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
10/08/2020	1,30%	0,33	25,81	25,52	25,41	26,08	775M	57.231
07/08/2020	-2,11%	-0,55	25,48	25,63	25,40	26,45	1.712M	94.095
06/08/2020	1,40%	0,36	26,03	25,70	25,41	26,30	776M	52.907
05/08/2020	-0,08%	-0,02	25,67	26,15	25,36	26,30	1.285M	96.303
04/08/2020	-5,83%	-1,59	25,69	26,25	25,41	26,69	2.068M	28.879
03/08/2020	1,45%	0,39	27,28	27,10	26,50	27,71	904M	64.484
31/07/2020	-3,31%	-0,92	26,89	27,94	26,79	27,98	836M	66.290
30/07/2020	-1,70%	-0,48	27,81	27,87	27,42	28,23	808M	55.987
29/07/2020	2,35%	0,65	28,29	28,15	27,88	28,49	767M	41.196
28/07/2020	-0,58%	-0,16	27,64	27,72	27,52	28,26	663M	44.153
27/07/2020	5,02%	1,33	27,80	26,63	26,54	27,92	1.357M	70.831

24/07/2020	-0,11%	-0,03	26,47	26,35	26,11	26,88	801M	48.270
23/07/2020	-2,11%	-0,57	26,50	27,10	26,46	27,14	783M	66.503
22/07/2020	-2,27%	-0,63	27,07	27,85	26,77	27,85	1.239M	71.902
21/07/2020	1,47%	0,40	27,70	27,60	27,36	28,04	1.031M	73.607
20/07/2020	0,29%	0,08	27,30	27,25	26,96	27,53	784M	65.445
17/07/2020	0,89%	0,24	27,22	27,11	27,00	27,40	884M	53.645
16/07/2020	-1,68%	-0,46	26,98	27,17	26,92	27,32	527M	42.848
15/07/2020	0,70%	0,19	27,44	27,54	27,07	27,80	875M	65.203
14/07/2020	1,68%	0,45	27,25	26,75	26,44	27,42	767M	42.540
13/07/2020	-1,47%	-0,40	26,80	27,45	26,80	27,55	674M	50.066
10/07/2020	0,93%	0,25	27,20	26,95	26,62	27,31	651M	37.976
09/07/2020	0,04%	0,01	26,95	27,02	26,58	27,17	1.169M	53.813
08/07/2020	2,16%	0,57	26,94	26,65	26,50	27,07	914M	43.967
07/07/2020	-4,90%	-1,36	26,37	27,43	26,32	27,71	1.730M	79.643
06/07/2020	4,64%	1,23	27,73	27,12	26,85	27,85	808M	51.269
03/07/2020	-0,19%	-0,05	26,50	26,39	26,20	26,69	271M	22.700
02/07/2020	1,72%	0,45	26,55	26,50	26,41	27,25	1.116M	55.096
01/07/2020	2,55%	0,65	26,10	25,60	25,54	26,21	1.016M	49.865
30/06/2020	-3,89%	-1,03	25,45	26,22	25,45	26,31	1.178M	49.982
29/06/2020	2,99%	0,77	26,48	25,90	25,75	26,52	807M	42.033
26/06/2020	-1,68%	-0,44	25,71	25,71	25,54	26,22	1.025M	58.214
25/06/2020	1,20%	0,31	26,15	26,03	25,51	26,33	1.201M	76.585
24/06/2020	-3,80%	-1,02	25,84	26,79	25,60	26,92	1.491M	99.009
23/06/2020	-1,32%	-0,36	26,86	27,70	26,56	27,75	1.615M	65.915
22/06/2020	-3,10%	-0,87	27,22	28,04	26,91	28,24	804M	67.853
19/06/2020	1,96%	0,54	28,09	28,10	27,58	28,24	1.737M	65.693
18/06/2020	3,92%	1,04	27,55	26,50	26,32	27,91	1.482M	2.055
17/06/2020	1,26%	0,33	26,51	26,18	26,15	26,94	951M	58.782
16/06/2020	2,87%	0,73	26,18	26,50	25,70	26,57	994M	81.407
15/06/2020	-2,34%	-0,61	25,45	25,10	25,03	25,99	953M	62.399
12/06/2020	-1,99%	-0,53	26,06	25,91	25,62	26,37	1.410M	89.480
10/06/2020	-4,35%	-1,21	26,59	28,11	26,48	28,17	1.331M	70.990
09/06/2020	-1,97%	-0,56	27,80	27,57	27,26	28,24	1.436M	26.139
08/06/2020	4,04%	1,10	28,36	27,61	27,51	28,46	744M	49.439
05/06/2020	2,21%	0,59	27,26	28,16	27,18	28,70	1.795M	3.955
04/06/2020	2,89%	0,75	26,67	25,77	25,48	26,83	1.168M	85.910
03/06/2020	2,65%	0,67	25,92	26,30	25,80	26,77	1.537M	4.072
02/06/2020	6,72%	1,59	25,25	24,00	23,83	25,30	1.436M	87.234
01/06/2020	2,69%	0,62	23,66	22,83	22,70	23,85	923M	62.362
29/05/2020	-1,16%	-0,27	23,04	23,18	22,71	23,30	1.240M	79.281
28/05/2020	-1,77%	-0,42	23,31	23,49	23,31	24,05	564M	53.054
27/05/2020	3,13%	0,72	23,73	23,64	23,16	23,73	856M	61.421
26/05/2020	-3,96%	-0,95	23,01	24,33	22,86	24,42	1.242M	6.530
25/05/2020	4,36%	1,00	23,96	23,91	23,39	24,19	671M	64.228
22/05/2020	0,53%	0,12	22,96	22,60	22,21	23,35	1.175M	65.186
21/05/2020	5,74%	1,24	22,84	21,72	21,71	22,84	1.367M	87.101
20/05/2020	-0,41%	-0,09	21,60	21,93	21,36	21,95	896M	84.845
19/05/2020	-4,32%	-0,98	21,69	22,63	21,61	22,72	901M	98.390
18/05/2020	4,81%	1,04	22,67	22,45	22,01	22,94	1.117M	74.129
15/05/2020	-4,08%	-0,92	21,63	22,50	21,63	22,77	833M	59.186
14/05/2020	4,40%	0,95	22,55	21,31	20,73	22,59	1.341M	1.512
13/05/2020	-0,05%	-0,01	21,60	21,74	21,20	21,94	749M	85.084
12/05/2020	-3,44%	-0,77	21,61	22,51	21,59	22,66	954M	88.395
11/05/2020	0,27%	0,06	22,38	22,17	22,17	23,03	866M	61.794
08/05/2020	4,10%	0,88	22,32	22,02	21,90	22,77	799M	57.052
07/05/2020	-3,60%	-0,80	21,44	22,38	21,13	22,48	1.129M	6.547
06/05/2020	-2,03%	-0,46	22,24	22,60	22,00	22,78	649M	55.858
05/05/2020	3,70%	0,81	22,70	22,20	21,91	23,37	1.182M	86.918
04/05/2020	-3,86%	-0,88	21,89	21,95	21,78	22,09	703M	67.686
30/04/2020	-3,76%	-0,89	22,77	22,59	22,46	23,33	1.060M	71.010
29/04/2020	1,33%	0,31	23,66	24,00	23,16	24,12	746M	58.061
28/04/2020	8,25%	1,78	23,35	22,98	22,59	23,61	1.350M	6.118
27/04/2020	3,30%	0,69	21,57	21,54	21,10	22,14	832M	72.639
24/04/2020	-5,31%	-1,17	20,88	21,74	20,37	21,82	1.432M	34.057
23/04/2020	-1,43%	-0,32	22,05	22,66	21,84	22,74	923M	89.673
22/04/2020	-1,19%	-0,27	22,37	22,40	22,21	23,13	1.085M	90.282
20/04/2020	-2,50%	-0,58	22,64	22,72	22,50	22,97	647M	67.014
17/04/2020	1,80%	0,41	23,22	23,44	22,61	23,61	579M	57.617
16/04/2020	-2,52%	-0,59	22,81	23,70	22,80	23,82	719M	72.029
15/04/2020	-3,70%	-0,90	23,40	23,85	23,37	24,48	828M	69.918
14/04/2020	1,25%	0,30	24,30	24,46	24,30	25,15	835M	60.746
13/04/2020	2,13%	0,50	24,00	23,45	23,02	24,00	508M	60.006
09/04/2020	-2,81%	-0,68	23,50	24,46	23,50	24,70	895M	79.695
08/04/2020	5,13%	1,18	24,18	23,01	22,94	24,39	981M	89.382
07/04/2020	3,70%	0,82	23,00	23,50	22,92	23,88	891M	77.930
06/04/2020	7,36%	1,52	22,18	22,14	21,89	22,68	876M	66.118
03/04/2020	-3,91%	-0,84	20,66	21,42	20,01	21,48	767M	87.901
02/04/2020	0,47%	0,10	21,50	21,38	21,15	22,00	845M	82.303
01/04/2020	-7,32%	-1,69	21,40	22,22	21,19	22,38	962M	84.381
31/03/2020	-4,23%	-1,02	23,09	23,95	22,81	24,25	948M	83.218
30/03/2020	4,96%	1,14	24,11	23,11	22,83	24,39	715M	50.426
27/03/2020	-5,28%	-1,28	22,97	23,02	22,51	24,02	969M	73.971
26/03/2020	2,75%	0,65	24,25	24,23	23,72	24,82	1.236M	404
25/03/2020	4,89%	1,10	23,60	22,23	22,01	24,73	1.029M	98.340
24/03/2020	9,65%	1,98	22,50	21,70	21,50	23,28	1.161M	15.635
23/03/2020	-6,94%	-1,53	20,52	22,26	20,00	22,49	1.098M	25.522
20/03/2020	-3,50%	-0,80	22,05	23,39	21,60	23,97	1.642M	40.836
19/03/2020	-2,56%	-0,60	22,85	22,77	21,13	23,73	1.677M	60.307
18/03/2020	-6,94%	-1,75	23,45	23,97	21,54	24,25	1.916M	56.806
17/03/2020	5,88%	1,40	25,20	24,51	23,50	26,71	1.786M	44.568
16/03/2020	-9,19%	-2,41	23,80	23,50	22,72	25,66	1.523M	26.609
13/03/2020	11,06%	2,61	26,21	26,94	23,65	27,18	2.253M	77.172
12/03/2020	-9,82%	-2,57	23,60	23,20	22,41	24,56	1.375M	15.292
11/03/2020	-8,14%	-2,32	26,17	27,80	25,03	28,14	1.274M	72.588
10/03/2020	2,48%	0,69	28,49	29,50	27,57	29,70	1.260M	80.192
09/03/2020	-6,93%	-2,07	27,80	28,00	27,37	28,45	1.322M	4.168
06/03/2020	-2,13%	-0,65	29,87	29,60	29,32	30,35	968M	70.310
05/03/2020	-3,42%	-1,08	30,52	31,26	30,18	31,49	935M	55.500
04/03/2020	0,96%	0,30	31,60	31,81	30,93	31,83	981M	51.954
03/03/2020	-1,82%	-0,58	31,30	31,65	30,96	31,97	1.368M	73.564
02/03/2020	-0,38%	-0,12	31,88	31,90	31,27	32,29	1.634M	90.906
28/02/2020	2,99%	0,93	32,00	31,10	30,80	32,08	1.764M	22.462
27/02/2020	0,06%	0,02	31,07	30,70	30,57	32,33	1.931M	83.309
26/02/2020	-4,99%	-1,63	31,05	31,10	30,77	31,60	1.098M	76.133
21/02/2020	-3,88%	-1,32	32,68	32,78	32,45	32,90	637M	37.391
20/02/2020	-0,35%	-0,12	34,00	34,23	33,83	34,27	1.634M	33.615
19/02/2020	1,43%	0,48	34,12	33,70	33,52	34,42	675M	46.080
18/02/2020	0,42%	0,14	33,64	33,38	32,97	33,74	798M	49.365
17/02/2020	-0,92%	-0,31	33,50	33,99	33,36	33,99	1.084M	30.013
14/02/2020	-1,69%	-0,58	33,81	34,27	33,67	34,40	1.071M	42.777
13/02/2020	-1,55%	-0,54	34,39	34,71	34,20	34,79	698M	39.399
12/02/2020	-0,40%	-0,14	34,93	35,17	34,76	35,48	2.332M	57.332
11/02/2020	2,30%	0,79	35,07	35,16	34,64	35,45	3.357M	78.542
10/02/2020	1,69%	0,57	34,28	33,73	33,68	34,57	1.577M	64.274
07/02/2020	1,29%	0,43	33,71	33,05	33,00	34,15	1.253M	53.987
06/02/2020	-0,24%	-0,08	33,28	33,70	33,11	33,74	883M	33.977
05/02/2020	0,60%	0,20	33,36	33,71	33,36	34,12	1.169M	65.559
04/02/2020	0,79%	0,26	33,16	33,36	32,90	33,46	522M	31.071
03/02/2020	0,24%	0,08	32,90	33,00	32,79	33,31	582M	41.731
31/01/2020	-1,88%	-0,63	32,82	32,99	32,54	33,39	836M	46.118
30/01/2020	1,46%	0,48	33,45	32,65	32,58	33,45	1.375M	56.111
29/01/2020	-1,55%	-0,52	32,97	33,69	32,92	33,79	668M	52.021
28/01/2020	-	-	33,49	33,77	33,30	33,97	576M	38.923

Date,Open,High,Low,Close,Volume
10-Aug-20,25.52,26.08,25.41,25.81,774836417
07-Aug-20,25.63,26.45,25.40,25.48,1711894031
06-Aug-20,25.70,26.30,25.41,26.03,775931925
05-Aug-20,26.15,26.30,25.36,25.67,1285261133
04-Aug-20,26.25,26.69,25.41,25.69,2067962085
03-Aug-20,27.10,27.71,26.50,27.28,904103872
31-Jul-20,27.94,27.98,26.79,26.89,835997236
30-Jul-20,27.87,28.23,27.42,27.81,808080777
29-Jul-20,28.15,28.49,27.88,28.29,767380936
28-Jul-20,27.72,28.26,27.52,27.64,663458170
27-Jul-20,26.63,27.92,26.54,27.80,1357354009
24-Jul-20,26.35,26.88,26.11,26.47,800549416
23-Jul-20,27.10,27.14,26.46,26.50,782849852
22-Jul-20,27.85,27.85,26.77,27.07,1239125132
21-Jul-20,27.60,28.04,27.36,27.70,1030739191
20-Jul-20,27.25,27.53,26.96,27.30,784031543
17-Jul-20,27.11,27.40,27.00,27.22,884225571
16-Jul-20,27.17,27.32,26.92,26.98,527031147
15-Jul-20,27.54,27.80,27.07,27.44,875336230
14-Jul-20,26.75,27.42,26.44,27.25,766704215
13-Jul-20,27.45,27.55,26.80,26.80,673519696
10-Jul-20,26.95,27.31,26.62,27.20,651271634
09-Jul-20,27.02,27.17,26.58,26.95,1169397919
08-Jul-20,26.65,27.07,26.50,26.94,913759398
07-Jul-20,27.43,27.71,26.32,26.37,1729795467
06-Jul-20,27.12,27.85,26.85,27.73,808062118
03-Jul-20,26.39,26.69,26.20,26.50,271202904
02-Jul-20,26.50,27.25,26.41,26.55,1116342773
01-Jul-20,25.60,26.21,25.54,26.10,1016023682
30-Jun-20,26.22,26.31,25.45,25.45,1178212503
29-Jun-20,25.90,26.52,25.75,26.48,807241832
26-Jun-20,25.71,26.22,25.54,25.71,1025078169
25-Jun-20,26.03,26.33,25.51,26.15,1201132009
24-Jun-20,26.79,26.92,25.60,25.84,1491398943
23-Jun-20,27.70,27.75,26.56,26.86,1615082405
22-Jun-20,28.04,28.24,26.91,27.22,803988762
19-Jun-20,28.10,28.24,27.58,28.09,1736639598
18-Jun-20,26.50,27.91,26.32,27.55,1482419581
17-Jun-20,26.18,26.94,26.15,26.51,950513051
16-Jun-20,26.50,26.57,25.70,26.18,993774975
15-Jun-20,25.10,25.99,25.03,25.45,953215896
12-Jun-20,25.91,26.37,25.62,26.06,1409665370
10-Jun-20,28.11,28.17,26.48,26.59,1331074184
09-Jun-20,27.57,28.24,27.26,27.80,1436390906
08-Jun-20,27.61,28.46,27.51,28.36,744110242
05-Jun-20,28.16,28.70,27.18,27.26,1795430987
04-Jun-20,25.77,26.83,25.48,26.67,1168198616
03-Jun-20,26.30,26.77,25.80,25.92,1537221875
02-Jun-20,24.00,25.30,23.83,25.25,1435538877
01-Jun-20,22.83,23.85,22.70,23.66,923262064
29-May-20,23.18,23.30,22.71,23.04,1240281869
28-May-20,23.49,24.05,23.31,23.31,563667465
27-May-20,23.64,23.73,23.16,23.73,856033434
26-May-20,24.33,24.42,22.86,23.01,1242302843
25-May-20,23.91,24.19,23.39,23.96,670559884
22-May-20,22.60,23.35,22.21,22.96,1174906458
21-May-20,21.72,22.84,21.71,22.84,1366796667
20-May-20,21.93,21.95,21.36,21.60,896239771
19-May-20,22.63,22.72,21.61,21.69,900980447
18-May-20,22.45,22.94,22.01,22.67,1117287981
15-May-20,22.50,22.77,21.63,21.63,833463177
14-May-20,21.31,22.59,20.73,22.55,1341211138
13-May-20,21.74,21.94,21.20,21.60,748884860
12-May-20,22.51,22.66,21.59,21.61,954026001
11-May-20,22.17,23.03,22.17,22.38,866298661
08-May-20,22.02,22.77,21.90,22.32,798858358
07-May-20,22.38,22.48,21.13,21.44,1128993901
06-May-20,22.60,22.78,22.00,22.24,649383854
05-May-20,22.20,23.37,21.91,22.70,1181589149
04-May-20,21.95,22.09,21.78,21.89,703162260
30-Apr-20,22.59,23.33,22.46,22.77,1059909435
29-Apr-20,24.00,24.12,23.16,23.66,745897696
28-Apr-20,22.98,23.61,22.59,23.35,1349717539
27-Apr-20,21.54,22.14,21.10,21.57,831547084
24-Apr-20,21.74,21.82,20.37,20.88,1432158691
23-Apr-20,22.66,22.74,21.84,22.05,922919893
22-Apr-20,22.40,23.13,22.21,22.37,1084584879
20-Apr-20,22.72,22.97,22.50,22.64,646814508
17-Apr-20,23.44,23.61,22.61,23.22,579273931
16-Apr-20,23.70,23.82,22.80,22.81,718952589
15-Apr-20,23.85,24.48,23.37,23.40,827801198
14-Apr-20,24.46,25.15,24.30,24.30,834698246
13-Apr-20,23.45,24.00,23.02,24.00,508313823
09-Apr-20,24.46,24.70,23.50,23.50,895082544
08-Apr-20,23.01,24.39,22.94,24.18,981366238
07-Apr-20,23.50,23.88,22.92,23.00,891407006
06-Apr-20,22.14,22.68,21.89,22.18,875894997
03-Apr-20,21.42,21.48,20.01,20.66,766760689
02-Apr-20,21.38,22.00,21.15,21.50,845411251
01-Apr-20,22.22,22.38,21.19,21.40,962347045
31-Mar-20,23.95,24.25,22.81,23.09,948071376
30-Mar-20,23.11,24.39,22.83,24.11,714702053
27-Mar-20,23.02,24.02,22.51,22.97,968997527
26-Mar-20,24.23,24.82,23.72,24.25,1235610516
25-Mar-20,22.23,24.73,22.01,23.60,1029393761
24-Mar-20,21.70,23.28,21.50,22.50,1160838493
23-Mar-20,22.26,22.49,20.00,20.52,1098038725
20-Mar-20,23.39,23.97,21.60,22.05,1642084657
19-Mar-20,22.77,23.73,21.13,22.85,1676641110
18-Mar-20,23.97,24.25,21.54,23.45,1915964043
17-Mar-20,24.51,26.71,23.50,25.20,1785792990
16-Mar-20,23.50,25.66,22.72,23.80,1523354116
13-Mar-20,26.94,27.18,23.65,26.21,2252820850
12-Mar-20,23.20,24.56,22.41,23.60,1375418550
11-Mar-20,27.80,28.14,25.03,26.17,1273650900
10-Mar-20,29.50,29.70,27.57,28.49,1259908862
09-Mar-20,28.00,28.45,27.37,27.80,1322012286
06-Mar-20,29.60,30.35,29.32,29.87,967665083
05-Mar-20,31.26,31.49,30.18,30.52,934598528
04-Mar-20,31.81,31.83,30.93,31.60,981006828
03-Mar-20,31.65,31.97,30.96,31.30,1367573743
02-Mar-20,31.90,32.29,31.27,31.88,1633933714
28-Feb-20,31.10,32.08,30.80,32.00,1764073977
27-Feb-20,30.70,32.33,30.57,31.07,1930859429
26-Feb-20,31.10,31.60,30.77,31.05,1098097923
21-Feb-20,32.78,32.90,32.45,32.68,636884411
20-Feb-20,34.23,34.27,33.83,34.00,1633941357
19-Feb-20,33.70,34.42,33.52,34.12,674745910
18-Feb-20,33.38,33.74,32.97,33.64,798025208
17-Feb-20,33.99,33.99,33.36,33.50,1084384013
14-Feb-20,34.27,34.40,33.67,33.81,1071378085
13-Feb-20,34.71,34.79,34.20,34.39,697522027
12-Feb-20,35.17,35.48,34.76,34.93,2331973744
11-Feb-20,35.16,35.45,34.64,35.07,3357091066
10-Feb-20,33.73,34.57,33.68,34.28,1577076810
07-Feb-20,33.05,34.15,33.00,33.71,1252736817
06-Feb-20,33.70,33.74,33.11,33.28,882603546
05-Feb-20,33.71,34.12,33.36,33.36,1169224544
04-Feb-20,33.36,33.46,32.90,33.16,522012703
03-Feb-20,33.00,33.31,32.79,32.90,581744530
31-Jan-20,32.99,33.39,32.54,32.82,835834207
30-Jan-20,32.65,33.45,32.58,33.45,1374939211
29-Jan-20,33.69,33.79,32.92,32.97,668022348
28-Jan-20,33.77,33.97,33.30,33.49,575816260

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITUB4

cotações, gráficos e mais...