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: 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

empresa: itub4

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-1,78%-0,4122,6722,8222,5322,88829M47.223
29/06/2022-1,03%-0,2423,0823,4723,0023,68713M46.768
28/06/2022-1,10%-0,2623,3223,7323,0223,84810M48.702
27/06/20220,60%0,1423,5823,5323,4323,67547M32.339
24/06/2022-0,17%-0,0423,4423,6923,3023,73624M40.797
23/06/2022-2,29%-0,5523,4824,0623,3624,13638M45.564
22/06/2022-0,74%-0,1824,0324,2723,8224,32887M41.156
21/06/2022-1,06%-0,2624,2124,5624,0924,65805M52.159
20/06/20224,35%1,0224,4723,5823,5824,511.082M49.134
17/06/2022-1,26%-0,3023,4523,3422,9223,581.062M68.846
15/06/20220,42%0,1023,7523,9223,6124,151.016M60.075
14/06/2022-0,67%-0,1623,6523,8223,4623,94472M32.574
13/06/2022-1,20%-0,2923,8124,0023,4324,13795M45.023
10/06/2022-2,19%-0,5424,1024,5423,8624,54854M52.294
09/06/2022-1,72%-0,4324,6425,0624,5225,12949M54.057
08/06/2022-1,92%-0,4925,0725,4524,9325,58736M39.883
07/06/20220,00%0,0025,5625,4725,3725,69537M32.013
06/06/2022-0,35%-0,0925,5625,8525,5625,98342M19.031
03/06/2022-0,93%-0,2425,6525,7525,5825,96514M28.559
02/06/20220,43%0,1125,8926,0225,4926,08463M31.316
01/06/2022-1,45%-0,3825,7826,2925,7826,32739M44.899
31/05/20220,93%0,2426,1626,2026,0226,401.733M41.994
30/05/2022-0,92%-0,2425,9226,2725,9226,44468M24.097
27/05/20220,54%0,1426,1626,0625,8726,42636M30.681
26/05/20221,25%0,3226,0225,7325,7226,17916M44.019
25/05/2022-1,80%-0,4725,7026,0525,6626,13748M37.632
24/05/20221,51%0,3926,1725,6825,5526,301.020M51.838
23/05/20222,59%0,6525,7825,2925,2826,00993M63.299
20/05/20221,25%0,3125,1325,0924,8525,23962M55.757
19/05/2022-0,32%-0,0824,8224,9224,6925,13563M45.906
18/05/2022-1,43%-0,3624,9025,1824,8425,37951M54.246
17/05/20220,88%0,2225,2625,3625,2125,62692M46.387
16/05/20221,05%0,2625,0424,8524,6225,31685M37.814
13/05/20221,18%0,2924,7824,6924,5024,92649M36.010
12/05/20221,58%0,3824,4923,9323,9324,671.333M57.043
11/05/20223,34%0,7824,1123,3823,3724,221.358M1.326
10/05/2022-0,51%-0,1223,3323,5923,1723,74832M65.246
09/05/2022-1,43%-0,3423,4523,7423,0123,901.314M75.194
06/05/20222,15%0,5023,7923,2823,2724,221.437M79.594
05/05/2022-2,31%-0,5523,2923,5922,9023,59937M63.050
04/05/2022-0,13%-0,0323,8423,7623,4023,841.122M70.346
03/05/20220,51%0,1223,8723,8023,6824,16628M46.168
02/05/2022-0,50%-0,1223,7523,8723,4424,08931M66.301
29/04/2022-1,77%-0,4323,8724,4623,8724,951.091M69.747
28/04/2022-0,82%-0,2024,3024,5124,0624,59882M52.051
27/04/2022-0,81%-0,2024,5024,9924,4025,10600M47.741
26/04/2022-3,40%-0,8724,7025,2624,6525,501.050M73.938
25/04/2022-0,39%-0,1025,5725,5025,0925,65947M46.137
22/04/2022-1,95%-0,5125,6725,9025,4626,02789M54.004
20/04/20220,65%0,1726,1826,0225,8626,25656M49.478
19/04/2022-1,77%-0,4726,0126,5225,7526,61898M51.148
18/04/20220,57%0,1526,4826,2426,2126,56555M26.455
14/04/20220,65%0,1726,3326,0726,0126,47622M38.525
13/04/20220,27%0,0726,1626,2825,9726,54887M55.082
12/04/2022-1,77%-0,4726,0926,8026,0126,90785M40.983
11/04/2022-0,38%-0,1026,5626,6026,4426,73725M49.114
08/04/2022-0,19%-0,0526,6626,5626,4126,90698M52.313
07/04/2022-0,07%-0,0226,7126,5126,4126,76628M34.623
06/04/2022-0,04%-0,0126,7326,5726,4626,91899M71.449
05/04/2022-2,02%-0,5526,7427,2326,6227,27986M64.362
04/04/2022-0,91%-0,2527,2927,4527,0227,51685M48.495
01/04/20220,22%0,0627,5427,7027,3327,881.106M69.225
31/03/2022-1,26%-0,3527,4827,8827,2928,001.130M47.310
30/03/20220,22%0,0627,8327,8427,5227,96914M53.134
29/03/20221,17%0,3227,7727,7127,3928,08827M42.991
28/03/2022-0,07%-0,0227,4527,5427,1227,71589M40.450
25/03/20220,18%0,0527,4727,5227,1327,52877M53.382
24/03/20220,66%0,1827,4227,3327,2327,731.306M86.471
23/03/2022-0,44%-0,1227,2427,3927,1727,64738M46.749
22/03/20221,37%0,3727,3627,2027,1027,531.009M94.701
21/03/20222,47%0,6526,9926,4426,3627,09967M59.079
18/03/20220,73%0,1926,3426,0926,0726,601.738M71.277
17/03/20222,19%0,5626,1525,6425,4626,191.124M68.386
16/03/20221,95%0,4925,5925,3525,1425,661.028M55.619
15/03/2022-0,36%-0,0925,1025,1124,7025,44923M62.560
14/03/20221,41%0,3525,1925,0225,0125,54809M59.091
11/03/2022-1,11%-0,2824,8425,2324,7825,591.077M55.205
10/03/20220,08%0,0225,1224,7424,4825,12737M56.863
09/03/20224,98%1,1925,1024,2124,1625,311.288M77.021
08/03/2022-0,95%-0,2323,9124,2323,7924,461.047M73.225
07/03/2022-2,15%-0,5324,1424,2724,0224,451.280M72.482
04/03/2022-1,52%-0,3824,6725,0724,2825,13744M57.108
03/03/20220,08%0,0225,0525,0424,7025,851.127M78.775
02/03/2022-1,73%-0,4425,0325,1724,9125,41816M54.523
25/02/20222,04%0,5125,4724,8724,8125,50985M64.616
24/02/2022-1,69%-0,4324,9624,7524,3425,131.090M67.527
23/02/2022-1,40%-0,3625,3925,7725,3326,08577M50.631
22/02/20220,86%0,2225,7525,7525,4926,14780M48.670
21/02/2022-2,45%-0,6425,5326,2325,2326,28577M40.143
18/02/20220,38%0,1026,1726,2226,0626,55707M46.736
17/02/2022-1,40%-0,3726,0726,4025,9626,48883M53.050
16/02/2022-1,05%-0,2826,4426,7826,3826,871.042M57.534
15/02/20220,94%0,2526,7226,8026,5026,90787M65.809
14/02/2022-0,23%-0,0626,4726,6026,2726,691.007M75.159
11/02/20225,91%1,4826,5326,3526,1727,004.279M49.850
10/02/20221,91%0,4725,0524,5524,4625,311.509M82.031
09/02/2022-3,98%-1,0224,5824,9524,5725,412.213M2.866
08/02/20221,11%0,2825,6025,2825,0325,72951M52.456
07/02/2022-0,55%-0,1425,3225,4525,2325,55586M38.015
04/02/20220,32%0,0825,4625,2425,2025,76883M52.997
03/02/20221,16%0,2925,3825,2024,7125,531.053M60.946
02/02/2022-1,57%-0,4025,0925,4724,9225,51867M49.532
01/02/20220,63%0,1625,4925,2925,1825,69734M63.772
31/01/20222,18%0,5425,3324,6724,5225,511.112M57.413
28/01/20221,35%0,3324,7924,1624,1324,81725M51.004
27/01/20220,37%0,0924,4624,4924,2024,921.018M60.839
26/01/20221,08%0,2624,3724,3323,8124,501.351M61.094
25/01/20223,61%0,8424,1123,0623,0024,15935M60.072
24/01/2022-0,13%-0,0323,2723,3522,8723,55917M64.243
21/01/20220,04%0,0123,3023,1823,1223,65890M50.230
20/01/2022-0,81%-0,1923,2923,5423,1823,67606M48.706
19/01/2022-0,68%-0,1623,4823,8223,4024,08730M46.642
18/01/20220,60%0,1423,6423,3923,2723,961.033M74.526
17/01/20220,00%0,0023,5023,4623,1523,75413M36.198
14/01/2022-0,76%-0,1823,5023,5723,4123,85706M50.297
13/01/20221,85%0,4323,6823,0923,0523,821.025M65.216
12/01/2022-0,43%-0,1023,2523,2622,9323,50966M57.405
11/01/20222,23%0,5123,3522,7922,7023,351.289M69.737
10/01/20220,93%0,2122,8422,5722,3122,88944M68.995
07/01/20222,21%0,4922,6322,0921,8822,65959M61.465
06/01/20222,03%0,4422,1421,6421,5222,24790M60.925
05/01/2022-1,90%-0,4221,7022,0921,5322,22692M55.631
04/01/20222,84%0,6122,1221,6221,4322,18964M76.838
03/01/20222,67%0,5621,5121,1721,0921,81706M77.706
30/12/2021-1,64%-0,3520,9521,4420,9521,44842M49.843
29/12/2021-0,84%-0,1821,3021,5321,2321,58275M26.026
28/12/2021-0,37%-0,0821,4821,6321,4021,70329M25.750
27/12/20211,03%0,2221,5621,4821,3121,70303M33.401
23/12/20210,52%0,1121,3421,3321,1721,57479M39.982
22/12/20210,38%0,0821,2321,2320,9721,31383M30.388
21/12/20210,14%0,0321,1521,1921,0321,31527M37.257
20/12/2021-1,54%-0,3321,1221,4820,9121,49472M40.664
17/12/2021-2,19%-0,4821,4521,6321,3221,85798M43.417
16/12/2021--21,9321,9021,5721,96549M39.814


*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