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
menu


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
01/09/20250,75%0,2938,7838,5938,4939,07560M33.485
29/08/20250,37%0,1438,4938,4738,3238,651.218M40.965
28/08/20252,08%0,7838,3537,8437,7238,72938M42.589
27/08/20251,68%0,6237,5736,8036,6537,59455M19.799
26/08/2025-0,67%-0,2536,9537,2536,5537,29790M32.566
25/08/2025-0,51%-0,1937,2037,4837,1137,58400M25.787
22/08/20252,80%1,0237,3936,5036,3937,421.176M46.496
21/08/20250,11%0,0436,3736,0535,9936,43569M34.351
20/08/20250,06%0,0236,3336,2736,0536,53596M29.276
19/08/2025-3,84%-1,4536,3136,9135,8936,921.438M47.863
18/08/20250,72%0,2737,7637,6037,5138,06795M28.645
15/08/2025-0,35%-0,1337,4937,4937,3537,83711M30.974
14/08/2025-0,13%-0,0537,6237,3537,2838,00982M39.261
13/08/2025-0,95%-0,3637,6737,9237,6538,12831M39.156
12/08/20252,07%0,7738,0337,4637,3938,271.026M40.371
11/08/20250,62%0,2337,2636,8136,7437,37818M36.821
08/08/20250,68%0,2537,0336,7936,7537,15658M33.112
07/08/20251,77%0,6436,7836,2436,1137,01961M43.728
06/08/20251,26%0,4536,1436,2936,1037,151.457M58.486
05/08/20251,10%0,3935,6935,2235,0635,931.711M39.999
04/08/20251,06%0,3735,3035,4435,0335,56597M26.874
01/08/2025-0,65%-0,2334,9335,6034,7435,76562M27.974
31/07/20250,26%0,0935,1634,6834,6435,22747M29.560
30/07/20251,15%0,4035,0734,5134,3135,26658M34.105
29/07/20250,58%0,2034,6734,4434,3734,86561M26.452
28/07/2025-2,10%-0,7434,4735,2834,1535,32597M29.972
25/07/20250,43%0,1535,2135,0335,0335,49635M15.263
24/07/2025-0,93%-0,3335,0635,2734,8535,27390M18.446
23/07/20251,11%0,3935,3934,9634,8635,53456M20.571
22/07/2025-1,35%-0,4835,0035,5034,9435,74798M28.888
21/07/20251,17%0,4135,4835,0535,0135,58425M18.477
18/07/2025-1,82%-0,6535,0735,4234,9935,721.102M29.387
17/07/20251,51%0,5335,7235,2135,1935,84884M37.807
16/07/20250,49%0,1735,1935,0934,8835,30942M36.295
15/07/20250,34%0,1235,0234,9034,6935,22929M39.119
14/07/2025-0,17%-0,0634,9034,9334,5135,03902M42.518
11/07/2025-0,82%-0,2934,9635,1534,7335,201.462M59.162
10/07/2025-3,08%-1,1235,2535,9035,2435,901.360M40.698
09/07/2025-2,07%-0,7736,3737,0836,2637,09570M25.405
08/07/2025-0,24%-0,0937,1437,1636,9037,32775M28.193
07/07/2025-1,33%-0,5037,2337,7437,1537,78503M28.846
04/07/20250,05%0,0237,7337,7037,5837,99276M23.171
03/07/20252,47%0,9137,7136,8436,8437,80508M30.056
02/07/2025-0,81%-0,3036,8037,1036,5537,28727M37.791
01/07/20252,29%0,8337,1036,9336,8137,17672M37.051
27/06/2025-0,11%-0,0436,2736,0035,9436,36500M21.622
26/06/2025-0,74%-0,2736,3136,6336,2036,79838M37.980
25/06/2025-1,80%-0,6736,5837,1036,4437,14726M33.417
24/06/20251,89%0,6937,2536,7236,5837,58751M26.544
23/06/2025-0,22%-0,0836,5636,6436,1536,64520M30.324
20/06/2025-0,52%-0,1936,6436,5236,3936,67775M23.602
18/06/2025-0,59%-0,2236,8336,9336,7137,08727M31.903
17/06/20250,60%0,2237,0536,9936,7737,09722M29.796
16/06/20251,82%0,6636,8336,5336,5237,22641M37.001
13/06/2025-1,20%-0,4436,1736,1735,9136,35521M27.532
12/06/20250,77%0,2836,6136,0936,0636,83800M43.299
11/06/20250,92%0,3336,3335,9735,7436,59587M24.854
10/06/2025-1,07%-0,3936,0036,5035,9736,58737M31.253
09/06/2025-0,52%-0,1936,3936,4735,8736,63870M23.987
06/06/20250,25%0,0936,5836,4736,3036,75664M28.729
05/06/2025-1,22%-0,4536,4937,0036,3837,00909M26.684
04/06/2025-0,24%-0,0936,9437,1736,6737,29637M24.674
03/06/2025-0,32%-0,1237,0337,0136,7837,15870M36.982
02/06/2025-0,75%-0,2837,1537,6737,0337,76858M26.367
30/05/2025-0,16%-0,0637,4337,6337,0937,721.167M30.090
29/05/2025-0,79%-0,3037,4937,6637,3537,96658M37.910
28/05/2025-0,81%-0,3137,7938,0837,7038,15550M31.442
27/05/20250,79%0,3038,1038,3037,8738,62561M25.387
26/05/20250,21%0,0837,8037,6237,5438,25246M18.387
23/05/20251,21%0,4537,7236,6036,3637,72750M36.675
22/05/2025-0,69%-0,2637,2737,6437,1437,74857M45.669
21/05/2025-2,01%-0,7737,5338,1937,2238,20759M32.120
20/05/2025-0,13%-0,0538,3038,3837,8638,38685M30.105
19/05/20251,19%0,4538,3537,8237,7138,59934M36.312
16/05/20250,58%0,2237,9037,6837,3738,001.119M42.178
15/05/20251,34%0,5037,6837,3637,2237,77988M37.270
14/05/20250,68%0,2537,1836,9436,8137,34664M36.083
13/05/20251,23%0,4536,9336,6836,5237,11908M45.114
12/05/2025-2,01%-0,7536,4837,4436,2537,44985M37.576
09/05/20255,41%1,9137,2336,4035,7937,252.141M75.567
08/05/20250,80%0,2835,3235,6035,1436,001.180M45.231
07/05/20251,10%0,3835,0434,9234,7335,14468M29.329
06/05/2025-0,52%-0,1834,6634,8234,4234,88599M29.479
05/05/2025-1,78%-0,6334,8435,2534,7535,39967M32.361
02/05/2025-0,31%-0,1135,4735,4234,7535,681.341M37.748
30/04/20250,88%0,3135,5835,0535,0335,681.115M68.266
29/04/20250,80%0,2835,2735,0034,8535,42862M46.886
28/04/20251,07%0,3734,9934,6134,4735,07531M43.159
25/04/2025-0,37%-0,1334,6234,7534,5034,971.103M44.183
24/04/20251,94%0,6634,7534,1534,0734,81931M52.004
23/04/20252,10%0,7034,0933,6933,5534,17927M35.295
22/04/20251,95%0,6433,3932,7032,6233,54699M36.524
17/04/20250,18%0,0632,7532,5732,3632,83650M37.305
16/04/2025-0,15%-0,0532,6932,6032,5032,921.029M60.363
15/04/20251,27%0,4132,7432,2932,2032,79815M43.575
14/04/20251,63%0,5232,3332,1631,9732,52848M36.312
11/04/20250,51%0,1631,8131,7631,4432,13877M33.696
10/04/2025-0,41%-0,1331,6531,6631,1332,041.117M36.666
09/04/20251,83%0,5731,7831,0030,8232,351.163M65.097
08/04/20250,03%0,0131,2131,5430,9931,771.128M45.535
07/04/20250,19%0,0631,2030,9030,5431,631.005M51.982
04/04/2025-2,60%-0,8331,1431,5830,9131,74986M36.217
03/04/20251,78%0,5631,9731,1531,0932,201.017M40.488
02/04/20250,03%0,0131,4131,3731,1831,62370M26.861
01/04/2025-0,03%-0,0131,4031,3931,1731,67389M28.553
31/03/2025-0,88%-0,2831,4131,6031,0931,60797M29.912
28/03/2025-1,37%-0,4431,6931,9831,4732,14706M33.878
27/03/20250,12%0,0432,1332,1531,9632,20915M51.882
26/03/2025-1,08%-0,3532,0932,5531,9632,601.025M55.485
25/03/20250,81%0,2632,4432,3032,3032,95620M37.950
24/03/20250,09%0,0332,1832,0831,9432,321.024M44.042
21/03/20250,22%0,0732,1532,1131,9832,301.529M43.833
20/03/2025-0,93%-0,3032,0832,3331,8532,551.002M54.282
19/03/20250,25%0,0832,3832,5032,2432,61800M50.925
18/03/2025-8,60%-3,0432,3032,3132,1532,59967M57.023
17/03/20253,00%1,0335,3434,2934,2535,45953M39.854
14/03/20253,25%1,0834,3133,4033,3334,551.082M84.859
13/03/20251,62%0,5333,2332,7032,6433,33956M28.258
12/03/20250,31%0,1032,7032,7232,4132,80585M27.157
11/03/2025-0,88%-0,2932,6032,9532,4132,95605M25.132
10/03/20250,89%0,2932,8932,4532,2632,89905M36.932
07/03/20250,43%0,1432,6032,3832,2532,92675M32.839
06/03/20250,19%0,0632,4632,4032,2132,73604M45.507
05/03/20251,44%0,4632,4032,4132,0032,57840M50.417
28/02/2025-2,44%-0,8031,9432,7431,9432,911.138M45.816
27/02/2025-0,09%-0,0332,7432,9732,7433,12683M45.145
26/02/2025-0,24%-0,0832,7733,1532,7533,18710M37.403
25/02/20251,01%0,3332,8532,7832,6333,14862M43.113
24/02/2025-0,55%-0,1832,5232,8732,3232,97838M41.411
21/02/2025-0,30%-0,1032,7032,7732,5432,81991M36.687
20/02/2025-0,27%-0,0932,8032,8932,6533,04519M38.847
19/02/2025-0,93%-0,3132,8933,0532,7533,08740M38.522
18/02/2025-4,71%-1,6433,2033,3132,8633,351.014M63.385
17/02/2025--34,8434,8834,8435,30626M44.066


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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