papéis
login
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
18/01/2021-0,51%-0,1631,2031,6631,1431,93596M34.057
15/01/2021-3,77%-1,2331,3632,0531,3532,391.193M61.346
14/01/20212,97%0,9432,5932,0231,6732,94917M46.619
13/01/2021-1,65%-0,5331,6532,1831,2632,531.355M54.852
12/01/20210,31%0,1032,1832,1832,0232,451.067M42.343
11/01/2021-2,25%-0,7432,0832,4731,7232,701.017M44.448
08/01/2021-0,03%-0,0132,8232,9332,4333,441.722M75.459
07/01/20214,06%1,2832,8331,6531,5033,061.502M66.024
06/01/20212,77%0,8531,5530,9830,7932,061.366M73.936
05/01/2021-0,65%-0,2030,7030,7330,1731,06865M58.382
04/01/2021-2,31%-0,7330,9031,9830,8431,99974M73.533
30/12/2020-1,46%-0,4731,6332,2031,6332,33816M46.318
29/12/2020-0,22%-0,0732,1032,2731,9332,39525M28.734
28/12/20200,72%0,2332,1732,2232,0132,43497M34.118
23/12/20202,21%0,6931,9431,3231,2732,05636M36.151
22/12/20200,48%0,1531,2531,1731,1531,65617M40.272
21/12/2020-1,77%-0,5631,1031,0530,9131,50812M46.984
18/12/2020-0,16%-0,0531,6631,7231,5132,121.007M47.621
17/12/2020-0,13%-0,0431,7131,8931,5732,15568M38.781
16/12/20201,89%0,5931,7531,2431,0232,181.303M68.588
15/12/20200,91%0,2831,1630,9730,9331,40781M37.728
14/12/2020-1,34%-0,4230,8831,4730,8831,63835M47.764
11/12/2020-0,79%-0,2531,3031,1730,8131,48751M50.667
10/12/20203,31%1,0131,5530,7630,7631,721.582M73.648
09/12/20200,59%0,1830,5430,3930,2930,74965M66.181
08/12/2020-0,26%-0,0830,3630,4430,1931,13852M56.809
07/12/20200,59%0,1830,4430,2530,0331,06940M53.260
04/12/20201,00%0,3030,2630,2229,6530,411.059M56.478
03/12/2020-0,07%-0,0229,9630,1429,9030,881.211M64.612
02/12/20200,77%0,2329,9829,9229,4430,24960M66.762
01/12/20204,17%1,1929,7529,0528,9430,471.532M3.440
30/11/2020-1,38%-0,4028,5628,9728,5629,201.720M78.562
27/11/20200,77%0,2228,9629,0528,9029,791.297M64.798
26/11/2020-2,11%-0,6228,7429,2928,6229,34883M55.538
25/11/2020-1,18%-0,3529,3629,6228,9329,791.241M70.821
24/11/20202,80%0,8129,7129,1029,1030,181.420M71.244
23/11/20201,23%0,3528,9028,8528,7329,21799M46.029
20/11/2020-0,90%-0,2628,5528,7228,3928,98522M33.863
19/11/20200,14%0,0428,8128,9028,6729,40771M43.992
18/11/2020-2,44%-0,7228,7729,4328,7129,571.199M81.041
17/11/20200,07%0,0229,4929,3728,9029,611.189M79.179
16/11/20203,51%1,0029,4729,0228,9029,591.586M97.971
13/11/20201,90%0,5328,4728,1727,9928,601.045M65.926
12/11/2020-2,44%-0,7027,9428,4227,5928,851.295M83.768
11/11/2020-0,83%-0,2428,6428,7628,2129,001.762M89.655
10/11/20204,52%1,2528,8827,6527,6529,152.438M26.382
09/11/20208,10%2,0727,6326,7426,7428,022.744M26.777
06/11/2020-0,12%-0,0325,5625,3525,2625,82814M40.436
05/11/20202,36%0,5925,5925,5125,4125,941.133M79.574
04/11/20203,99%0,9625,0025,5024,8725,742.451M35.896
03/11/20202,39%0,5624,0423,9023,7124,32899M74.350
30/10/2020-1,76%-0,4223,4823,6523,2323,93922M69.064
29/10/20200,50%0,1223,9023,5823,0424,041.012M83.499
28/10/2020-4,46%-1,1123,7824,2523,7324,42927M64.368
27/10/2020-2,85%-0,7324,8926,1024,6926,171.189M68.092
26/10/20200,71%0,1825,6225,3025,1625,86822M40.403
23/10/2020-1,28%-0,3325,4425,9025,4126,301.304M64.182
22/10/20205,14%1,2625,7724,5724,5525,921.691M85.885
21/10/20200,91%0,2224,5124,2624,0724,94940M59.724
20/10/20203,98%0,9324,2923,5223,5024,401.107M55.065
19/10/20201,08%0,2523,3623,2522,9423,95900M49.028
16/10/2020-1,62%-0,3823,1123,4123,0923,45494M36.226
15/10/2020-0,89%-0,2123,4923,4623,2623,73513M50.299
14/10/2020-0,29%-0,0723,7023,8923,6623,97524M34.535
13/10/2020-0,96%-0,2323,7723,9823,6224,13740M43.706
09/10/2020-0,29%-0,0724,0023,9023,5924,611.179M87.321
08/10/20206,04%1,3724,0722,7222,6024,281.499M75.915
07/10/2020-0,74%-0,1722,7022,9322,5723,00518M39.222
06/10/20200,18%0,0422,8723,0922,7123,38488M36.640
05/10/20201,06%0,2422,8322,7222,3423,01519M42.485
02/10/20200,31%0,0722,5922,3622,3423,32807M58.472
01/10/20200,09%0,0222,5222,5522,1822,60458M36.551
30/09/20200,45%0,1022,5022,5822,3722,69503M47.614
29/09/2020-2,18%-0,5022,4022,9022,3022,91611M42.393
28/09/2020-0,04%-0,0122,9023,2522,5823,901.355M84.459
25/09/2020-0,52%-0,1222,9122,8122,6222,98496M33.710
24/09/20202,45%0,5523,0322,5022,4223,34922M60.163
23/09/2020-2,68%-0,6222,4822,9222,4723,13560M46.320
22/09/20200,87%0,2023,1022,8522,7623,31628M48.805
21/09/2020-0,87%-0,2022,9022,7522,4523,02834M60.016
18/09/2020-2,49%-0,5923,1023,5023,0323,62907M59.317
17/09/20200,13%0,0323,6923,5023,3923,83591M47.951
16/09/2020-0,29%-0,0723,6623,7623,6424,22612M44.025
15/09/2020-1,33%-0,3223,7324,1723,6024,23697M57.563
14/09/20201,78%0,4224,0523,7923,3224,221.036M58.795
11/09/2020-1,17%-0,2823,6323,9523,4324,07552M42.140
10/09/2020-2,13%-0,5223,9124,4023,9024,66880M41.804
09/09/20200,12%0,0324,4324,6024,1624,81724M50.517
08/09/2020-2,24%-0,5624,4024,5624,2724,77715M46.466
04/09/20200,32%0,0824,9625,1624,5525,291.036M62.140
03/09/20202,43%0,5924,8824,2024,1625,502.030M20.350
02/09/2020-0,21%-0,0524,2924,3523,9024,45606M45.390
01/09/20203,35%0,7924,3423,8723,7324,341.355M69.705
31/08/2020-3,60%-0,8823,5524,1723,5524,291.074M61.506
28/08/20201,03%0,2524,4324,3024,1524,561.368M68.043
27/08/20201,64%0,3924,1823,8923,8024,50855M57.869
26/08/2020-2,10%-0,5123,7924,3023,5124,36731M60.866
25/08/2020-0,74%-0,1824,3024,6424,1224,70777M50.670
24/08/20201,66%0,4024,4824,2524,2324,83822M53.956
21/08/2020-0,17%-0,0424,0823,9123,8124,24571M43.750
20/08/20200,00%0,0024,1223,7023,5424,24796M60.460
19/08/2020-0,50%-0,1224,1224,3224,0224,42665M52.677
18/08/20200,41%0,1024,2424,6224,0524,641.019M68.057
17/08/2020-2,39%-0,5924,1424,7223,8524,75913M71.319
14/08/20200,94%0,2324,7324,5724,3725,21761M57.433
13/08/2020-2,85%-0,7224,5025,4624,5025,551.026M83.130
12/08/2020-1,14%-0,2925,2225,6924,9125,861.252M80.060
11/08/2020-1,16%-0,3025,5126,1225,5126,29678M58.122
10/08/20201,30%0,3325,8125,5225,4126,08775M57.231
07/08/2020-2,11%-0,5525,4825,6325,4026,451.712M94.095
06/08/20201,40%0,3626,0325,7025,4126,30776M52.907
05/08/2020-0,08%-0,0225,6726,1525,3626,301.285M96.303
04/08/2020-5,83%-1,5925,6926,2525,4126,692.068M28.879
03/08/20201,45%0,3927,2827,1026,5027,71904M64.484
31/07/2020-3,31%-0,9226,8927,9426,7927,98836M66.290
30/07/2020-1,70%-0,4827,8127,8727,4228,23808M55.987
29/07/20202,35%0,6528,2928,1527,8828,49767M41.196
28/07/2020-0,58%-0,1627,6427,7227,5228,26663M44.153
27/07/20205,02%1,3327,8026,6326,5427,921.357M70.831
24/07/2020-0,11%-0,0326,4726,3526,1126,88801M48.270
23/07/2020-2,11%-0,5726,5027,1026,4627,14783M66.503
22/07/2020-2,27%-0,6327,0727,8526,7727,851.239M71.902
21/07/20201,47%0,4027,7027,6027,3628,041.031M73.607
20/07/20200,29%0,0827,3027,2526,9627,53784M65.445
17/07/20200,89%0,2427,2227,1127,0027,40884M53.645
16/07/2020-1,68%-0,4626,9827,1726,9227,32527M42.848
15/07/20200,70%0,1927,4427,5427,0727,80875M65.203
14/07/20201,68%0,4527,2526,7526,4427,42767M42.540
13/07/2020-1,47%-0,4026,8027,4526,8027,55674M50.066
10/07/20200,93%0,2527,2026,9526,6227,31651M37.976
09/07/20200,04%0,0126,9527,0226,5827,171.169M53.813
08/07/20202,16%0,5726,9426,6526,5027,07914M43.967
07/07/2020-4,90%-1,3626,3727,4326,3227,711.730M79.643
06/07/2020--27,7327,1226,8527,85808M51.269


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito