Cotação atual, histórico e gráfico do papel: ITUB4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -0,44% | -0,15 | 34,20 | 34,65 | 33,91 | 34,87 | 777M | 40.762 |
| 16/08/2019 | -1,86% | -0,65 | 34,35 | 34,80 | 34,13 | 34,86 | 494M | 30.496 |
| 15/08/2019 | -0,28% | -0,10 | 35,00 | 35,48 | 34,81 | 35,48 | 670M | 36.897 |
| 14/08/2019 | -2,20% | -0,79 | 35,10 | 35,40 | 35,02 | 35,57 | 731M | 42.481 |
| 13/08/2019 | 1,96% | 0,69 | 35,89 | 35,18 | 35,12 | 36,12 | 488M | 27.993 |
| 12/08/2019 | -4,14% | -1,52 | 35,20 | 36,00 | 35,19 | 36,04 | 717M | 38.717 |
| 09/08/2019 | -0,76% | -0,28 | 36,72 | 36,99 | 36,35 | 37,00 | 436M | 23.330 |
| 08/08/2019 | 0,54% | 0,20 | 37,00 | 37,00 | 36,67 | 37,35 | 1.119M | 59.247 |
| 07/08/2019 | 3,69% | 1,31 | 36,80 | 35,07 | 34,96 | 36,80 | 1.158M | 56.349 |
| 06/08/2019 | 3,02% | 1,04 | 35,49 | 34,94 | 34,80 | 35,49 | 625M | 34.847 |
| 05/08/2019 | -1,37% | -0,48 | 34,45 | 34,20 | 34,04 | 34,72 | 734M | 45.639 |
| 02/08/2019 | 0,14% | 0,05 | 34,93 | 35,00 | 34,58 | 35,20 | 968M | 46.183 |
| 01/08/2019 | 0,17% | 0,06 | 34,88 | 35,21 | 34,88 | 36,12 | 1.165M | 58.542 |
| 31/07/2019 | -2,66% | -0,95 | 34,82 | 35,74 | 34,70 | 35,78 | 1.247M | 79.602 |
| 30/07/2019 | -3,32% | -1,23 | 35,77 | 36,80 | 35,66 | 36,80 | 1.595M | 71.266 |
| 29/07/2019 | 0,41% | 0,15 | 37,00 | 36,76 | 36,45 | 37,27 | 744M | 31.750 |
| 26/07/2019 | 1,80% | 0,65 | 36,85 | 36,48 | 36,01 | 37,08 | 874M | 37.498 |
| 25/07/2019 | -3,08% | -1,15 | 36,20 | 37,65 | 35,98 | 37,65 | 816M | 45.963 |
| 24/07/2019 | -0,08% | -0,03 | 37,35 | 37,50 | 37,13 | 37,75 | 550M | 25.231 |
| 23/07/2019 | 0,97% | 0,36 | 37,38 | 37,25 | 36,73 | 37,55 | 785M | 32.978 |
| 22/07/2019 | 1,70% | 0,62 | 37,02 | 36,69 | 36,62 | 37,25 | 690M | 28.054 |
| 19/07/2019 | -2,60% | -0,97 | 36,40 | 37,08 | 36,40 | 37,28 | 629M | 28.222 |
| 18/07/2019 | 2,66% | 0,97 | 37,37 | 36,47 | 36,46 | 37,37 | 598M | 23.945 |
| 17/07/2019 | -0,27% | -0,10 | 36,40 | 36,59 | 36,38 | 36,92 | 846M | 34.012 |
| 16/07/2019 | 0,39% | 0,14 | 36,50 | 36,40 | 36,21 | 36,65 | 650M | 31.677 |
| 15/07/2019 | -0,27% | -0,10 | 36,36 | 36,68 | 36,12 | 36,70 | 606M | 28.850 |
| 12/07/2019 | -1,86% | -0,69 | 36,46 | 37,45 | 36,46 | 37,46 | 690M | 39.372 |
| 11/07/2019 | -0,13% | -0,05 | 37,15 | 36,97 | 36,58 | 37,15 | 565M | 27.567 |
| 10/07/2019 | -0,27% | -0,10 | 37,20 | 37,53 | 36,95 | 37,72 | 852M | 47.775 |
| 08/07/2019 | -0,27% | -0,10 | 37,30 | 37,47 | 37,06 | 37,50 | 369M | 17.468 |
| 05/07/2019 | 1,11% | 0,41 | 37,40 | 36,84 | 36,67 | 37,45 | 534M | 24.081 |
| 04/07/2019 | 1,15% | 0,42 | 36,99 | 36,77 | 36,71 | 37,50 | 860M | 38.903 |
| 03/07/2019 | 1,72% | 0,62 | 36,57 | 35,70 | 35,63 | 36,65 | 642M | 30.958 |
| 02/07/2019 | -0,36% | -0,13 | 35,95 | 36,05 | 35,71 | 36,32 | 677M | 39.610 |
| 01/07/2019 | -0,50% | -0,18 | 36,08 | 36,77 | 35,94 | 36,77 | 580M | 27.571 |
| 28/06/2019 | 0,03% | 0,01 | 36,26 | 36,45 | 36,14 | 36,59 | 641M | 32.651 |
| 27/06/2019 | -0,68% | -0,25 | 36,25 | 36,20 | 35,70 | 36,43 | 744M | 47.600 |
| 26/06/2019 | 2,38% | 0,85 | 36,50 | 35,85 | 35,73 | 36,50 | 1.188M | 43.812 |
| 25/06/2019 | -1,25% | -0,45 | 35,65 | 36,00 | 35,48 | 36,23 | 854M | 34.456 |
| 24/06/2019 | -0,22% | -0,08 | 36,10 | 36,24 | 35,79 | 36,50 | 822M | 48.322 |
| 21/06/2019 | 2,26% | 0,80 | 36,18 | 35,58 | 35,50 | 36,18 | 986M | 39.600 |
| 19/06/2019 | 1,58% | 0,55 | 35,38 | 34,64 | 34,47 | 35,49 | 817M | 33.985 |
| 18/06/2019 | 2,59% | 0,88 | 34,83 | 34,35 | 34,18 | 34,83 | 788M | 28.662 |
| 17/06/2019 | -0,12% | -0,04 | 33,95 | 33,90 | 33,81 | 34,32 | 534M | 27.648 |
| 14/06/2019 | 0,03% | 0,01 | 33,99 | 33,90 | 33,48 | 34,07 | 635M | 27.404 |
| 13/06/2019 | -1,79% | -0,62 | 33,98 | 34,55 | 33,71 | 34,58 | 1.257M | 48.149 |
| 12/06/2019 | -0,57% | -0,20 | 34,60 | 34,80 | 34,47 | 35,12 | 613M | 31.679 |
| 11/06/2019 | 0,49% | 0,17 | 34,80 | 34,85 | 34,24 | 34,98 | 1.006M | 33.683 |
| 10/06/2019 | -1,25% | -0,44 | 34,63 | 34,85 | 34,11 | 34,87 | 631M | 40.997 |
| 07/06/2019 | 1,07% | 0,37 | 35,07 | 34,78 | 34,67 | 35,28 | 468M | 29.606 |
| 06/06/2019 | 1,05% | 0,36 | 34,70 | 34,69 | 34,38 | 34,89 | 397M | 27.156 |
| 05/06/2019 | -1,94% | -0,68 | 34,34 | 35,09 | 34,27 | 35,16 | 421M | 23.632 |
| 04/06/2019 | -0,17% | -0,06 | 35,02 | 35,20 | 34,76 | 35,30 | 579M | 30.512 |
| 03/06/2019 | 0,23% | 0,08 | 35,08 | 35,20 | 34,73 | 35,32 | 662M | 47.637 |
| 31/05/2019 | -0,23% | -0,08 | 35,00 | 34,89 | 34,75 | 35,40 | 640M | 39.877 |
| 30/05/2019 | 1,04% | 0,36 | 35,08 | 34,81 | 34,68 | 35,22 | 558M | 29.376 |
| 29/05/2019 | 1,88% | 0,64 | 34,72 | 33,85 | 33,85 | 34,89 | 973M | 40.836 |
| 28/05/2019 | 2,81% | 0,93 | 34,08 | 33,28 | 33,12 | 34,08 | 1.105M | 39.057 |
| 27/05/2019 | 0,36% | 0,12 | 33,15 | 33,33 | 33,03 | 33,58 | 353M | 25.307 |
| 24/05/2019 | -1,49% | -0,50 | 33,03 | 33,80 | 33,01 | 33,85 | 384M | 32.139 |
| 23/05/2019 | -0,21% | -0,07 | 33,53 | 33,39 | 33,13 | 33,72 | 528M | 25.791 |
| 22/05/2019 | 0,12% | 0,04 | 33,60 | 33,70 | 32,97 | 33,80 | 442M | 26.125 |
| 21/05/2019 | 3,84% | 1,24 | 33,56 | 32,40 | 32,36 | 33,59 | 781M | 40.245 |
| 20/05/2019 | 2,60% | 0,82 | 32,32 | 31,70 | 31,39 | 32,38 | 775M | 40.719 |
| 17/05/2019 | 0,19% | 0,06 | 31,50 | 31,37 | 31,11 | 32,00 | 753M | 44.713 |
| 16/05/2019 | -1,29% | -0,41 | 31,44 | 31,50 | 31,16 | 31,67 | 567M | 35.370 |
| 15/05/2019 | 0,31% | 0,10 | 31,85 | 31,51 | 31,14 | 31,85 | 668M | 46.452 |
| 14/05/2019 | -0,47% | -0,15 | 31,75 | 32,07 | 31,63 | 32,18 | 425M | 27.106 |
| 13/05/2019 | -1,57% | -0,51 | 31,90 | 31,72 | 31,66 | 32,05 | 607M | 36.575 |
| 10/05/2019 | -0,46% | -0,15 | 32,41 | 32,49 | 32,03 | 32,80 | 469M | 35.856 |
| 09/05/2019 | -1,24% | -0,41 | 32,56 | 32,57 | 32,24 | 32,87 | 705M | 35.338 |
| 08/05/2019 | 1,13% | 0,37 | 32,97 | 32,74 | 32,74 | 33,38 | 598M | 43.660 |
| 07/05/2019 | -1,12% | -0,37 | 32,60 | 32,70 | 31,95 | 32,72 | 942M | 46.362 |
| 06/05/2019 | -2,20% | -0,74 | 32,97 | 33,34 | 32,93 | 33,49 | 484M | 34.086 |
| 03/05/2019 | -0,97% | -0,33 | 33,71 | 34,20 | 33,64 | 34,28 | 1.050M | 31.373 |
| 02/05/2019 | 0,62% | 0,21 | 34,04 | 33,67 | 33,59 | 34,22 | 497M | 31.055 |
| 30/04/2019 | 0,89% | 0,30 | 33,83 | 33,69 | 33,43 | 34,03 | 456M | 33.734 |
| 29/04/2019 | -0,80% | -0,27 | 33,53 | 33,95 | 33,39 | 34,11 | 372M | 23.602 |
| 26/04/2019 | 0,24% | 0,08 | 33,80 | 33,81 | 33,41 | 33,92 | 340M | 23.094 |
| 25/04/2019 | 1,54% | 0,51 | 33,72 | 33,02 | 32,64 | 33,80 | 654M | 43.421 |
| 24/04/2019 | 0,15% | 0,05 | 33,21 | 33,18 | 32,68 | 33,24 | 483M | 33.034 |
| 23/04/2019 | 1,28% | 0,42 | 33,16 | 33,00 | 33,00 | 33,45 | 446M | 42.035 |
| 22/04/2019 | -0,27% | -0,09 | 32,74 | 32,77 | 32,39 | 33,15 | 330M | 31.460 |
| 18/04/2019 | 1,36% | 0,44 | 32,83 | 32,52 | 32,12 | 33,20 | 573M | 33.172 |
| 17/04/2019 | -1,55% | -0,51 | 32,39 | 33,00 | 32,00 | 33,20 | 1.172M | 58.199 |
| 16/04/2019 | -0,09% | -0,03 | 32,90 | 32,72 | 32,72 | 33,46 | 561M | 41.249 |
| 15/04/2019 | -0,06% | -0,02 | 32,93 | 33,24 | 32,64 | 33,33 | 545M | 31.918 |
| 12/04/2019 | -1,05% | -0,35 | 32,95 | 33,00 | 32,65 | 33,82 | 975M | 60.270 |
| 11/04/2019 | -2,32% | -0,79 | 33,30 | 33,82 | 33,11 | 34,04 | 405M | 28.457 |
| 10/04/2019 | -0,18% | -0,06 | 34,09 | 34,40 | 33,81 | 34,44 | 895M | 32.678 |
| 09/04/2019 | -0,55% | -0,19 | 34,15 | 34,20 | 33,61 | 34,22 | 454M | 43.100 |
| 08/04/2019 | -0,61% | -0,21 | 34,34 | 34,60 | 34,15 | 34,67 | 315M | 28.567 |
| 05/04/2019 | 2,16% | 0,73 | 34,55 | 34,00 | 33,80 | 34,67 | 558M | 34.859 |
| 04/04/2019 | 1,50% | 0,50 | 33,82 | 33,69 | 33,25 | 34,09 | 610M | 45.959 |
| 03/04/2019 | -0,89% | -0,30 | 33,32 | 34,04 | 33,17 | 34,19 | 656M | 40.133 |
| 02/04/2019 | -1,58% | -0,54 | 33,62 | 34,25 | 33,53 | 34,33 | 554M | 32.699 |
| 01/04/2019 | -0,78% | -0,27 | 34,16 | 34,70 | 34,00 | 34,80 | 591M | 36.944 |
| 29/03/2019 | 0,97% | 0,33 | 34,43 | 34,52 | 33,92 | 34,55 | 676M | 33.032 |
| 28/03/2019 | 3,96% | 1,30 | 34,10 | 32,90 | 32,65 | 34,34 | 1.051M | 57.287 |
| 27/03/2019 | -3,39% | -1,15 | 32,80 | 33,43 | 32,79 | 33,64 | 939M | 59.863 |
| 26/03/2019 | 1,04% | 0,35 | 33,95 | 34,00 | 33,50 | 34,11 | 544M | 32.203 |
Date,Open,High,Low,Close,Volume
19-Aug-19,34.65,34.87,33.91,34.20,777191489
16-Aug-19,34.80,34.86,34.13,34.35,494131238
15-Aug-19,35.48,35.48,34.81,35.00,669665932
14-Aug-19,35.40,35.57,35.02,35.10,731252047
13-Aug-19,35.18,36.12,35.12,35.89,488204714
12-Aug-19,36.00,36.04,35.19,35.20,717409941
09-Aug-19,36.99,37.00,36.35,36.72,435825043
08-Aug-19,37.00,37.35,36.67,37.00,1118635391
07-Aug-19,35.07,36.80,34.96,36.80,1158315264
06-Aug-19,34.94,35.49,34.80,35.49,624844246
05-Aug-19,34.20,34.72,34.04,34.45,733665747
02-Aug-19,35.00,35.20,34.58,34.93,968141415
01-Aug-19,35.21,36.12,34.88,34.88,1164785449
31-Jul-19,35.74,35.78,34.70,34.82,1246536190
30-Jul-19,36.80,36.80,35.66,35.77,1594843148
29-Jul-19,36.76,37.27,36.45,37.00,743810752
26-Jul-19,36.48,37.08,36.01,36.85,873991893
25-Jul-19,37.65,37.65,35.98,36.20,816025131
24-Jul-19,37.50,37.75,37.13,37.35,549938371
23-Jul-19,37.25,37.55,36.73,37.38,784652082
22-Jul-19,36.69,37.25,36.62,37.02,690267117
19-Jul-19,37.08,37.28,36.40,36.40,628846910
18-Jul-19,36.47,37.37,36.46,37.37,598406438
17-Jul-19,36.59,36.92,36.38,36.40,846497011
16-Jul-19,36.40,36.65,36.21,36.50,649714736
15-Jul-19,36.68,36.70,36.12,36.36,606252069
12-Jul-19,37.45,37.46,36.46,36.46,690281599
11-Jul-19,36.97,37.15,36.58,37.15,564701364
10-Jul-19,37.53,37.72,36.95,37.20,851987497
08-Jul-19,37.47,37.50,37.06,37.30,369273874
05-Jul-19,36.84,37.45,36.67,37.40,533527477
04-Jul-19,36.77,37.50,36.71,36.99,860474591
03-Jul-19,35.70,36.65,35.63,36.57,641662773
02-Jul-19,36.05,36.32,35.71,35.95,677338421
01-Jul-19,36.77,36.77,35.94,36.08,579583322
28-Jun-19,36.45,36.59,36.14,36.26,640661122
27-Jun-19,36.20,36.43,35.70,36.25,743695777
26-Jun-19,35.85,36.50,35.73,36.50,1188178163
25-Jun-19,36.00,36.23,35.48,35.65,853505363
24-Jun-19,36.24,36.50,35.79,36.10,822188196
21-Jun-19,35.58,36.18,35.50,36.18,985861900
19-Jun-19,34.64,35.49,34.47,35.38,816758904
18-Jun-19,34.35,34.83,34.18,34.83,788087215
17-Jun-19,33.90,34.32,33.81,33.95,534218448
14-Jun-19,33.90,34.07,33.48,33.99,634726307
13-Jun-19,34.55,34.58,33.71,33.98,1257330972
12-Jun-19,34.80,35.12,34.47,34.60,613289849
11-Jun-19,34.85,34.98,34.24,34.80,1005742422
10-Jun-19,34.85,34.87,34.11,34.63,630690932
07-Jun-19,34.78,35.28,34.67,35.07,468134379
06-Jun-19,34.69,34.89,34.38,34.70,396911896
05-Jun-19,35.09,35.16,34.27,34.34,421244483
04-Jun-19,35.20,35.30,34.76,35.02,579003291
03-Jun-19,35.20,35.32,34.73,35.08,662393865
31-May-19,34.89,35.40,34.75,35.00,640173129
30-May-19,34.81,35.22,34.68,35.08,558336509
29-May-19,33.85,34.89,33.85,34.72,973148238
28-May-19,33.28,34.08,33.12,34.08,1104512014
27-May-19,33.33,33.58,33.03,33.15,352958404
24-May-19,33.80,33.85,33.01,33.03,383902675
23-May-19,33.39,33.72,33.13,33.53,527901912
22-May-19,33.70,33.80,32.97,33.60,441784135
21-May-19,32.40,33.59,32.36,33.56,780725913
20-May-19,31.70,32.38,31.39,32.32,775019352
17-May-19,31.37,32.00,31.11,31.50,753272395
16-May-19,31.50,31.67,31.16,31.44,566865533
15-May-19,31.51,31.85,31.14,31.85,668214169
14-May-19,32.07,32.18,31.63,31.75,424671472
13-May-19,31.72,32.05,31.66,31.90,607189233
10-May-19,32.49,32.80,32.03,32.41,468885668
09-May-19,32.57,32.87,32.24,32.56,704902785
08-May-19,32.74,33.38,32.74,32.97,597853805
07-May-19,32.70,32.72,31.95,32.60,942160583
06-May-19,33.34,33.49,32.93,32.97,484462084
03-May-19,34.20,34.28,33.64,33.71,1050456382
02-May-19,33.67,34.22,33.59,34.04,496992432
30-Apr-19,33.69,34.03,33.43,33.83,455863527
29-Apr-19,33.95,34.11,33.39,33.53,372314222
26-Apr-19,33.81,33.92,33.41,33.80,339702508
25-Apr-19,33.02,33.80,32.64,33.72,654339060
24-Apr-19,33.18,33.24,32.68,33.21,483496617
23-Apr-19,33.00,33.45,33.00,33.16,445752555
22-Apr-19,32.77,33.15,32.39,32.74,329567906
18-Apr-19,32.52,33.20,32.12,32.83,572943408
17-Apr-19,33.00,33.20,32.00,32.39,1171686920
16-Apr-19,32.72,33.46,32.72,32.90,561463235
15-Apr-19,33.24,33.33,32.64,32.93,544752478
12-Apr-19,33.00,33.82,32.65,32.95,975301047
11-Apr-19,33.82,34.04,33.11,33.30,404657358
10-Apr-19,34.40,34.44,33.81,34.09,895037847
09-Apr-19,34.20,34.22,33.61,34.15,454421059
08-Apr-19,34.60,34.67,34.15,34.34,315188862
05-Apr-19,34.00,34.67,33.80,34.55,557683553
04-Apr-19,33.69,34.09,33.25,33.82,610448613
03-Apr-19,34.04,34.19,33.17,33.32,655994389
02-Apr-19,34.25,34.33,33.53,33.62,553604302
01-Apr-19,34.70,34.80,34.00,34.16,590892856
29-Mar-19,34.52,34.55,33.92,34.43,675793552
28-Mar-19,32.90,34.34,32.65,34.10,1050569394
27-Mar-19,33.43,33.64,32.79,32.80,938672434
26-Mar-19,34.00,34.11,33.50,33.95,544492653
25-Mar-19,33.49,34.12,33.30,33.60,544492653
22-Mar-19,34.05,34.12,33.36,33.55,544492653
21-Mar-19,35.31,35.41,34.10,34.57,544492653
20-Mar-19,36.06,36.22,35.19,35.19,544492653
19-Mar-19,37.00,37.00,36.00,36.00,544492653
18-Mar-19,36.86,37.06,36.74,36.86,544492653
15-Mar-19,36.73,37.17,36.48,36.80,544492653
14-Mar-19,37.40,37.40,36.44,36.81,544492653
13-Mar-19,36.82,37.67,36.70,37.40,544492653
12-Mar-19,36.92,37.00,36.59,37.00,544492653
11-Mar-19,35.85,37.02,35.83,36.92,544492653
08-Mar-19,35.12,35.89,34.85,35.75,544492653
07-Mar-19,34.80,35.54,34.67,35.33,544492653
06-Mar-19,35.14,35.22,34.67,34.85,544492653
01-Mar-19,35.49,35.59,34.84,34.84,544492653
28-Feb-19,35.93,36.02,35.17,35.23,544492653
27-Feb-19,36.22,36.37,35.91,35.91,544492653
26-Feb-19,36.19,36.42,36.09,36.23,544492653
25-Feb-19,36.75,36.88,36.08,36.10,544492653
22-Feb-19,36.53,36.66,36.23,36.66,544492653
21-Feb-19,37.65,37.95,37.26,37.95,544492653
20-Feb-19,38.03,38.38,37.27,37.27,544492653
19-Feb-19,37.30,38.00,37.19,37.75,544492653
18-Feb-19,37.35,37.50,36.90,36.90,544492653
15-Feb-19,37.69,37.83,37.19,37.50,544492653
14-Feb-19,37.20,37.89,36.43,37.89,544492653
13-Feb-19,37.92,37.97,36.85,36.91,544492653
12-Feb-19,37.44,37.99,37.22,37.77,544492653
11-Feb-19,37.31,37.41,36.60,36.89,544492653
08-Feb-19,36.48,37.55,36.35,37.31,544492653
07-Feb-19,36.82,37.08,36.06,36.53,544492653
06-Feb-19,37.80,37.89,36.40,36.40,544492653
05-Feb-19,38.56,38.80,37.62,38.00,544492653
*exoneração de responsabilidade