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
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
16/12/20211,01%0,2221,9321,9021,5721,96549M39.814
15/12/2021-0,32%-0,0721,7121,9121,3821,97687M56.135
14/12/20210,97%0,2121,7821,7621,6822,16688M52.809
13/12/2021-2,66%-0,5921,5722,2021,5722,421.060M48.100
10/12/20210,14%0,0322,1622,2821,8722,43457M33.739
09/12/2021-2,68%-0,6122,1322,7821,9522,79621M43.270
08/12/2021-0,96%-0,2222,7423,0922,4523,14861M46.161
07/12/2021-1,25%-0,2922,9623,6222,8023,64707M43.027
06/12/20211,17%0,2723,2523,1023,0023,77872M52.098
03/12/2021-0,35%-0,0822,9822,9722,8223,60823M58.078
02/12/20213,78%0,8423,0622,4422,3423,16719M58.871
01/12/2021-0,71%-0,1622,2222,5622,2022,92537M43.115
30/11/2021-1,24%-0,2822,3822,6822,0522,751.365M62.408
29/11/2021-0,66%-0,1522,6623,0722,6023,19769M53.276
26/11/2021-1,89%-0,4422,8122,7622,4822,96734M55.170
25/11/20210,91%0,2123,2523,1023,0523,49414M56.595
24/11/20212,67%0,6023,0422,2122,1423,171.054M3.660
23/11/20211,68%0,3722,4422,2521,9122,44859M65.116
22/11/2021-0,94%-0,2122,0722,0121,8822,48619M46.138
19/11/2021-0,85%-0,1922,2822,4022,0922,48968M47.343
18/11/2021-1,66%-0,3822,4722,8122,1922,97749M52.552
17/11/20210,40%0,0922,8522,9322,6623,18683M55.741
16/11/2021-1,04%-0,2422,7623,0822,5623,41565M52.395
12/11/2021-0,22%-0,0523,0023,0322,7623,40846M47.814
11/11/2021-0,22%-0,0523,0523,4322,8223,47914M66.031
10/11/20212,53%0,5723,1022,5322,4223,531.110M68.948
09/11/2021-1,01%-0,2322,5322,8622,3823,19984M58.732
08/11/2021-0,52%-0,1222,7622,8022,6323,18758M58.836
05/11/2021-1,21%-0,2822,8823,5022,5423,552.553M5.077
04/11/2021-5,28%-1,2923,1624,4823,0224,731.688M25.146
03/11/20210,95%0,2324,4524,0124,0124,871.521M77.860
01/11/20213,90%0,9124,2223,7123,6524,37855M70.101
29/10/2021-2,35%-0,5623,3123,9423,3024,14833M64.599
28/10/2021-0,21%-0,0523,8723,6723,3823,98873M45.464
27/10/20210,76%0,1823,9223,8823,7824,44712M53.135
26/10/2021-1,08%-0,2623,7423,6923,4823,99682M56.595
25/10/20211,95%0,4624,0023,6723,6724,30953M62.071
22/10/2021-3,84%-0,9423,5424,1222,9124,272.193M95.869
21/10/2021-1,69%-0,4224,4824,3824,1225,151.742M93.481
20/10/20212,30%0,5624,9024,5524,3125,05937M56.871
19/10/2021-2,37%-0,5924,3424,7024,1724,791.029M88.919
18/10/20210,69%0,1724,9324,5824,3725,05713M46.643
15/10/20212,57%0,6224,7624,2224,0824,871.914M73.805
14/10/202112,49%2,6824,1424,4323,8424,61890M55.249
13/10/2021-11,43%-2,7721,4624,3021,4624,451.022M70.017
11/10/2021-1,74%-0,4324,2324,5824,2224,811.044M51.728
08/10/20210,74%0,1824,6624,6624,6325,351.214M64.639
07/10/2021-2,12%-0,5324,4825,1324,4025,25952M58.902
06/10/20210,32%0,0825,0124,5524,3625,13968M66.862
05/10/20212,42%0,5924,9324,6024,3425,381.228M80.933
04/10/2021-17,96%-5,3324,3424,7523,8424,811.432M68.343
01/10/20212,56%0,7429,6729,1228,9429,871.260M67.392
30/09/20210,10%0,0328,9329,0928,7029,231.212M79.578
29/09/20211,80%0,5128,9028,6528,3928,971.511M76.995
28/09/2021-2,27%-0,6628,3928,9228,3729,611.768M8.235
27/09/20212,61%0,7429,0528,4328,0329,331.674M69.677
24/09/2021-1,39%-0,4028,3128,5028,2728,681.177M72.948
23/09/20213,46%0,9628,7127,9327,8128,951.436M83.451
22/09/20212,32%0,6327,7527,3327,3027,991.076M64.400
21/09/2021-0,26%-0,0727,1227,3227,0727,55917M50.845
20/09/2021-2,26%-0,6327,1927,3026,8627,631.192M77.809
17/09/2021-2,39%-0,6827,8228,4727,8228,501.223M66.142
16/09/2021-0,07%-0,0228,5028,3228,1628,661.319M65.447
15/09/2021-1,62%-0,4728,5229,0528,5229,07757M61.466
14/09/2021-0,62%-0,1828,9929,1028,9029,36705M42.916
13/09/20211,25%0,3629,1729,3328,9529,42906M52.851
10/09/2021-1,00%-0,2928,8129,5028,5929,661.041M67.376
09/09/20211,32%0,3829,1028,9628,3629,511.607M78.956
08/09/2021-4,74%-1,4328,7230,0428,5730,101.394M95.595
06/09/20211,28%0,3830,1529,6729,6230,27819M46.538
03/09/2021-0,57%-0,1729,7730,1329,2730,161.471M74.071
02/09/2021-3,61%-1,1229,9430,8929,7830,90983M69.386
01/09/20210,39%0,1231,0631,0631,0031,63900M73.776
31/08/20211,31%0,4030,9430,6330,5331,271.349M71.872
30/08/2021-0,72%-0,2230,5430,6930,3430,80574M42.159
27/08/20211,72%0,5230,7630,4230,1030,86682M31.715
26/08/2021-2,42%-0,7530,2430,9030,1730,941.071M57.009
25/08/20210,13%0,0430,9930,7530,5231,05540M42.860
24/08/20212,79%0,8430,9530,2530,2431,01928M58.469
23/08/20211,07%0,3230,1129,8629,7830,23647M41.735
20/08/2021-0,37%-0,1129,7929,6029,2029,931.030M59.691
19/08/2021-1,29%-0,3929,9029,9029,6530,831.197M82.891
18/08/20210,20%0,0630,2930,1230,0131,121.451M86.365
17/08/2021-0,36%-0,1130,2330,3129,7430,581.172M94.937
16/08/2021-1,43%-0,4430,3430,6630,2731,161.094M90.969
13/08/20211,35%0,4130,7830,4230,1230,94923M68.060
12/08/2021-1,87%-0,5830,3730,8430,3731,09839M65.034
11/08/20211,11%0,3430,9530,4030,1431,291.074M58.451
10/08/2021-1,89%-0,5930,6131,1630,5731,17976M65.937
09/08/20211,17%0,3631,2030,7730,7731,431.060M69.706
06/08/20212,80%0,8430,8430,1229,9531,041.020M65.779
05/08/20210,30%0,0930,0030,2029,7030,571.489M76.561
04/08/2021-2,79%-0,8629,9130,5829,8330,731.523M74.774
03/08/20210,98%0,3030,7731,4030,1631,431.692M74.325
02/08/20210,56%0,1730,4730,8030,4731,511.159M72.549
30/07/2021-1,08%-0,3330,3030,4030,0631,091.294M56.853
29/07/2021-0,52%-0,1630,6330,8830,3030,98711M44.572
28/07/20213,25%0,9730,7930,1530,1031,222.142M82.020
27/07/20210,98%0,2929,8229,5029,3330,021.085M59.361
26/07/20211,76%0,5129,5329,0829,0829,74714M44.943
23/07/2021-0,27%-0,0829,0229,2128,8029,33487M34.842
22/07/2021-1,02%-0,3029,1029,4228,9529,52502M35.908
21/07/20210,41%0,1229,4029,2629,2329,66395M31.101
20/07/20211,31%0,3829,2828,7728,6229,47767M53.371
19/07/2021-0,58%-0,1728,9028,7028,6129,09996M55.559
16/07/2021-1,62%-0,4829,0729,7729,0229,79558M33.970
15/07/2021-1,20%-0,3629,5529,8629,3830,07671M38.444
14/07/2021--29,9130,2029,8230,851.288M73.464


*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