O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

ITSA4F - ITAUSA - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 10,96 10,82 -1,01% 10,76 11,00 10,85 10,82 10,83 7.118 81.338.231
4/6/2025 11,01 10,93 0,00% 10,88 11,07 10,95 10,92 10,93 6.811 78.290.023
3/6/2025 10,99 10,93 -0,27% 10,91 11,05 10,97 10,92 10,93 6.990 85.328.810
2/6/2025 11,05 10,96 -0,99% 10,88 11,07 10,95 10,95 10,96 10.476 115.844.911
30/5/2025 11,13 11,07 -0,36% 10,95 11,15 11,05 11,07 11,08 7.663 93.913.516
29/5/2025 11,12 11,11 -0,63% 11,02 11,21 11,10 11,09 11,11 6.888 82.918.560
28/5/2025 11,29 11,18 -0,62% 11,10 11,30 11,16 11,17 11,18 6.894 79.619.159
27/5/2025 11,19 11,25 +1,08% 11,19 11,40 11,27 11,25 11,27 7.002 83.325.585
26/5/2025 11,14 11,13 +0,09% 11,08 11,29 11,16 11,13 11,15 6.673 77.334.123
23/5/2025 10,90 11,12 +0,45% 10,78 11,12 10,97 11,10 11,12 6.990 77.934.370
22/5/2025 11,19 11,07 -1,25% 11,02 11,24 11,11 11,06 11,07 6.976 79.889.612
21/5/2025 11,37 11,21 -1,15% 11,05 11,38 11,16 11,21 11,22 6.603 77.354.288
20/5/2025 11,34 11,34 0,00% 11,24 11,39 11,29 11,34 11,35 7.149 82.369.315
19/5/2025 11,17 11,34 +0,80% 11,16 11,42 11,32 11,34 11,35 7.578 90.209.256
16/5/2025 11,15 11,25 +0,99% 11,04 11,25 11,13 11,19 11,25 6.822 80.709.469
15/5/2025 11,02 11,14 +1,18% 10,98 11,14 11,04 11,13 11,14 7.610 90.186.408
14/5/2025 10,99 11,01 +0,46% 10,90 11,04 10,98 11,00 11,01 6.849 113.658.919
13/5/2025 10,85 10,96 +1,29% 10,85 11,02 10,95 10,96 10,97 6.617 91.802.926
12/5/2025 11,10 10,82 -2,08% 10,79 11,11 10,89 10,82 10,85 9.135 105.545.272
9/5/2025 10,65 11,05 +4,25% 10,65 11,09 10,98 11,04 11,05 8.787 107.848.936
8/5/2025 10,58 10,60 +0,66% 10,58 10,87 10,72 10,60 10,62 7.044 109.375.843
7/5/2025 10,49 10,53 +0,57% 10,43 10,55 10,49 10,52 10,53 7.498 106.123.927
6/5/2025 10,48 10,47 +0,19% 10,36 10,49 10,42 10,45 10,47 6.848 71.904.794
5/5/2025 10,55 10,45 -0,38% 10,43 10,60 10,48 10,45 10,46 8.744 88.115.266
2/5/2025 10,70 10,49 -0,85% 10,42 10,71 10,54 10,48 10,49 9.275 104.689.891
29/4/2025 10,62 10,58 -0,38% 10,58 10,74 10,65 10,58 10,59 6.827 85.464.689
28/4/2025 10,57 10,62 +0,28% 10,53 10,67 10,61 10,62 10,64 7.607 100.572.197
25/4/2025 10,56 10,59 +0,19% 10,48 10,61 10,54 10,56 10,59 7.055 88.430.045
24/4/2025 10,35 10,57 +1,83% 10,34 10,58 10,47 10,57 10,58 6.290 87.495.263
23/4/2025 10,20 10,38 +2,27% 10,20 10,44 10,35 10,38 10,39 7.108 86.616.291
22/4/2025 9,93 10,15 +1,91% 9,90 10,20 10,05 10,15 10,16 11.902 110.084.435
17/4/2025 9,91 9,96 +0,40% 9,84 10,02 9,94 9,95 9,96 6.672 65.546.129
16/4/2025 9,88 9,92 +0,30% 9,85 9,98 9,91 9,90 9,92 7.525 63.665.642
15/4/2025 9,77 9,89 +0,82% 9,73 9,95 9,86 9,89 9,93 7.971 69.460.238
14/4/2025 9,75 9,81 +0,72% 9,70 9,87 9,78 9,81 9,82 9.321 80.009.058
11/4/2025 9,59 9,74 +2,20% 9,50 9,79 9,66 9,73 9,74 6.067 66.260.676
10/4/2025 9,59 9,53 -1,24% 9,38 9,64 9,51 9,50 9,53 7.060 75.147.790
9/4/2025 9,40 9,65 +1,90% 9,30 9,76 9,49 9,64 9,65 8.147 86.855.419
8/4/2025 9,50 9,47 +1,07% 9,36 9,57 9,45 9,45 9,47 8.066 79.883.123
7/4/2025 9,28 9,37 +0,11% 9,16 9,56 9,31 9,37 9,42 14.708 137.895.492
4/4/2025 9,51 9,36 -2,90% 9,30 9,57 9,37 9,35 9,36 10.880 129.705.046
3/4/2025 9,40 9,64 +1,90% 9,40 9,70 9,59 9,63 9,64 7.513 81.376.435
2/4/2025 9,44 9,46 +0,11% 9,38 9,52 9,43 9,45 9,46 8.023 80.119.078
1/4/2025 9,47 9,45 -0,32% 9,35 9,53 9,46 9,44 9,45 11.624 112.670.702
31/3/2025 9,62 9,48 -1,86% 9,44 9,63 9,49 9,47 9,48 11.102 114.970.648
28/3/2025 9,71 9,66 -0,62% 9,55 9,72 9,63 9,65 9,66 8.650 96.259.569
27/3/2025 9,68 9,72 +0,10% 9,63 9,74 9,69 9,71 9,72 6.377 68.813.943
26/3/2025 9,75 9,71 -0,82% 9,62 9,78 9,68 9,69 9,71 7.539 90.845.090
25/3/2025 9,60 9,79 +2,51% 9,60 9,86 9,74 9,75 9,79 7.114 84.466.435
24/3/2025 9,59 9,55 -0,31% 9,49 9,66 9,58 9,55 9,62 9.162 105.435.192
21/3/2025 9,56 9,58 -0,10% 9,55 9,63 9,57 9,57 9,58 8.382 95.558.010
20/3/2025 9,65 9,59 -1,03% 9,56 9,71 9,62 9,59 9,61 9.776 106.017.932
19/3/2025 9,58 9,69 +1,36% 9,56 9,74 9,66 9,69 9,70 7.478 87.308.474
18/3/2025 9,54 9,56 +0,95% 9,47 9,62 9,55 9,56 9,59 8.252 89.984.828
17/3/2025 9,28 9,47 +2,27% 9,26 9,53 9,41 9,47 9,52 10.189 113.046.402
14/3/2025 9,04 9,26 +2,89% 9,00 9,30 9,19 9,26 9,27 8.782 105.997.211
13/3/2025 8,87 9,00 +1,35% 8,83 9,02 8,93 8,99 9,00 8.146 99.123.114
12/3/2025 8,92 8,88 +0,23% 8,79 8,92 8,83 8,87 8,88 13.013 160.021.250
11/3/2025 8,98 8,86 -1,01% 8,79 8,99 8,84 8,86 8,87 17.119 208.453.908
10/3/2025 9,00 8,95 0,00% 8,86 9,05 8,91 8,94 8,95 18.803 223.843.169
7/3/2025 8,93 8,95 +1,13% 8,81 9,01 8,92 8,95 8,97 25.705 313.766.950
6/3/2025 8,91 8,85 -0,23% 8,79 8,92 8,83 8,85 8,87 17.452 204.522.969
5/3/2025 8,84 8,87 +0,68% 8,78 8,88 8,82 8,85 8,87 9.865 132.854.650
28/2/2025 9,02 8,81 -2,22% 8,78 9,05 8,87 8,81 8,82 18.258 220.985.028
27/2/2025 8,99 9,01 +0,33% 8,98 9,08 9,02 9,01 9,02 7.052 73.947.358
26/2/2025 9,07 8,98 -0,88% 8,96 9,13 9,01 8,98 8,99 9.046 96.162.213
25/2/2025 9,00 9,06 +1,12% 8,99 9,12 9,05 9,05 9,06 8.286 85.447.997
24/2/2025 9,11 8,96 -0,99% 8,91 9,14 9,03 8,95 8,96 11.524 120.139.052
21/2/2025 9,09 9,05 -0,77% 8,96 9,10 9,00 9,04 9,05 13.303 154.497.903
20/2/2025 9,17 9,12 +0,11% 9,04 9,17 9,08 9,08 9,12 8.751 87.378.296
19/2/2025 9,21 9,11 -0,65% 9,06 9,23 9,12 9,10 9,11 9.631 99.206.394
18/2/2025 9,26 9,17 -7,75% 9,09 9,30 9,19 9,16 9,17 11.021 117.033.644
17/2/2025 9,90 9,94 +1,64% 9,84 9,99 9,92 9,93 9,94 11.750 139.162.154
14/2/2025 9,61 9,78 +2,84% 9,57 9,83 9,69 9,77 9,78 9.446 106.247.570
13/2/2025 9,47 9,51 +0,85% 9,41 9,51 9,46 9,50 9,51 7.010 82.782.294
12/2/2025 9,71 9,43 -2,88% 9,40 9,74 9,51 9,43 9,46 11.927 154.563.011
11/2/2025 9,68 9,71 +1,15% 9,63 9,80 9,71 9,71 9,72 9.262 120.867.547
10/2/2025 9,54 9,60 +0,73% 9,51 9,66 9,56 9,57 9,60 7.232 72.456.201
7/2/2025 9,63 9,53 -1,04% 9,45 9,66 9,54 9,51 9,53 7.626 75.809.313
6/2/2025 9,59 9,63 +0,42% 9,34 9,63 9,51 9,61 9,63 7.732 92.337.680
5/2/2025 9,45 9,59 +1,37% 9,45 9,63 9,54 9,58 9,59 6.266 65.716.707
4/2/2025 9,43 9,46 +0,64% 9,33 9,49 9,42 9,44 9,46 6.218 63.595.799
3/2/2025 9,51 9,40 -1,05% 9,36 9,52 9,43 9,40 9,41 10.486 99.763.884
31/1/2025 9,61 9,50 -0,94% 9,49 9,63 9,56 9,50 9,53 7.216 74.677.145
30/1/2025 9,38 9,59 +2,02% 9,37 9,63 9,53 9,57 9,59 5.800 66.463.576
29/1/2025 9,42 9,40 0,00% 9,33 9,47 9,39 9,37 9,40 6.513 59.345.868
28/1/2025 9,36 9,40 +0,75% 9,28 9,44 9,36 9,40 9,41 6.095 61.044.687
27/1/2025 9,14 9,33 +1,41% 9,12 9,37 9,25 9,33 9,35 6.735 74.950.710
24/1/2025 9,19 9,20 0,00% 9,12 9,24 9,16 9,18 9,20 5.673 54.558.000
23/1/2025 9,22 9,20 0,00% 9,16 9,33 9,23 9,19 9,20 5.337 56.547.675
22/1/2025 9,20 9,20 -0,11% 9,16 9,25 9,20 9,20 9,24 6.071 62.856.039
21/1/2025 9,12 9,21 +0,55% 9,10 9,21 9,15 9,20 9,21 6.585 63.585.314
20/1/2025 9,03 9,16 +1,44% 9,01 9,23 9,12 9,16 9,17 8.940 82.748.037
17/1/2025 9,02 9,03 -0,11% 9,00 9,14 9,08 9,03 9,07 6.594 71.757.251
16/1/2025 9,07 9,04 -0,44% 8,98 9,11 9,04 9,04 9,05 6.864 75.272.506
15/1/2025 8,75 9,08 +4,37% 8,73 9,08 8,89 9,02 9,08 8.322 93.510.683
14/1/2025 8,73 8,70 -0,11% 8,62 8,79 8,69 8,70 8,72 8.809 93.807.963
13/1/2025 8,66 8,71 +0,46% 8,63 8,78 8,71 8,71 8,72 8.751 95.528.109
10/1/2025 8,78 8,67 -1,70% 8,64 8,84 8,68 8,66 8,67 10.418 100.587.018
9/1/2025 8,71 8,82 +1,26% 8,70 8,82 8,74 8,81 8,82 7.808 77.504.290
8/1/2025 8,86 8,71 -1,14% 8,70 8,88 8,75 8,71 8,74 11.735 117.546.701
7/1/2025 8,82 8,81 -0,23% 8,81 8,96 8,88 8,81 8,84 9.612 111.005.962
6/1/2025 8,63 8,83 +3,27% 8,58 8,84 8,73 8,80 8,83 11.234 124.189.744
3/1/2025 8,69 8,55 -1,50% 8,53 8,71 8,59 8,55 8,56 16.186 183.650.565
2/1/2025 8,86 8,68 -1,70% 8,63 8,87 8,71 8,68 8,69 19.375 227.768.925
30/12/2024 8,88 8,83 -0,45% 8,80 8,94 8,83 8,82 8,83 11.846 141.120.068
27/12/2024 8,93 8,87 -0,56% 8,81 8,94 8,87 8,85 8,87 13.020 150.576.122
26/12/2024 8,86 8,92 +1,59% 8,76 8,92 8,84 8,91 8,92 12.072 137.580.079
23/12/2024 8,92 8,78 -1,68% 8,72 8,92 8,78 8,78 8,79 18.062 202.655.839
20/12/2024 8,82 8,93 +0,79% 8,77 8,96 8,84 8,92 8,93 12.254 155.077.273
19/12/2024 8,80 8,86 +1,72% 8,71 8,89 8,82 8,86 8,87 11.529 148.132.433
18/12/2024 9,04 8,71 -3,76% 8,70 9,06 8,84 8,71 8,73 21.139 292.839.917
17/12/2024 9,06 9,05 +0,44% 8,98 9,12 9,04 9,04 9,06 11.824 146.534.685
16/12/2024 9,17 9,01 -1,21% 9,00 9,23 9,06 9,01 9,04 14.809 165.526.857
13/12/2024 9,23 9,12 -1,19% 9,11 9,28 9,19 9,12 9,15 11.529 136.227.337
12/12/2024 9,39 9,23 -2,84% 9,19 9,44 9,28 9,23 9,25 10.378 129.995.855
11/12/2024 9,45 9,50 +0,53% 9,30 9,68 9,41 9,50 9,52 8.110 97.886.046
10/12/2024 9,35 9,45 +1,39% 9,32 9,45 9,35 9,42 9,45 7.421 91.454.255
9/12/2024 9,30 9,32 +0,65% 9,25 9,36 9,29 9,30 9,32 11.714 135.921.248

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.