Cotação atual, histórico e gráfico do papel: ITUB4

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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/02/2019-3,40%-1,2936,6636,5336,2336,66638M35.446
21/02/20191,82%0,6837,9537,6537,2637,95952M43.992
20/02/2019-1,27%-0,4837,2738,0337,2738,381.086M47.589
19/02/20192,30%0,8537,7537,3037,1938,00851M41.018
18/02/2019-1,60%-0,6036,9037,3536,9037,50652M25.356
15/02/2019-1,03%-0,3937,5037,6937,1937,831.006M59.198
14/02/20192,66%0,9837,8937,2036,4337,891.220M46.577
13/02/2019-2,28%-0,8636,9137,9236,8537,971.171M65.049
12/02/20192,39%0,8837,7737,4437,2237,99833M33.266
11/02/2019-1,13%-0,4236,8937,3136,6037,41678M27.498
08/02/20192,14%0,7837,3136,4836,3537,551.144M53.232
07/02/20190,36%0,1336,5336,8236,0637,081.125M55.245
06/02/2019-4,21%-1,6036,4037,8036,4037,891.455M68.540
05/02/2019-4,26%-1,6938,0038,5637,6238,802.721M6.170
04/02/20192,27%0,8839,6938,6738,4039,79694M40.060
01/02/20190,08%0,0338,8138,6038,3439,10524M29.200
31/01/20191,73%0,6638,7838,4638,3739,391.049M55.199
30/01/20190,63%0,2438,1238,2237,4038,41735M37.128
29/01/2019-0,73%-0,2837,8838,4037,8838,55604M38.976
28/01/20191,79%0,6738,1637,0737,0738,35854M52.560
24/01/2019-0,13%-0,0537,4937,3537,2437,73797M43.518
23/01/20190,67%0,2537,5437,4536,9637,691.018M38.865
22/01/2019-0,16%-0,0637,2937,3536,9737,58453M29.707
21/01/2019-0,82%-0,3137,3537,5037,0537,63290M24.808
18/01/20191,29%0,4837,6637,2037,2037,78802M37.656
17/01/20190,00%0,0037,1837,0436,7437,35955M49.934
16/01/2019-0,29%-0,1137,1837,3536,7037,39642M46.051
15/01/2019-1,56%-0,5937,2937,6836,8837,741.536M56.039
14/01/20190,74%0,2837,8837,5737,4537,88657M34.057
11/01/2019-0,61%-0,2337,6037,6037,3037,93512M40.288
10/01/2019-0,68%-0,2637,8337,9237,6438,39940M44.461
09/01/20191,52%0,5738,0937,9037,5838,09769M47.739
08/01/20191,27%0,4737,5237,1836,5637,57725M60.646
07/01/20190,19%0,0737,0536,8036,7537,50627M29.229
04/01/2019-1,68%-0,6336,9837,2236,7537,71923M40.421
03/01/20191,65%0,6137,6136,7536,4537,61812M42.290
02/01/20194,23%1,5037,0035,4435,3537,14933M50.354
28/12/20183,50%1,2035,5034,6334,4435,64481M34.431
27/12/20181,69%0,5734,3033,6633,6634,46466M38.894
26/12/2018-2,18%-0,7533,7334,0933,2634,17645M45.009
21/12/2018-0,46%-0,1634,4834,9034,2235,03974M33.548
20/12/2018-0,03%-0,0134,6434,9834,5835,22948M33.127
19/12/2018-1,34%-0,4734,6535,3534,6535,75528M30.942
18/12/20181,59%0,5535,1234,7234,5835,41508M33.832
17/12/2018-2,67%-0,9534,5735,5034,5635,54507M35.144
14/12/2018-0,73%-0,2635,5235,4935,2135,75432M28.445
13/12/20181,76%0,6235,7835,1434,9335,78581M32.007
12/12/20180,69%0,2435,1635,1034,7335,381.128M48.142
11/12/20180,90%0,3134,9235,1034,3535,16688M38.440
10/12/2018-2,67%-0,9534,6135,4534,5335,74526M34.938
07/12/2018-0,81%-0,2935,5635,6335,4036,35608M35.671
06/12/20180,90%0,3235,8535,0134,8035,85657M38.000
05/12/20180,06%0,0235,5335,6035,3435,83497M20.308
04/12/2018-0,11%-0,0435,5135,6534,9536,02831M42.838
03/12/2018-1,30%-0,4735,5536,8035,2736,80857M53.293
30/11/2018-0,91%-0,3336,0236,0636,0236,83791M39.427
29/11/20180,89%0,3236,3535,6235,5136,48526M32.959
28/11/20182,50%0,8836,0335,1034,8236,09688M42.870
27/11/20183,38%1,1535,1534,2534,0235,23606M52.637
26/11/2018-1,65%-0,5734,0034,7533,7235,08744M33.298
23/11/2018-0,12%-0,0434,5734,6134,2834,72410M29.351
22/11/2018-0,23%-0,0834,6135,0034,4535,04229M18.435
21/11/2018-34,20%-18,0334,6934,9934,5535,25557M28.385
19/11/2018-0,06%-0,0352,7252,5452,3252,97688M22.308
16/11/20183,09%1,5852,7551,5051,3352,901.009M32.747
14/11/20180,87%0,4451,1750,6950,3151,35925M30.352
13/11/2018-0,37%-0,1950,7350,9250,2251,35650M23.514
12/11/20180,28%0,1450,9250,6650,4051,20444M24.703
09/11/20181,26%0,6350,7850,0049,6151,01786M33.023
08/11/2018-1,38%-0,7050,1551,0050,1051,48714M27.623
07/11/20180,10%0,0550,8550,9650,0151,33789M27.998
06/11/20180,63%0,3250,8049,7349,7050,80812M32.666
05/11/20181,08%0,5450,4850,0049,7650,53866M33.923
01/11/20181,40%0,6949,9449,5048,8350,04752M29.220
31/10/2018-0,48%-0,2449,2550,0048,2250,27792M39.415
30/10/20182,93%1,4149,4947,2546,7249,801.404M65.236
29/10/2018-1,84%-0,9048,0850,6947,5050,751.270M57.045
26/10/20181,87%0,9048,9848,5247,7848,981.121M40.809
25/10/20181,16%0,5548,0847,8547,5248,85746M35.379
24/10/2018-2,60%-1,2747,5348,8047,3048,90435M24.813
23/10/20180,35%0,1748,8047,7047,7048,87455M22.885
22/10/20181,46%0,7048,6348,4748,4648,99279M14.183
19/10/2018-0,10%-0,0547,9348,3547,7448,67337M15.732
18/10/2018-2,97%-1,4747,9849,1447,9849,14477M20.718
17/10/2018-1,04%-0,5249,4549,5049,1150,02814M25.802
16/10/20184,00%1,9249,9748,4248,2849,97759M35.221
15/10/20181,16%0,5548,0548,2047,8648,47866M37.320
11/10/2018-1,19%-0,5747,5048,4647,1048,651.083M40.945
10/10/2018-3,45%-1,7248,0749,1048,0749,20683M31.848
09/10/2018-0,52%-0,2649,7950,3049,3750,38768M26.389
08/10/20185,95%2,8150,0550,9049,4952,102.197M86.129
05/10/2018-0,34%-0,1647,2447,9946,9248,14715M26.133
04/10/20180,11%0,0547,4047,0046,1547,52852M37.137
03/10/20184,53%2,0547,3547,7946,8948,801.754M69.834
02/10/20183,85%1,6845,3044,6844,6445,58955M53.071
01/10/2018-1,16%-0,5143,6244,2543,2444,51363M19.626
28/09/2018-0,85%-0,3844,1343,7743,5044,25419M23.292
27/09/20182,75%1,1944,5143,6043,4844,51638M34.681
26/09/20181,10%0,4743,3243,2042,9843,86530M26.255
25/09/20180,23%0,1042,8542,2841,9343,11583M27.979
24/09/2018-2,49%-1,0942,7543,8642,6244,00310M19.207


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br