45,37.63,940038404
02-Jan-20,37.28,38.03,36.99,38.03,781215145
30-Dec-19,37.34,37.59,36.86,37.10,342892130
27-Dec-19,37.50,37.69,36.91,37.30,502017562
26-Dec-19,36.80,37.40,36.65,37.40,607767147
23-Dec-19,36.50,36.84,36.31,36.84,428097512
20-Dec-19,36.63,36.70,36.30,36.50,906813301
19-Dec-19,36.16,36.71,36.11,36.66,806806899
18-Dec-19,35.92,36.75,35.73,36.48,1470101429
17-Dec-19,35.75,36.28,35.54,36.02,691057002
16-Dec-19,36.44,36.64,35.48,35.48,783161428
13-Dec-19,35.80,36.37,35.35,36.31,981739115
12-Dec-19,35.95,36.09,35.35,35.59,833928332
11-Dec-19,36.50,36.67,35.56,35.60,1333736698
10-Dec-19,36.55,36.77,35.78,36.02,776558029
09-Dec-19,36.00,36.88,35.77,36.55,972609745
06-Dec-19,36.50,36.68,35.85,35.85,1040564395
05-Dec-19,36.37,37.07,36.30,36.51,1068991171
04-Dec-19,35.39,36.57,35.30,36.56,1230231456
03-Dec-19,35.59,35.71,34.91,35.29,564682995
02-Dec-19,34.92,35.52,34.84,35.28,580646747
29-Nov-19,34.67,34.83,34.30,34.80,572877026
28-Nov-19,34.45,34.70,34.02,34.60,545589332
27-Nov-19,34.70,34.93,34.26,34.70,669860945
26-Nov-19,35.00,35.09,34.35,34.50,904505991
25-Nov-19,35.79,35.90,35.01,35.22,536831707
22-Nov-19,35.26,35.83,35.21,35.73,585711287
21-Nov-19,35.13,35.50,35.03,35.49,919446190
19-Nov-19,35.50,35.60,34.85,35.13,628093740
18-Nov-19,36.00,36.20,35.48,35.52,477355932
14-Nov-19,35.50,35.79,35.16,35.68,497815379
13-Nov-19,35.67,35.84,35.18,35.45,626444666
12-Nov-19,36.02,36.29,35.43,35.81,702516599
11-Nov-19,36.20,36.80,35.90,36.43,636457322
08-Nov-19,36.36,36.78,36.02,36.27,548066069
07-Nov-19,36.78,36.95,36.57,36.82,576190157
06-Nov-19,37.10,37.36,36.57,36.60,701593804
05-Nov-19,37.64,37.99,36.80,37.10,1750998921

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB4