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
29/11/20230,68%0,2131,1131,2030,8431,38703M40.626
28/11/20230,98%0,3030,9030,5930,4831,05637M31.727
27/11/2023-0,26%-0,0830,6030,8330,5130,96554M30.673
24/11/2023-0,55%-0,1730,6830,7330,4030,89627M32.001
23/11/2023-0,13%-0,0430,8530,8930,5831,13706M30.438
22/11/20230,62%0,1930,8930,9030,7731,231.208M53.928
21/11/2023-0,16%-0,0530,7030,6330,5130,85509M31.284
20/11/20230,99%0,3030,7530,4830,2530,83717M36.821
17/11/20230,46%0,1430,4530,2930,1230,59748M44.378
16/11/20231,61%0,4830,3130,0029,7730,561.245M98.677
14/11/20231,50%0,4429,8329,4929,4330,071.246M60.758
13/11/2023-0,68%-0,2029,3929,4829,1729,52441M29.798
10/11/20231,20%0,3529,5929,4229,2729,87727M47.346
09/11/20230,45%0,1329,2429,1228,7829,43754M40.924
08/11/20230,45%0,1329,1129,0628,7829,23687M39.535
07/11/20232,80%0,7928,9828,1927,9529,181.754M255
06/11/20230,93%0,2628,1928,0527,8828,22506M27.872
03/11/20232,76%0,7527,9327,7527,5528,11986M49.313
01/11/20231,34%0,3627,1826,9026,8627,34712M31.392
31/10/2023-0,96%-0,2626,8227,0826,6627,18682M29.397
30/10/2023-0,81%-0,2227,0827,4926,9927,49410M27.436
27/10/2023-1,48%-0,4127,3027,8427,1927,90832M30.425
26/10/20232,48%0,6727,7127,2027,0927,82792M53.917
25/10/20230,19%0,0527,0427,0526,9727,83695M38.846
24/10/20230,00%0,0026,9927,2526,8227,38429M25.891
23/10/20230,11%0,0326,9926,9026,8227,31435M43.796
20/10/2023-0,37%-0,1026,9626,9226,7427,23641M32.747
19/10/20231,16%0,3127,0626,6826,5827,40627M43.688
18/10/2023-2,09%-0,5726,7527,0726,6127,291.507M68.386
17/10/2023-1,48%-0,4127,3227,6027,2027,65735M49.703
16/10/20230,14%0,0427,7327,8827,5727,90317M20.359
13/10/2023-1,04%-0,2927,6927,9427,5928,09618M35.297
11/10/20231,27%0,3527,9827,7027,5828,02442M26.410
10/10/2023-0,11%-0,0327,6327,7227,4928,05681M41.374
09/10/2023-0,86%-0,2427,6627,6527,4027,75403M27.688
06/10/20230,94%0,2627,9027,3927,2328,291.228M48.733
05/10/20231,58%0,4327,6427,1627,0727,83789M41.778
04/10/20232,29%0,6127,2126,7026,6227,33644M25.391
03/10/2023-1,26%-0,3426,6026,8326,5526,93571M40.699
02/10/2023-0,99%-0,2726,9427,1426,7627,19339M25.644
29/09/2023-0,15%-0,0427,2127,5027,0227,57479M28.356
28/09/20232,64%0,7027,2526,5326,4527,38776M41.876
27/09/2023-0,19%-0,0526,5526,8126,3626,92612M32.783
26/09/2023-1,48%-0,4026,6026,9726,5827,00649M32.356
25/09/20230,30%0,0827,0026,9426,9327,19383M15.135
22/09/2023-0,26%-0,0726,9227,1226,8927,22442M24.146
21/09/2023-2,28%-0,6326,9927,3026,9627,40607M32.645
20/09/20231,69%0,4627,6227,2727,2327,84680M41.404
19/09/2023-1,27%-0,3527,1627,3027,0627,42516M30.270
18/09/2023-0,25%-0,0727,5127,6527,3627,80395M25.950
15/09/2023-0,22%-0,0627,5827,9227,4428,00992M26.598
14/09/2023-0,40%-0,1127,6427,8027,4727,97836M43.428
13/09/20230,51%0,1427,7527,6627,4928,04643M41.343
12/09/20230,58%0,1627,6127,4827,3227,70454M37.334
11/09/20232,54%0,6827,4527,0026,8927,49752M33.372
08/09/20230,15%0,0426,7726,6526,5327,11610M37.408
06/09/2023-0,96%-0,2626,7327,0626,6027,17515M30.253
05/09/2023-1,50%-0,4126,9927,4026,9527,47562M36.576
04/09/2023-0,90%-0,2527,4027,5327,3227,71271M18.576
01/09/20230,80%0,2227,6527,4627,3327,92816M41.001
31/08/2023-0,87%-0,2427,4327,5527,1827,641.013M39.534
30/08/2023-1,91%-0,5427,6728,3127,5828,35488M29.883
29/08/20231,58%0,4428,2128,0027,8928,591.002M57.626
28/08/20233,39%0,9127,7726,8826,7227,99940M40.989
25/08/2023-1,58%-0,4326,8627,2526,6727,30600M27.347
24/08/2023-1,16%-0,3227,2927,6027,1427,60510M26.899
23/08/20231,25%0,3427,6127,2727,1127,72665M35.226
22/08/20231,56%0,4227,2727,0026,9327,35578M28.168
21/08/2023-0,41%-0,1126,8526,8626,7227,08879M28.896
18/08/20230,79%0,2126,9626,7026,5427,18561M27.577
17/08/2023-1,18%-0,3226,7527,3226,7427,341.023M43.924
16/08/2023-0,07%-0,0227,0727,0526,9927,52923M61.171
15/08/2023-0,55%-0,1527,0927,3026,8727,36672M33.713
14/08/2023-1,45%-0,4027,2427,4827,1727,62689M26.345
11/08/20230,18%0,0527,6427,6327,4627,80537M27.857
10/08/20230,33%0,0927,5927,6527,5227,94850M30.723
09/08/2023-0,36%-0,1027,5027,5026,9227,60955M45.846
08/08/2023-0,22%-0,0627,6027,3627,1128,011.228M58.331
07/08/2023-0,79%-0,2227,6627,9327,6228,28919M62.184
04/08/2023-1,83%-0,5227,8828,3327,7028,541.242M44.412
03/08/2023-0,77%-0,2228,4028,8428,2829,13626M32.212
02/08/2023-0,31%-0,0928,6228,6928,3128,75524M26.143
01/08/20230,24%0,0728,7128,3328,2828,73423M25.137
31/07/20230,35%0,1028,6428,7928,4928,88437M24.013
28/07/20231,49%0,4228,5428,1928,0628,58462M26.121
27/07/2023-2,23%-0,6428,1228,7228,0928,72554M28.374
26/07/20230,56%0,1628,7628,5928,3328,80959M38.429
25/07/20230,21%0,0628,6028,9528,3228,95997M38.599
24/07/2023-1,59%-0,4628,5429,0028,3429,25942M60.177
21/07/20231,79%0,5129,0028,5028,4329,00922M59.042
20/07/20231,86%0,5228,4928,1127,7028,491.064M57.022
19/07/2023-1,06%-0,3027,9728,2727,8928,411.103M55.468
18/07/2023-1,94%-0,5628,2728,8328,1728,941.114M68.493
17/07/20231,94%0,5528,8328,2328,1628,83456M32.536
14/07/2023-1,05%-0,3028,2828,6528,1628,79699M34.669
13/07/20231,10%0,3128,5828,2228,1628,79626M34.896
12/07/2023-0,60%-0,1728,2728,5028,2028,65523M34.174
11/07/2023-1,76%-0,5128,4428,8128,1028,86795M60.161
10/07/2023-0,65%-0,1928,9529,3728,8529,37383M26.322
07/07/20231,89%0,5429,1428,7728,6529,46812M47.934
06/07/2023-1,48%-0,4328,6028,8328,6028,91813M37.627
05/07/20230,87%0,2529,0328,7228,6629,20512M31.738
04/07/2023-0,62%-0,1828,7828,8728,7329,02236M19.496
03/07/20231,90%0,5428,9628,5428,3629,01507M28.464
30/06/2023-0,25%-0,0728,4228,7728,3528,92795M45.054
29/06/20231,21%0,3428,4928,2328,2128,551.756M31.430
28/06/2023-0,57%-0,1628,1528,3028,0028,37527M35.603
27/06/2023-1,12%-0,3228,3128,7827,9828,83736M50.017
26/06/2023-0,14%-0,0428,6328,6328,4328,94389M31.361
23/06/2023-0,31%-0,0928,6728,8528,4828,85476M27.877
22/06/2023-0,96%-0,2828,7628,8728,5629,00688M40.977
21/06/20230,97%0,2829,0428,7428,6929,17764M50.578
20/06/2023-0,96%-0,2828,7628,8128,3628,81711M38.851
19/06/20231,36%0,3929,0428,5828,5429,10471M27.954
16/06/20230,32%0,0928,6528,4928,2528,841.190M78.063
15/06/20231,31%0,3728,5628,1028,0828,60761M56.000
14/06/20231,37%0,3828,1927,9727,7728,221.398M58.217
13/06/20231,13%0,3127,8127,6427,5427,90924M56.837
12/06/2023-1,08%-0,3027,5027,9327,4228,04820M47.239
09/06/20231,39%0,3827,8027,5727,3327,80809M61.430
07/06/20230,29%0,0827,4227,5027,1827,62768M31.989
06/06/20230,70%0,1927,3427,3327,1527,45715M46.731
05/06/20230,22%0,0627,1527,1526,8327,28665M43.830
02/06/20231,46%0,3927,0927,0026,8627,22680M45.657
01/06/20231,41%0,3726,7026,4726,3126,91681M47.744
31/05/2023-0,79%-0,2126,3326,4926,2026,56894M34.059
30/05/2023-1,41%-0,3826,5427,0826,2127,191.144M46.501
29/05/2023-0,44%-0,1226,9226,9626,7027,05267M18.735
26/05/2023-0,77%-0,2127,0427,4026,7927,76810M36.933
25/05/20233,14%0,8327,2526,8726,6827,361.235M54.378
24/05/2023-0,56%-0,1526,4226,4026,2526,70760M38.322
23/05/20230,80%0,2126,5726,4926,2626,97740M40.076
22/05/2023-1,90%-0,5126,3626,8726,3027,14699M39.500
19/05/2023--26,8726,9126,5727,001.303M57.457


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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