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
25/01/2022	3,61%	0,84	24,11	23,06	23,00	24,15	935M	60.072
24/01/2022	-0,13%	-0,03	23,27	23,35	22,87	23,55	917M	64.243
21/01/2022	0,04%	0,01	23,30	23,18	23,12	23,65	890M	50.230
20/01/2022	-0,81%	-0,19	23,29	23,54	23,18	23,67	606M	48.706
19/01/2022	-0,68%	-0,16	23,48	23,82	23,40	24,08	730M	46.642
18/01/2022	0,60%	0,14	23,64	23,39	23,27	23,96	1.033M	74.526
17/01/2022	0,00%	0,00	23,50	23,46	23,15	23,75	413M	36.198
14/01/2022	-0,76%	-0,18	23,50	23,57	23,41	23,85	706M	50.297
13/01/2022	1,85%	0,43	23,68	23,09	23,05	23,82	1.025M	65.216
12/01/2022	-0,43%	-0,10	23,25	23,26	22,93	23,50	966M	57.405
11/01/2022	2,23%	0,51	23,35	22,79	22,70	23,35	1.289M	69.737

10/01/2022	0,93%	0,21	22,84	22,57	22,31	22,88	944M	68.995
07/01/2022	2,21%	0,49	22,63	22,09	21,88	22,65	959M	61.465
06/01/2022	2,03%	0,44	22,14	21,64	21,52	22,24	790M	60.925
05/01/2022	-1,90%	-0,42	21,70	22,09	21,53	22,22	692M	55.631
04/01/2022	2,84%	0,61	22,12	21,62	21,43	22,18	964M	76.838
03/01/2022	2,67%	0,56	21,51	21,17	21,09	21,81	706M	77.706
30/12/2021	-1,64%	-0,35	20,95	21,44	20,95	21,44	842M	49.843
29/12/2021	-0,84%	-0,18	21,30	21,53	21,23	21,58	275M	26.026
28/12/2021	-0,37%	-0,08	21,48	21,63	21,40	21,70	329M	25.750
27/12/2021	1,03%	0,22	21,56	21,48	21,31	21,70	303M	33.401
23/12/2021	0,52%	0,11	21,34	21,33	21,17	21,57	479M	39.982
22/12/2021	0,38%	0,08	21,23	21,23	20,97	21,31	383M	30.388
21/12/2021	0,14%	0,03	21,15	21,19	21,03	21,31	527M	37.257
20/12/2021	-1,54%	-0,33	21,12	21,48	20,91	21,49	472M	40.664
17/12/2021	-2,19%	-0,48	21,45	21,63	21,32	21,85	798M	43.417
16/12/2021	1,01%	0,22	21,93	21,90	21,57	21,96	549M	39.814
15/12/2021	-0,32%	-0,07	21,71	21,91	21,38	21,97	687M	56.135
14/12/2021	0,97%	0,21	21,78	21,76	21,68	22,16	688M	52.809
13/12/2021	-2,66%	-0,59	21,57	22,20	21,57	22,42	1.060M	48.100
10/12/2021	0,14%	0,03	22,16	22,28	21,87	22,43	457M	33.739
09/12/2021	-2,68%	-0,61	22,13	22,78	21,95	22,79	621M	43.270
08/12/2021	-0,96%	-0,22	22,74	23,09	22,45	23,14	861M	46.161
07/12/2021	-1,25%	-0,29	22,96	23,62	22,80	23,64	707M	43.027
06/12/2021	1,17%	0,27	23,25	23,10	23,00	23,77	872M	52.098
03/12/2021	-0,35%	-0,08	22,98	22,97	22,82	23,60	823M	58.078
02/12/2021	3,78%	0,84	23,06	22,44	22,34	23,16	719M	58.871
01/12/2021	-0,71%	-0,16	22,22	22,56	22,20	22,92	537M	43.115
30/11/2021	-1,24%	-0,28	22,38	22,68	22,05	22,75	1.365M	62.408
29/11/2021	-0,66%	-0,15	22,66	23,07	22,60	23,19	769M	53.276
26/11/2021	-1,89%	-0,44	22,81	22,76	22,48	22,96	734M	55.170
25/11/2021	0,91%	0,21	23,25	23,10	23,05	23,49	414M	56.595
24/11/2021	2,67%	0,60	23,04	22,21	22,14	23,17	1.054M	3.660
23/11/2021	1,68%	0,37	22,44	22,25	21,91	22,44	859M	65.116
22/11/2021	-0,94%	-0,21	22,07	22,01	21,88	22,48	619M	46.138
19/11/2021	-0,85%	-0,19	22,28	22,40	22,09	22,48	968M	47.343
18/11/2021	-1,66%	-0,38	22,47	22,81	22,19	22,97	749M	52.552
17/11/2021	0,40%	0,09	22,85	22,93	22,66	23,18	683M	55.741
16/11/2021	-1,04%	-0,24	22,76	23,08	22,56	23,41	565M	52.395
12/11/2021	-0,22%	-0,05	23,00	23,03	22,76	23,40	846M	47.814
11/11/2021	-0,22%	-0,05	23,05	23,43	22,82	23,47	914M	66.031
10/11/2021	2,53%	0,57	23,10	22,53	22,42	23,53	1.110M	68.948
09/11/2021	-1,01%	-0,23	22,53	22,86	22,38	23,19	984M	58.732
08/11/2021	-0,52%	-0,12	22,76	22,80	22,63	23,18	758M	58.836
05/11/2021	-1,21%	-0,28	22,88	23,50	22,54	23,55	2.553M	5.077
04/11/2021	-5,28%	-1,29	23,16	24,48	23,02	24,73	1.688M	25.146
03/11/2021	0,95%	0,23	24,45	24,01	24,01	24,87	1.521M	77.860
01/11/2021	3,90%	0,91	24,22	23,71	23,65	24,37	855M	70.101
29/10/2021	-2,35%	-0,56	23,31	23,94	23,30	24,14	833M	64.599
28/10/2021	-0,21%	-0,05	23,87	23,67	23,38	23,98	873M	45.464
27/10/2021	0,76%	0,18	23,92	23,88	23,78	24,44	712M	53.135
26/10/2021	-1,08%	-0,26	23,74	23,69	23,48	23,99	682M	56.595
25/10/2021	1,95%	0,46	24,00	23,67	23,67	24,30	953M	62.071
22/10/2021	-3,84%	-0,94	23,54	24,12	22,91	24,27	2.193M	95.869
21/10/2021	-1,69%	-0,42	24,48	24,38	24,12	25,15	1.742M	93.481
20/10/2021	2,30%	0,56	24,90	24,55	24,31	25,05	937M	56.871
19/10/2021	-2,37%	-0,59	24,34	24,70	24,17	24,79	1.029M	88.919
18/10/2021	0,69%	0,17	24,93	24,58	24,37	25,05	713M	46.643
15/10/2021	2,57%	0,62	24,76	24,22	24,08	24,87	1.914M	73.805
14/10/2021	12,49%	2,68	24,14	24,43	23,84	24,61	890M	55.249
13/10/2021	-11,43%	-2,77	21,46	24,30	21,46	24,45	1.022M	70.017
11/10/2021	-1,74%	-0,43	24,23	24,58	24,22	24,81	1.044M	51.728
08/10/2021	0,74%	0,18	24,66	24,66	24,63	25,35	1.214M	64.639
07/10/2021	-2,12%	-0,53	24,48	25,13	24,40	25,25	952M	58.902
06/10/2021	0,32%	0,08	25,01	24,55	24,36	25,13	968M	66.862
05/10/2021	2,42%	0,59	24,93	24,60	24,34	25,38	1.228M	80.933
04/10/2021	-17,96%	-5,33	24,34	24,75	23,84	24,81	1.432M	68.343
01/10/2021	2,56%	0,74	29,67	29,12	28,94	29,87	1.260M	67.392
30/09/2021	0,10%	0,03	28,93	29,09	28,70	29,23	1.212M	79.578
29/09/2021	1,80%	0,51	28,90	28,65	28,39	28,97	1.511M	76.995
28/09/2021	-2,27%	-0,66	28,39	28,92	28,37	29,61	1.768M	8.235
27/09/2021	2,61%	0,74	29,05	28,43	28,03	29,33	1.674M	69.677
24/09/2021	-1,39%	-0,40	28,31	28,50	28,27	28,68	1.177M	72.948
23/09/2021	3,46%	0,96	28,71	27,93	27,81	28,95	1.436M	83.451
22/09/2021	2,32%	0,63	27,75	27,33	27,30	27,99	1.076M	64.400
21/09/2021	-0,26%	-0,07	27,12	27,32	27,07	27,55	917M	50.845
20/09/2021	-2,26%	-0,63	27,19	27,30	26,86	27,63	1.192M	77.809
17/09/2021	-2,39%	-0,68	27,82	28,47	27,82	28,50	1.223M	66.142
16/09/2021	-0,07%	-0,02	28,50	28,32	28,16	28,66	1.319M	65.447
15/09/2021	-1,62%	-0,47	28,52	29,05	28,52	29,07	757M	61.466
14/09/2021	-0,62%	-0,18	28,99	29,10	28,90	29,36	705M	42.916
13/09/2021	1,25%	0,36	29,17	29,33	28,95	29,42	906M	52.851
10/09/2021	-1,00%	-0,29	28,81	29,50	28,59	29,66	1.041M	67.376
09/09/2021	1,32%	0,38	29,10	28,96	28,36	29,51	1.607M	78.956
08/09/2021	-4,74%	-1,43	28,72	30,04	28,57	30,10	1.394M	95.595
06/09/2021	1,28%	0,38	30,15	29,67	29,62	30,27	819M	46.538
03/09/2021	-0,57%	-0,17	29,77	30,13	29,27	30,16	1.471M	74.071
02/09/2021	-3,61%	-1,12	29,94	30,89	29,78	30,90	983M	69.386
01/09/2021	0,39%	0,12	31,06	31,06	31,00	31,63	900M	73.776
31/08/2021	1,31%	0,40	30,94	30,63	30,53	31,27	1.349M	71.872
30/08/2021	-0,72%	-0,22	30,54	30,69	30,34	30,80	574M	42.159
27/08/2021	1,72%	0,52	30,76	30,42	30,10	30,86	682M	31.715
26/08/2021	-2,42%	-0,75	30,24	30,90	30,17	30,94	1.071M	57.009
25/08/2021	0,13%	0,04	30,99	30,75	30,52	31,05	540M	42.860
24/08/2021	2,79%	0,84	30,95	30,25	30,24	31,01	928M	58.469
23/08/2021	1,07%	0,32	30,11	29,86	29,78	30,23	647M	41.735
20/08/2021	-0,37%	-0,11	29,79	29,60	29,20	29,93	1.030M	59.691
19/08/2021	-1,29%	-0,39	29,90	29,90	29,65	30,83	1.197M	82.891
18/08/2021	0,20%	0,06	30,29	30,12	30,01	31,12	1.451M	86.365
17/08/2021	-0,36%	-0,11	30,23	30,31	29,74	30,58	1.172M	94.937
16/08/2021	-1,43%	-0,44	30,34	30,66	30,27	31,16	1.094M	90.969
13/08/2021	1,35%	0,41	30,78	30,42	30,12	30,94	923M	68.060
12/08/2021	-1,87%	-0,58	30,37	30,84	30,37	31,09	839M	65.034
11/08/2021	1,11%	0,34	30,95	30,40	30,14	31,29	1.074M	58.451
10/08/2021	-1,89%	-0,59	30,61	31,16	30,57	31,17	976M	65.937
09/08/2021	1,17%	0,36	31,20	30,77	30,77	31,43	1.060M	69.706
06/08/2021	2,80%	0,84	30,84	30,12	29,95	31,04	1.020M	65.779
05/08/2021	0,30%	0,09	30,00	30,20	29,70	30,57	1.489M	76.561
04/08/2021	-2,79%	-0,86	29,91	30,58	29,83	30,73	1.523M	74.774
03/08/2021	0,98%	0,30	30,77	31,40	30,16	31,43	1.692M	74.325
02/08/2021	0,56%	0,17	30,47	30,80	30,47	31,51	1.159M	72.549
30/07/2021	-1,08%	-0,33	30,30	30,40	30,06	31,09	1.294M	56.853
29/07/2021	-0,52%	-0,16	30,63	30,88	30,30	30,98	711M	44.572
28/07/2021	3,25%	0,97	30,79	30,15	30,10	31,22	2.142M	82.020
27/07/2021	0,98%	0,29	29,82	29,50	29,33	30,02	1.085M	59.361
26/07/2021	1,76%	0,51	29,53	29,08	29,08	29,74	714M	44.943
23/07/2021	-0,27%	-0,08	29,02	29,21	28,80	29,33	487M	34.842
22/07/2021	-1,02%	-0,30	29,10	29,42	28,95	29,52	502M	35.908
21/07/2021	0,41%	0,12	29,40	29,26	29,23	29,66	395M	31.101
20/07/2021	1,31%	0,38	29,28	28,77	28,62	29,47	767M	53.371
19/07/2021	-0,58%	-0,17	28,90	28,70	28,61	29,09	996M	55.559
16/07/2021	-1,62%	-0,48	29,07	29,77	29,02	29,79	558M	33.970
15/07/2021	-1,20%	-0,36	29,55	29,86	29,38	30,07	671M	38.444
14/07/2021	-	-	29,91	30,20	29,82	30,85	1.288M	73.464

Date,Open,High,Low,Close,Volume
25-Jan-22,23.06,24.15,23.00,24.11,934548656
24-Jan-22,23.35,23.55,22.87,23.27,917049773
21-Jan-22,23.18,23.65,23.12,23.30,889923066
20-Jan-22,23.54,23.67,23.18,23.29,605913826
19-Jan-22,23.82,24.08,23.40,23.48,729917877
18-Jan-22,23.39,23.96,23.27,23.64,1032774274
17-Jan-22,23.46,23.75,23.15,23.50,412553840
14-Jan-22,23.57,23.85,23.41,23.50,705515283
13-Jan-22,23.09,23.82,23.05,23.68,1024971154
12-Jan-22,23.26,23.50,22.93,23.25,965786208
11-Jan-22,22.79,23.35,22.70,23.35,1288926032
10-Jan-22,22.57,22.88,22.31,22.84,944073906
07-Jan-22,22.09,22.65,21.88,22.63,958965560
06-Jan-22,21.64,22.24,21.52,22.14,790280328
05-Jan-22,22.09,22.22,21.53,21.70,691701864
04-Jan-22,21.62,22.18,21.43,22.12,964325866
03-Jan-22,21.17,21.81,21.09,21.51,705674569
30-Dec-21,21.44,21.44,20.95,20.95,842176540
29-Dec-21,21.53,21.58,21.23,21.30,274566012
28-Dec-21,21.63,21.70,21.40,21.48,329049780
27-Dec-21,21.48,21.70,21.31,21.56,302568893
23-Dec-21,21.33,21.57,21.17,21.34,479149657
22-Dec-21,21.23,21.31,20.97,21.23,382766465
21-Dec-21,21.19,21.31,21.03,21.15,527170668
20-Dec-21,21.48,21.49,20.91,21.12,471556944
17-Dec-21,21.63,21.85,21.32,21.45,798227234
16-Dec-21,21.90,21.96,21.57,21.93,548530543
15-Dec-21,21.91,21.97,21.38,21.71,686875237
14-Dec-21,21.76,22.16,21.68,21.78,687790815
13-Dec-21,22.20,22.42,21.57,21.57,1060034221
10-Dec-21,22.28,22.43,21.87,22.16,456945833
09-Dec-21,22.78,22.79,21.95,22.13,620844039
08-Dec-21,23.09,23.14,22.45,22.74,860905969
07-Dec-21,23.62,23.64,22.80,22.96,706855822
06-Dec-21,23.10,23.77,23.00,23.25,872182174
03-Dec-21,22.97,23.60,22.82,22.98,822698889
02-Dec-21,22.44,23.16,22.34,23.06,718994921
01-Dec-21,22.56,22.92,22.20,22.22,536789553
30-Nov-21,22.68,22.75,22.05,22.38,1364729966
29-Nov-21,23.07,23.19,22.60,22.66,768929259
26-Nov-21,22.76,22.96,22.48,22.81,733783343
25-Nov-21,23.10,23.49,23.05,23.25,414463074
24-Nov-21,22.21,23.17,22.14,23.04,1053667167
23-Nov-21,22.25,22.44,21.91,22.44,858545602
22-Nov-21,22.01,22.48,21.88,22.07,619098333
19-Nov-21,22.40,22.48,22.09,22.28,968313250
18-Nov-21,22.81,22.97,22.19,22.47,748589209
17-Nov-21,22.93,23.18,22.66,22.85,683021903
16-Nov-21,23.08,23.41,22.56,22.76,565215133
12-Nov-21,23.03,23.40,22.76,23.00,845767414
11-Nov-21,23.43,23.47,22.82,23.05,913989067
10-Nov-21,22.53,23.53,22.42,23.10,1109814706
09-Nov-21,22.86,23.19,22.38,22.53,984089139
08-Nov-21,22.80,23.18,22.63,22.76,758363666
05-Nov-21,23.50,23.55,22.54,22.88,2553316738
04-Nov-21,24.48,24.73,23.02,23.16,1688174309
03-Nov-21,24.01,24.87,24.01,24.45,1521327991
01-Nov-21,23.71,24.37,23.65,24.22,854938613
29-Oct-21,23.94,24.14,23.30,23.31,832508919
28-Oct-21,23.67,23.98,23.38,23.87,872718803
27-Oct-21,23.88,24.44,23.78,23.92,711790369
26-Oct-21,23.69,23.99,23.48,23.74,682473074
25-Oct-21,23.67,24.30,23.67,24.00,952878865
22-Oct-21,24.12,24.27,22.91,23.54,2193354773
21-Oct-21,24.38,25.15,24.12,24.48,1742227619
20-Oct-21,24.55,25.05,24.31,24.90,937177284
19-Oct-21,24.70,24.79,24.17,24.34,1029423673
18-Oct-21,24.58,25.05,24.37,24.93,712646213
15-Oct-21,24.22,24.87,24.08,24.76,1914402843
14-Oct-21,24.43,24.61,23.84,24.14,889501759
13-Oct-21,24.30,24.45,21.46,21.46,1021971185
11-Oct-21,24.58,24.81,24.22,24.23,1043997412
08-Oct-21,24.66,25.35,24.63,24.66,1214083735
07-Oct-21,25.13,25.25,24.40,24.48,951911877
06-Oct-21,24.55,25.13,24.36,25.01,967999082
05-Oct-21,24.60,25.38,24.34,24.93,1227881989
04-Oct-21,24.75,24.81,23.84,24.34,1432477755
01-Oct-21,29.12,29.87,28.94,29.67,1260110961
30-Sep-21,29.09,29.23,28.70,28.93,1211623834
29-Sep-21,28.65,28.97,28.39,28.90,1510669010
28-Sep-21,28.92,29.61,28.37,28.39,1768450003
27-Sep-21,28.43,29.33,28.03,29.05,1673770834
24-Sep-21,28.50,28.68,28.27,28.31,1177320260
23-Sep-21,27.93,28.95,27.81,28.71,1435945250
22-Sep-21,27.33,27.99,27.30,27.75,1075713177
21-Sep-21,27.32,27.55,27.07,27.12,916836107
20-Sep-21,27.30,27.63,26.86,27.19,1192267812
17-Sep-21,28.47,28.50,27.82,27.82,1223047538
16-Sep-21,28.32,28.66,28.16,28.50,1319006588
15-Sep-21,29.05,29.07,28.52,28.52,757250555
14-Sep-21,29.10,29.36,28.90,28.99,704525822
13-Sep-21,29.33,29.42,28.95,29.17,906000448
10-Sep-21,29.50,29.66,28.59,28.81,1041007875
09-Sep-21,28.96,29.51,28.36,29.10,1606740570
08-Sep-21,30.04,30.10,28.57,28.72,1393933300
06-Sep-21,29.67,30.27,29.62,30.15,819397093
03-Sep-21,30.13,30.16,29.27,29.77,1471486596
02-Sep-21,30.89,30.90,29.78,29.94,983019002
01-Sep-21,31.06,31.63,31.00,31.06,899927135
31-Aug-21,30.63,31.27,30.53,30.94,1348682743
30-Aug-21,30.69,30.80,30.34,30.54,574414032
27-Aug-21,30.42,30.86,30.10,30.76,682025576
26-Aug-21,30.90,30.94,30.17,30.24,1070799676
25-Aug-21,30.75,31.05,30.52,30.99,540179436
24-Aug-21,30.25,31.01,30.24,30.95,928388538
23-Aug-21,29.86,30.23,29.78,30.11,646665011
20-Aug-21,29.60,29.93,29.20,29.79,1029721132
19-Aug-21,29.90,30.83,29.65,29.90,1196542757
18-Aug-21,30.12,31.12,30.01,30.29,1451229838
17-Aug-21,30.31,30.58,29.74,30.23,1172403187
16-Aug-21,30.66,31.16,30.27,30.34,1094173536
13-Aug-21,30.42,30.94,30.12,30.78,923361741
12-Aug-21,30.84,31.09,30.37,30.37,839378158
11-Aug-21,30.40,31.29,30.14,30.95,1073927301
10-Aug-21,31.16,31.17,30.57,30.61,976387334
09-Aug-21,30.77,31.43,30.77,31.20,1060244068
06-Aug-21,30.12,31.04,29.95,30.84,1020319834
05-Aug-21,30.20,30.57,29.70,30.00,1489392161
04-Aug-21,30.58,30.73,29.83,29.91,1523238387
03-Aug-21,31.40,31.43,30.16,30.77,1691881456
02-Aug-21,30.80,31.51,30.47,30.47,1159406721
30-Jul-21,30.40,31.09,30.06,30.30,1293917627
29-Jul-21,30.88,30.98,30.30,30.63,711140500
28-Jul-21,30.15,31.22,30.10,30.79,2141840200
27-Jul-21,29.50,30.02,29.33,29.82,1085047217
26-Jul-21,29.08,29.74,29.08,29.53,713888645
23-Jul-21,29.21,29.33,28.80,29.02,486820235
22-Jul-21,29.42,29.52,28.95,29.10,502333631
21-Jul-21,29.26,29.66,29.23,29.40,395059788
20-Jul-21,28.77,29.47,28.62,29.28,766760455
19-Jul-21,28.70,29.09,28.61,28.90,995894431
16-Jul-21,29.77,29.79,29.02,29.07,558425819
15-Jul-21,29.86,30.07,29.38,29.55,670908992
14-Jul-21,30.20,30.85,29.82,29.91,1287551158

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ITUB4

cotações, gráficos e mais...