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
30/06/2022	-1,78%	-0,41	22,67	22,82	22,53	22,88	829M	47.223
29/06/2022	-1,03%	-0,24	23,08	23,47	23,00	23,68	713M	46.768
28/06/2022	-1,10%	-0,26	23,32	23,73	23,02	23,84	810M	48.702
27/06/2022	0,60%	0,14	23,58	23,53	23,43	23,67	547M	32.339
24/06/2022	-0,17%	-0,04	23,44	23,69	23,30	23,73	624M	40.797
23/06/2022	-2,29%	-0,55	23,48	24,06	23,36	24,13	638M	45.564
22/06/2022	-0,74%	-0,18	24,03	24,27	23,82	24,32	887M	41.156
21/06/2022	-1,06%	-0,26	24,21	24,56	24,09	24,65	805M	52.159
20/06/2022	4,35%	1,02	24,47	23,58	23,58	24,51	1.082M	49.134
17/06/2022	-1,26%	-0,30	23,45	23,34	22,92	23,58	1.062M	68.846
15/06/2022	0,42%	0,10	23,75	23,92	23,61	24,15	1.016M	60.075

14/06/2022	-0,67%	-0,16	23,65	23,82	23,46	23,94	472M	32.574
13/06/2022	-1,20%	-0,29	23,81	24,00	23,43	24,13	795M	45.023
10/06/2022	-2,19%	-0,54	24,10	24,54	23,86	24,54	854M	52.294
09/06/2022	-1,72%	-0,43	24,64	25,06	24,52	25,12	949M	54.057
08/06/2022	-1,92%	-0,49	25,07	25,45	24,93	25,58	736M	39.883
07/06/2022	0,00%	0,00	25,56	25,47	25,37	25,69	537M	32.013
06/06/2022	-0,35%	-0,09	25,56	25,85	25,56	25,98	342M	19.031
03/06/2022	-0,93%	-0,24	25,65	25,75	25,58	25,96	514M	28.559
02/06/2022	0,43%	0,11	25,89	26,02	25,49	26,08	463M	31.316
01/06/2022	-1,45%	-0,38	25,78	26,29	25,78	26,32	739M	44.899
31/05/2022	0,93%	0,24	26,16	26,20	26,02	26,40	1.733M	41.994
30/05/2022	-0,92%	-0,24	25,92	26,27	25,92	26,44	468M	24.097
27/05/2022	0,54%	0,14	26,16	26,06	25,87	26,42	636M	30.681
26/05/2022	1,25%	0,32	26,02	25,73	25,72	26,17	916M	44.019
25/05/2022	-1,80%	-0,47	25,70	26,05	25,66	26,13	748M	37.632
24/05/2022	1,51%	0,39	26,17	25,68	25,55	26,30	1.020M	51.838
23/05/2022	2,59%	0,65	25,78	25,29	25,28	26,00	993M	63.299
20/05/2022	1,25%	0,31	25,13	25,09	24,85	25,23	962M	55.757
19/05/2022	-0,32%	-0,08	24,82	24,92	24,69	25,13	563M	45.906
18/05/2022	-1,43%	-0,36	24,90	25,18	24,84	25,37	951M	54.246
17/05/2022	0,88%	0,22	25,26	25,36	25,21	25,62	692M	46.387
16/05/2022	1,05%	0,26	25,04	24,85	24,62	25,31	685M	37.814
13/05/2022	1,18%	0,29	24,78	24,69	24,50	24,92	649M	36.010
12/05/2022	1,58%	0,38	24,49	23,93	23,93	24,67	1.333M	57.043
11/05/2022	3,34%	0,78	24,11	23,38	23,37	24,22	1.358M	1.326
10/05/2022	-0,51%	-0,12	23,33	23,59	23,17	23,74	832M	65.246
09/05/2022	-1,43%	-0,34	23,45	23,74	23,01	23,90	1.314M	75.194
06/05/2022	2,15%	0,50	23,79	23,28	23,27	24,22	1.437M	79.594
05/05/2022	-2,31%	-0,55	23,29	23,59	22,90	23,59	937M	63.050
04/05/2022	-0,13%	-0,03	23,84	23,76	23,40	23,84	1.122M	70.346
03/05/2022	0,51%	0,12	23,87	23,80	23,68	24,16	628M	46.168
02/05/2022	-0,50%	-0,12	23,75	23,87	23,44	24,08	931M	66.301
29/04/2022	-1,77%	-0,43	23,87	24,46	23,87	24,95	1.091M	69.747
28/04/2022	-0,82%	-0,20	24,30	24,51	24,06	24,59	882M	52.051
27/04/2022	-0,81%	-0,20	24,50	24,99	24,40	25,10	600M	47.741
26/04/2022	-3,40%	-0,87	24,70	25,26	24,65	25,50	1.050M	73.938
25/04/2022	-0,39%	-0,10	25,57	25,50	25,09	25,65	947M	46.137
22/04/2022	-1,95%	-0,51	25,67	25,90	25,46	26,02	789M	54.004
20/04/2022	0,65%	0,17	26,18	26,02	25,86	26,25	656M	49.478
19/04/2022	-1,77%	-0,47	26,01	26,52	25,75	26,61	898M	51.148
18/04/2022	0,57%	0,15	26,48	26,24	26,21	26,56	555M	26.455
14/04/2022	0,65%	0,17	26,33	26,07	26,01	26,47	622M	38.525
13/04/2022	0,27%	0,07	26,16	26,28	25,97	26,54	887M	55.082
12/04/2022	-1,77%	-0,47	26,09	26,80	26,01	26,90	785M	40.983
11/04/2022	-0,38%	-0,10	26,56	26,60	26,44	26,73	725M	49.114
08/04/2022	-0,19%	-0,05	26,66	26,56	26,41	26,90	698M	52.313
07/04/2022	-0,07%	-0,02	26,71	26,51	26,41	26,76	628M	34.623
06/04/2022	-0,04%	-0,01	26,73	26,57	26,46	26,91	899M	71.449
05/04/2022	-2,02%	-0,55	26,74	27,23	26,62	27,27	986M	64.362
04/04/2022	-0,91%	-0,25	27,29	27,45	27,02	27,51	685M	48.495
01/04/2022	0,22%	0,06	27,54	27,70	27,33	27,88	1.106M	69.225
31/03/2022	-1,26%	-0,35	27,48	27,88	27,29	28,00	1.130M	47.310
30/03/2022	0,22%	0,06	27,83	27,84	27,52	27,96	914M	53.134
29/03/2022	1,17%	0,32	27,77	27,71	27,39	28,08	827M	42.991
28/03/2022	-0,07%	-0,02	27,45	27,54	27,12	27,71	589M	40.450
25/03/2022	0,18%	0,05	27,47	27,52	27,13	27,52	877M	53.382
24/03/2022	0,66%	0,18	27,42	27,33	27,23	27,73	1.306M	86.471
23/03/2022	-0,44%	-0,12	27,24	27,39	27,17	27,64	738M	46.749
22/03/2022	1,37%	0,37	27,36	27,20	27,10	27,53	1.009M	94.701
21/03/2022	2,47%	0,65	26,99	26,44	26,36	27,09	967M	59.079
18/03/2022	0,73%	0,19	26,34	26,09	26,07	26,60	1.738M	71.277
17/03/2022	2,19%	0,56	26,15	25,64	25,46	26,19	1.124M	68.386
16/03/2022	1,95%	0,49	25,59	25,35	25,14	25,66	1.028M	55.619
15/03/2022	-0,36%	-0,09	25,10	25,11	24,70	25,44	923M	62.560
14/03/2022	1,41%	0,35	25,19	25,02	25,01	25,54	809M	59.091
11/03/2022	-1,11%	-0,28	24,84	25,23	24,78	25,59	1.077M	55.205
10/03/2022	0,08%	0,02	25,12	24,74	24,48	25,12	737M	56.863
09/03/2022	4,98%	1,19	25,10	24,21	24,16	25,31	1.288M	77.021
08/03/2022	-0,95%	-0,23	23,91	24,23	23,79	24,46	1.047M	73.225
07/03/2022	-2,15%	-0,53	24,14	24,27	24,02	24,45	1.280M	72.482
04/03/2022	-1,52%	-0,38	24,67	25,07	24,28	25,13	744M	57.108
03/03/2022	0,08%	0,02	25,05	25,04	24,70	25,85	1.127M	78.775
02/03/2022	-1,73%	-0,44	25,03	25,17	24,91	25,41	816M	54.523
25/02/2022	2,04%	0,51	25,47	24,87	24,81	25,50	985M	64.616
24/02/2022	-1,69%	-0,43	24,96	24,75	24,34	25,13	1.090M	67.527
23/02/2022	-1,40%	-0,36	25,39	25,77	25,33	26,08	577M	50.631
22/02/2022	0,86%	0,22	25,75	25,75	25,49	26,14	780M	48.670
21/02/2022	-2,45%	-0,64	25,53	26,23	25,23	26,28	577M	40.143
18/02/2022	0,38%	0,10	26,17	26,22	26,06	26,55	707M	46.736
17/02/2022	-1,40%	-0,37	26,07	26,40	25,96	26,48	883M	53.050
16/02/2022	-1,05%	-0,28	26,44	26,78	26,38	26,87	1.042M	57.534
15/02/2022	0,94%	0,25	26,72	26,80	26,50	26,90	787M	65.809
14/02/2022	-0,23%	-0,06	26,47	26,60	26,27	26,69	1.007M	75.159
11/02/2022	5,91%	1,48	26,53	26,35	26,17	27,00	4.279M	49.850
10/02/2022	1,91%	0,47	25,05	24,55	24,46	25,31	1.509M	82.031
09/02/2022	-3,98%	-1,02	24,58	24,95	24,57	25,41	2.213M	2.866
08/02/2022	1,11%	0,28	25,60	25,28	25,03	25,72	951M	52.456
07/02/2022	-0,55%	-0,14	25,32	25,45	25,23	25,55	586M	38.015
04/02/2022	0,32%	0,08	25,46	25,24	25,20	25,76	883M	52.997
03/02/2022	1,16%	0,29	25,38	25,20	24,71	25,53	1.053M	60.946
02/02/2022	-1,57%	-0,40	25,09	25,47	24,92	25,51	867M	49.532
01/02/2022	0,63%	0,16	25,49	25,29	25,18	25,69	734M	63.772
31/01/2022	2,18%	0,54	25,33	24,67	24,52	25,51	1.112M	57.413
28/01/2022	1,35%	0,33	24,79	24,16	24,13	24,81	725M	51.004
27/01/2022	0,37%	0,09	24,46	24,49	24,20	24,92	1.018M	60.839
26/01/2022	1,08%	0,26	24,37	24,33	23,81	24,50	1.351M	61.094
25/01/2022	3,61%	0,84	24,11	23,06	23,00	24,15	935M	60.072
24/01/2022	-0,13%	-0,03	23,27	23,35	22,87	23,55	917M	64.243
21/01/2022	0,04%	0,01	23,30	23,18	23,12	23,65	890M	50.230
20/01/2022	-0,81%	-0,19	23,29	23,54	23,18	23,67	606M	48.706
19/01/2022	-0,68%	-0,16	23,48	23,82	23,40	24,08	730M	46.642
18/01/2022	0,60%	0,14	23,64	23,39	23,27	23,96	1.033M	74.526
17/01/2022	0,00%	0,00	23,50	23,46	23,15	23,75	413M	36.198
14/01/2022	-0,76%	-0,18	23,50	23,57	23,41	23,85	706M	50.297
13/01/2022	1,85%	0,43	23,68	23,09	23,05	23,82	1.025M	65.216
12/01/2022	-0,43%	-0,10	23,25	23,26	22,93	23,50	966M	57.405
11/01/2022	2,23%	0,51	23,35	22,79	22,70	23,35	1.289M	69.737
10/01/2022	0,93%	0,21	22,84	22,57	22,31	22,88	944M	68.995
07/01/2022	2,21%	0,49	22,63	22,09	21,88	22,65	959M	61.465
06/01/2022	2,03%	0,44	22,14	21,64	21,52	22,24	790M	60.925
05/01/2022	-1,90%	-0,42	21,70	22,09	21,53	22,22	692M	55.631
04/01/2022	2,84%	0,61	22,12	21,62	21,43	22,18	964M	76.838
03/01/2022	2,67%	0,56	21,51	21,17	21,09	21,81	706M	77.706
30/12/2021	-1,64%	-0,35	20,95	21,44	20,95	21,44	842M	49.843
29/12/2021	-0,84%	-0,18	21,30	21,53	21,23	21,58	275M	26.026
28/12/2021	-0,37%	-0,08	21,48	21,63	21,40	21,70	329M	25.750
27/12/2021	1,03%	0,22	21,56	21,48	21,31	21,70	303M	33.401
23/12/2021	0,52%	0,11	21,34	21,33	21,17	21,57	479M	39.982
22/12/2021	0,38%	0,08	21,23	21,23	20,97	21,31	383M	30.388
21/12/2021	0,14%	0,03	21,15	21,19	21,03	21,31	527M	37.257
20/12/2021	-1,54%	-0,33	21,12	21,48	20,91	21,49	472M	40.664
17/12/2021	-2,19%	-0,48	21,45	21,63	21,32	21,85	798M	43.417
16/12/2021	-	-	21,93	21,90	21,57	21,96	549M	39.814

Date,Open,High,Low,Close,Volume
30-Jun-22,22.82,22.88,22.53,22.67,829435642
29-Jun-22,23.47,23.68,23.00,23.08,712619403
28-Jun-22,23.73,23.84,23.02,23.32,810436381
27-Jun-22,23.53,23.67,23.43,23.58,546838194
24-Jun-22,23.69,23.73,23.30,23.44,623681426
23-Jun-22,24.06,24.13,23.36,23.48,637897038
22-Jun-22,24.27,24.32,23.82,24.03,886932012
21-Jun-22,24.56,24.65,24.09,24.21,804810026
20-Jun-22,23.58,24.51,23.58,24.47,1081873722
17-Jun-22,23.34,23.58,22.92,23.45,1061694124
15-Jun-22,23.92,24.15,23.61,23.75,1015854438
14-Jun-22,23.82,23.94,23.46,23.65,471922522
13-Jun-22,24.00,24.13,23.43,23.81,795354319
10-Jun-22,24.54,24.54,23.86,24.10,853609608
09-Jun-22,25.06,25.12,24.52,24.64,949321221
08-Jun-22,25.45,25.58,24.93,25.07,736020523
07-Jun-22,25.47,25.69,25.37,25.56,536971495
06-Jun-22,25.85,25.98,25.56,25.56,342341939
03-Jun-22,25.75,25.96,25.58,25.65,514360096
02-Jun-22,26.02,26.08,25.49,25.89,462771443
01-Jun-22,26.29,26.32,25.78,25.78,739090222
31-May-22,26.20,26.40,26.02,26.16,1733331474
30-May-22,26.27,26.44,25.92,25.92,468165168
27-May-22,26.06,26.42,25.87,26.16,635936388
26-May-22,25.73,26.17,25.72,26.02,916161109
25-May-22,26.05,26.13,25.66,25.70,747999618
24-May-22,25.68,26.30,25.55,26.17,1019504275
23-May-22,25.29,26.00,25.28,25.78,993146919
20-May-22,25.09,25.23,24.85,25.13,962407916
19-May-22,24.92,25.13,24.69,24.82,562963155
18-May-22,25.18,25.37,24.84,24.90,950931811
17-May-22,25.36,25.62,25.21,25.26,692441059
16-May-22,24.85,25.31,24.62,25.04,685098488
13-May-22,24.69,24.92,24.50,24.78,649207935
12-May-22,23.93,24.67,23.93,24.49,1333280578
11-May-22,23.38,24.22,23.37,24.11,1357768195
10-May-22,23.59,23.74,23.17,23.33,832110839
09-May-22,23.74,23.90,23.01,23.45,1314037727
06-May-22,23.28,24.22,23.27,23.79,1437008618
05-May-22,23.59,23.59,22.90,23.29,936696971
04-May-22,23.76,23.84,23.40,23.84,1121664058
03-May-22,23.80,24.16,23.68,23.87,627626719
02-May-22,23.87,24.08,23.44,23.75,930772690
29-Apr-22,24.46,24.95,23.87,23.87,1091031589
28-Apr-22,24.51,24.59,24.06,24.30,882361246
27-Apr-22,24.99,25.10,24.40,24.50,600305961
26-Apr-22,25.26,25.50,24.65,24.70,1049532831
25-Apr-22,25.50,25.65,25.09,25.57,947307687
22-Apr-22,25.90,26.02,25.46,25.67,788926825
20-Apr-22,26.02,26.25,25.86,26.18,655546299
19-Apr-22,26.52,26.61,25.75,26.01,898446401
18-Apr-22,26.24,26.56,26.21,26.48,555492633
14-Apr-22,26.07,26.47,26.01,26.33,621534951
13-Apr-22,26.28,26.54,25.97,26.16,887272453
12-Apr-22,26.80,26.90,26.01,26.09,784891171
11-Apr-22,26.60,26.73,26.44,26.56,724734719
08-Apr-22,26.56,26.90,26.41,26.66,698256386
07-Apr-22,26.51,26.76,26.41,26.71,627920205
06-Apr-22,26.57,26.91,26.46,26.73,899246598
05-Apr-22,27.23,27.27,26.62,26.74,986340116
04-Apr-22,27.45,27.51,27.02,27.29,684971641
01-Apr-22,27.70,27.88,27.33,27.54,1105982443
31-Mar-22,27.88,28.00,27.29,27.48,1130012828
30-Mar-22,27.84,27.96,27.52,27.83,913900385
29-Mar-22,27.71,28.08,27.39,27.77,826965515
28-Mar-22,27.54,27.71,27.12,27.45,588955009
25-Mar-22,27.52,27.52,27.13,27.47,877052465
24-Mar-22,27.33,27.73,27.23,27.42,1306095096
23-Mar-22,27.39,27.64,27.17,27.24,738031048
22-Mar-22,27.20,27.53,27.10,27.36,1008533463
21-Mar-22,26.44,27.09,26.36,26.99,967354729
18-Mar-22,26.09,26.60,26.07,26.34,1738098903
17-Mar-22,25.64,26.19,25.46,26.15,1124441899
16-Mar-22,25.35,25.66,25.14,25.59,1027965629
15-Mar-22,25.11,25.44,24.70,25.10,923217964
14-Mar-22,25.02,25.54,25.01,25.19,809095440
11-Mar-22,25.23,25.59,24.78,24.84,1077124477
10-Mar-22,24.74,25.12,24.48,25.12,736608437
09-Mar-22,24.21,25.31,24.16,25.10,1288276230
08-Mar-22,24.23,24.46,23.79,23.91,1046743138
07-Mar-22,24.27,24.45,24.02,24.14,1280104705
04-Mar-22,25.07,25.13,24.28,24.67,744245630
03-Mar-22,25.04,25.85,24.70,25.05,1126654937
02-Mar-22,25.17,25.41,24.91,25.03,815620834
25-Feb-22,24.87,25.50,24.81,25.47,985102398
24-Feb-22,24.75,25.13,24.34,24.96,1089508244
23-Feb-22,25.77,26.08,25.33,25.39,577328785
22-Feb-22,25.75,26.14,25.49,25.75,779841533
21-Feb-22,26.23,26.28,25.23,25.53,576732215
18-Feb-22,26.22,26.55,26.06,26.17,706574842
17-Feb-22,26.40,26.48,25.96,26.07,882997332
16-Feb-22,26.78,26.87,26.38,26.44,1041644015
15-Feb-22,26.80,26.90,26.50,26.72,786509243
14-Feb-22,26.60,26.69,26.27,26.47,1006588193
11-Feb-22,26.35,27.00,26.17,26.53,4279020013
10-Feb-22,24.55,25.31,24.46,25.05,1509108210
09-Feb-22,24.95,25.41,24.57,24.58,2212931683
08-Feb-22,25.28,25.72,25.03,25.60,950507493
07-Feb-22,25.45,25.55,25.23,25.32,585633912
04-Feb-22,25.24,25.76,25.20,25.46,883359994
03-Feb-22,25.20,25.53,24.71,25.38,1052783112
02-Feb-22,25.47,25.51,24.92,25.09,866680816
01-Feb-22,25.29,25.69,25.18,25.49,733693286
31-Jan-22,24.67,25.51,24.52,25.33,1112183545
28-Jan-22,24.16,24.81,24.13,24.79,725014615
27-Jan-22,24.49,24.92,24.20,24.46,1018178179
26-Jan-22,24.33,24.50,23.81,24.37,1350822502
25-Jan-22,23.06,24.15,23.00,24.11,934548656
24-Jan-22,23.35,23.55,22.87,23.27,917049773
21-Jan-22,23.18,23.65,23.12,23.30,889923066
20-Jan-22,23.54,23.67,23.18,23.29,605913826
19-Jan-22,23.82,24.08,23.40,23.48,729917877
18-Jan-22,23.39,23.96,23.27,23.64,1032774274
17-Jan-22,23.46,23.75,23.15,23.50,412553840
14-Jan-22,23.57,23.85,23.41,23.50,705515283
13-Jan-22,23.09,23.82,23.05,23.68,1024971154
12-Jan-22,23.26,23.50,22.93,23.25,965786208
11-Jan-22,22.79,23.35,22.70,23.35,1288926032
10-Jan-22,22.57,22.88,22.31,22.84,944073906
07-Jan-22,22.09,22.65,21.88,22.63,958965560
06-Jan-22,21.64,22.24,21.52,22.14,790280328
05-Jan-22,22.09,22.22,21.53,21.70,691701864
04-Jan-22,21.62,22.18,21.43,22.12,964325866
03-Jan-22,21.17,21.81,21.09,21.51,705674569
30-Dec-21,21.44,21.44,20.95,20.95,842176540
29-Dec-21,21.53,21.58,21.23,21.30,274566012
28-Dec-21,21.63,21.70,21.40,21.48,329049780
27-Dec-21,21.48,21.70,21.31,21.56,302568893
23-Dec-21,21.33,21.57,21.17,21.34,479149657
22-Dec-21,21.23,21.31,20.97,21.23,382766465
21-Dec-21,21.19,21.31,21.03,21.15,527170668
20-Dec-21,21.48,21.49,20.91,21.12,471556944
17-Dec-21,21.63,21.85,21.32,21.45,798227234
16-Dec-21,21.90,21.96,21.57,21.93,548530543

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ITUB4