O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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: 1 Ano


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

ITUB3 - ITAUUNIBANCO - ON EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 34,34 34,20 -0,73% 33,83 34,43 34,03 34,14 34,21 1.926 1.379.899.400
5/9/2025 34,11 34,45 +1,32% 34,03 34,74 34,33 34,30 34,46 1.930 1.671.399.100
4/9/2025 33,73 34,00 +0,83% 33,60 34,29 34,01 33,99 34,10 2.225 1.746.741.500
3/9/2025 34,10 33,72 -1,09% 33,71 34,25 33,81 33,72 33,82 1.869 1.281.767.800
2/9/2025 34,31 34,09 -1,45% 33,90 34,42 34,16 34,08 34,19 2.100 1.816.016.400
1/9/2025 34,35 34,59 +0,52% 34,35 34,80 34,54 34,59 34,60 2.117 1.432.442.400
29/8/2025 33,97 34,41 +1,18% 33,92 34,42 34,26 34,30 34,41 3.436 4.734.789.800
28/8/2025 33,42 34,01 +1,89% 33,38 34,33 33,97 33,98 34,01 2.411 1.768.009.000
27/8/2025 32,85 33,38 +1,43% 32,64 33,38 33,16 33,30 33,39 2.536 2.687.065.700
26/8/2025 33,12 32,91 -0,63% 32,56 33,20 32,83 32,75 32,94 1.915 1.538.654.700
25/8/2025 33,41 33,12 -0,69% 33,10 33,64 33,23 33,12 33,14 2.752 2.059.053.600
22/8/2025 32,80 33,35 +2,18% 32,55 33,58 33,31 33,35 33,46 2.807 2.781.766.000
21/8/2025 32,35 32,64 +0,15% 32,24 32,67 32,54 32,63 32,64 2.687 1.782.949.800
20/8/2025 32,46 32,59 +0,40% 32,10 32,76 32,55 32,59 32,61 2.130 2.048.432.900
19/8/2025 33,00 32,46 -3,79% 32,13 33,00 32,40 32,35 32,46 2.625 2.342.303.400
18/8/2025 33,50 33,74 +0,72% 33,47 33,86 33,68 33,71 33,75 2.485 2.341.949.200
15/8/2025 33,80 33,50 -1,06% 33,47 33,91 33,63 33,49 33,50 2.129 1.789.824.100
14/8/2025 33,74 33,86 +0,36% 33,30 33,91 33,75 33,70 33,86 1.200 1.835.762.500
13/8/2025 33,91 33,74 -0,47% 33,58 34,04 33,80 33,60 33,74 1.679 1.211.993.600
12/8/2025 33,27 33,90 +1,99% 33,27 34,28 33,96 33,90 34,05 3.250 2.341.392.100
11/8/2025 32,95 33,24 +0,57% 32,86 33,46 33,23 33,24 33,36 1.531 1.639.577.700
8/8/2025 32,87 33,05 +1,01% 32,68 33,08 32,97 32,98 33,07 2.030 1.410.046.000
7/8/2025 32,29 32,72 +1,30% 32,29 33,03 32,83 32,71 32,77 2.636 2.953.469.900
6/8/2025 32,37 32,30 +1,80% 32,18 33,08 32,47 32,29 32,65 3.605 2.867.751.100
5/8/2025 31,24 31,73 +0,57% 31,24 31,98 31,74 31,73 31,85 1.866 1.516.377.900
4/8/2025 31,56 31,55 +1,15% 31,30 31,70 31,47 31,55 31,59 2.403 1.856.296.500
1/8/2025 31,60 31,19 -0,45% 31,06 31,71 31,24 31,19 31,23 3.649 2.629.110.800
31/7/2025 31,06 31,33 +0,26% 30,88 31,34 31,15 31,09 31,34 1.321 1.032.506.200
30/7/2025 30,99 31,25 +0,87% 30,76 31,42 31,06 31,25 31,27 1.751 1.490.711.900
29/7/2025 30,95 30,98 +0,58% 30,76 31,24 31,04 30,97 30,98 1.396 1.105.176.100
28/7/2025 31,45 30,80 -2,10% 30,50 31,64 30,76 30,79 30,80 2.556 2.167.018.000
25/7/2025 31,27 31,46 +0,61% 31,27 31,69 31,52 31,46 31,47 1.151 1.112.035.000
24/7/2025 31,74 31,27 -1,57% 31,24 31,74 31,36 31,27 31,30 1.358 941.881.100
23/7/2025 31,26 31,77 +1,63% 31,19 31,77 31,68 31,65 31,78 1.330 1.375.962.500
22/7/2025 31,80 31,26 -1,39% 31,21 31,95 31,41 31,24 31,26 2.268 1.977.305.200
21/7/2025 31,36 31,70 +1,08% 31,33 31,90 31,71 31,70 31,75 2.264 2.192.493.400
18/7/2025 31,87 31,36 -1,79% 31,36 32,00 31,55 31,35 31,43 2.228 1.728.992.900
17/7/2025 31,43 31,93 +1,30% 31,43 32,20 31,96 31,92 32,08 2.491 2.231.625.300
16/7/2025 31,35 31,52 +0,35% 31,32 31,66 31,51 31,48 31,57 1.522 1.073.402.500
15/7/2025 31,45 31,41 +0,26% 31,22 31,67 31,41 31,41 31,54 1.251 1.204.562.900
14/7/2025 31,50 31,33 -0,85% 31,13 31,59 31,36 31,33 31,39 2.539 1.929.425.900
11/7/2025 31,70 31,60 -0,32% 31,34 31,78 31,45 31,49 31,60 2.548 1.835.330.800
10/7/2025 32,00 31,70 -2,37% 31,66 32,02 31,80 31,70 31,77 3.014 2.184.239.700
9/7/2025 33,19 32,47 -2,20% 32,47 33,21 32,69 32,46 32,62 2.000 1.528.715.300
8/7/2025 33,30 33,20 -0,30% 32,97 33,30 33,14 33,19 33,22 1.710 959.956.800
7/7/2025 33,53 33,30 -1,13% 33,14 33,68 33,30 33,30 33,33 1.946 1.291.794.700
4/7/2025 33,42 33,68 +0,21% 33,42 33,81 33,67 33,68 33,72 1.444 972.548.800
3/7/2025 33,00 33,61 +2,44% 32,89 33,69 33,47 33,61 33,63 2.296 1.859.770.600
2/7/2025 33,01 32,81 -0,61% 32,56 33,22 32,80 32,77 32,86 1.863 1.422.617.200
1/7/2025 32,97 33,01 +0,06% 32,86 33,29 33,06 33,01 33,02 1.848 1.018.251.800
30/6/2025 32,26 32,99 +2,26% 32,10 32,99 32,75 32,90 33,00 3.667 2.915.216.100
27/6/2025 32,33 32,26 -0,25% 31,97 32,41 32,25 32,26 32,27 1.504 1.075.460.600
26/6/2025 32,46 32,34 -0,37% 32,22 32,60 32,34 32,26 32,34 1.797 1.265.600.500
25/6/2025 32,86 32,46 -1,19% 32,30 32,90 32,52 32,44 32,46 1.878 1.347.704.900
24/6/2025 32,41 32,85 +1,80% 32,20 33,07 32,84 32,85 32,95 1.315 1.143.955.400
23/6/2025 32,49 32,27 -0,68% 31,94 32,49 32,10 32,23 32,27 1.748 1.836.945.100
20/6/2025 32,29 32,49 0,00% 32,12 32,49 32,32 32,40 32,49 1.434 1.358.507.900
18/6/2025 32,65 32,49 -0,98% 32,38 32,75 32,52 32,46 32,49 2.054 2.202.811.000
17/6/2025 32,63 32,81 +0,52% 32,53 32,81 32,66 32,67 32,83 1.791 1.748.434.100
16/6/2025 32,56 32,64 +1,27% 32,50 33,00 32,70 32,58 32,65 2.480 2.326.328.300
13/6/2025 32,21 32,23 -0,25% 31,82 32,23 32,10 32,10 32,23 2.946 2.215.819.900
12/6/2025 32,17 32,31 +0,47% 31,89 32,51 32,35 32,29 32,40 2.184 2.029.571.700
11/6/2025 31,88 32,16 +0,85% 31,64 32,29 32,08 32,07 32,16 1.635 1.251.690.400
10/6/2025 32,28 31,89 -0,87% 31,73 32,41 31,94 31,87 31,89 1.399 1.318.098.400
9/6/2025 32,30 32,17 -1,05% 31,81 32,47 32,13 32,15 32,19 2.917 2.238.944.300
6/6/2025 32,35 32,51 +0,56% 32,21 32,57 32,37 32,35 32,51 1.712 1.298.403.800
5/6/2025 32,88 32,33 -1,43% 32,29 32,91 32,45 32,32 32,37 1.502 1.149.697.200
4/6/2025 32,92 32,80 -0,27% 32,57 33,19 32,78 32,70 32,80 1.544 1.255.159.700
3/6/2025 33,00 32,89 -0,81% 32,78 33,16 32,90 32,88 32,98 2.335 1.865.728.900
2/6/2025 33,48 33,16 -0,63% 32,87 33,50 33,06 33,04 33,16 2.007 1.985.086.200
30/5/2025 33,35 33,37 +0,18% 32,94 33,48 33,27 33,30 33,39 3.021 2.546.113.900
29/5/2025 33,48 33,31 -0,24% 33,08 33,55 33,24 33,20 33,33 1.943 1.726.691.700
28/5/2025 33,80 33,39 -1,07% 33,35 33,83 33,44 33,34 33,39 1.799 1.595.542.000
27/5/2025 33,53 33,75 +0,66% 33,32 34,15 33,72 33,67 33,75 1.652 1.534.564.600
26/5/2025 33,39 33,53 +0,69% 33,20 33,87 33,51 33,48 33,55 1.452 1.044.144.600
23/5/2025 32,90 33,30 +0,30% 32,36 33,36 33,09 33,27 33,31 2.363 1.822.354.000
22/5/2025 33,38 33,20 -0,54% 32,89 33,43 33,19 33,16 33,21 1.859 1.302.696.500
21/5/2025 33,75 33,38 -1,68% 32,90 33,81 33,24 33,25 33,38 1.745 1.602.173.800
20/5/2025 34,10 33,95 -0,06% 33,55 34,10 33,81 33,95 33,98 2.128 2.183.503.900
19/5/2025 33,66 33,97 +1,04% 33,55 34,34 34,10 33,97 34,07 3.043 2.461.867.800
16/5/2025 33,35 33,62 +0,69% 33,22 33,77 33,52 33,61 33,80 1.501 1.644.854.000
15/5/2025 32,93 33,39 +1,37% 32,89 33,61 33,25 33,38 33,48 2.981 3.285.848.600
14/5/2025 32,76 32,94 +0,64% 32,60 32,99 32,89 32,90 32,94 3.951 4.031.872.000
13/5/2025 32,36 32,73 +1,17% 32,36 32,73 32,62 32,57 32,73 2.605 1.843.067.300
12/5/2025 32,75 32,35 -1,34% 32,05 32,99 32,33 32,30 32,35 2.340 2.131.964.200
9/5/2025 31,60 32,79 +4,76% 31,42 32,84 32,52 32,68 32,79 3.476 3.947.229.100
8/5/2025 31,57 31,30 +1,00% 31,24 31,80 31,51 31,25 31,30 2.800 2.381.530.700
7/5/2025 30,76 30,99 +0,78% 30,76 31,10 30,97 30,98 30,99 832 806.162.100
6/5/2025 30,74 30,75 -0,19% 30,49 30,89 30,74 30,69 30,79 2.633 1.665.565.100
5/5/2025 31,15 30,81 -1,88% 30,81 31,30 31,02 30,81 30,82 4.506 4.705.617.900
2/5/2025 31,06 31,40 +1,95% 30,25 31,40 31,17 31,26 31,40 3.206 9.218.735.600
29/4/2025 30,45 30,80 +0,69% 30,44 30,88 30,74 30,71 30,82 1.938 1.581.034.500
28/4/2025 30,29 30,59 +1,09% 30,14 30,59 30,42 30,39 30,59 2.011 1.622.537.500
25/4/2025 30,48 30,26 -0,39% 30,10 31,12 30,36 30,24 30,26 1.239 1.407.930.600
24/4/2025 29,75 30,38 +2,22% 29,71 30,38 30,17 30,30 30,40 1.095 1.167.137.300
23/4/2025 29,38 29,72 +1,92% 28,98 29,80 29,55 29,72 29,73 2.020 1.829.043.900
22/4/2025 28,72 29,16 +1,71% 28,54 29,30 29,05 29,15 29,16 2.625 2.600.469.400
17/4/2025 28,62 28,67 +0,03% 28,40 28,72 28,60 28,50 28,67 1.244 938.875.900
16/4/2025 28,60 28,66 -0,31% 28,48 28,76 28,68 28,63 28,66 985 1.035.484.900
15/4/2025 28,39 28,75 +0,77% 28,35 28,81 28,70 28,72 28,76 1.200 1.068.169.200
14/4/2025 28,45 28,53 +1,35% 28,25 28,60 28,43 28,44 28,54 1.267 888.093.600
11/4/2025 28,06 28,15 +1,22% 27,78 28,38 28,15 28,14 28,16 1.253 1.060.755.400
10/4/2025 28,01 27,81 -0,71% 27,51 28,15 27,85 27,78 27,84 1.783 1.117.011.300
9/4/2025 27,49 28,01 +1,74% 27,20 28,46 27,86 28,01 28,09 2.827 2.030.893.300
8/4/2025 27,60 27,53 +0,07% 27,36 28,02 27,64 27,47 27,53 2.765 2.048.321.700
7/4/2025 27,40 27,51 -0,36% 27,02 27,95 27,53 27,50 27,65 2.219 1.210.818.600
4/4/2025 28,00 27,61 -2,23% 27,48 28,19 27,66 27,61 27,64 2.376 1.836.485.900
3/4/2025 27,74 28,24 +1,22% 27,63 28,54 28,30 28,24 28,30 3.197 2.347.565.500
2/4/2025 27,80 27,90 +0,69% 27,61 27,94 27,83 27,89 27,90 1.721 1.491.990.800
1/4/2025 27,78 27,71 -0,11% 27,58 27,85 27,71 27,70 27,72 2.686 2.029.871.700
31/3/2025 28,06 27,74 -1,25% 27,56 28,06 27,77 27,73 27,86 1.842 1.316.992.700
28/3/2025 28,31 28,09 -0,81% 27,91 28,31 28,08 28,09 28,14 1.583 1.702.754.500
27/3/2025 28,32 28,32 +0,04% 28,16 28,39 28,26 28,25 28,32 1.217 895.544.300
26/3/2025 28,60 28,31 -0,88% 28,28 28,66 28,42 28,28 28,31 1.497 1.802.507.300
25/3/2025 28,49 28,56 +0,35% 28,44 28,94 28,70 28,56 28,59 1.326 1.321.930.300
24/3/2025 28,46 28,46 +0,11% 28,25 28,47 28,39 28,40 28,46 1.154 1.056.288.700
21/3/2025 28,47 28,43 -0,14% 28,27 28,52 28,41 28,41 28,44 1.317 2.472.285.500
20/3/2025 28,58 28,47 -0,63% 28,24 28,83 28,44 28,35 28,47 2.363 1.886.336.500
19/3/2025 28,57 28,65 +0,70% 28,46 28,72 28,61 28,65 28,69 1.992 1.568.929.300
18/3/2025 28,50 28,45 -8,55% 28,35 29,04 28,55 28,45 28,50 2.372 1.984.868.300
17/3/2025 30,51 31,11 +2,13% 30,37 31,21 30,93 31,11 31,21 2.429 3.057.618.500
14/3/2025 29,66 30,46 +3,57% 29,56 30,54 30,29 30,37 30,49 3.935 2.937.751.800
13/3/2025 29,13 29,41 +0,96% 29,13 29,55 29,42 29,41 29,44 1.687 1.300.302.900
12/3/2025 29,10 29,13 +0,34% 28,93 29,23 29,08 29,10 29,20 2.032 1.919.926.300
11/3/2025 29,29 29,03 -0,65% 28,94 29,29 29,03 29,00 29,05 2.280 2.353.068.800
10/3/2025 29,20 29,22 +0,07% 28,91 29,33 29,14 29,20 29,24 2.616 2.554.209.500
7/3/2025 29,07 29,20 +0,93% 28,82 29,49 29,24 29,19 29,20 3.223 2.479.392.000
6/3/2025 29,10 28,93 -0,24% 28,90 29,30 29,04 28,92 28,99 2.476 1.564.024.800
5/3/2025 28,97 29,00 +1,54% 28,61 29,18 28,96 28,98 29,11 2.596 1.726.124.600
28/2/2025 29,08 28,56 -1,79% 28,50 29,21 28,73 28,55 28,62 3.160 2.446.423.700
27/2/2025 28,79 29,08 +1,08% 28,71 29,34 29,11 29,03 29,10 1.705 1.612.593.700
26/2/2025 29,02 28,77 -0,69% 28,77 29,32 29,01 28,75 28,80 1.392 1.249.876.400
25/2/2025 28,78 28,97 +0,77% 28,78 29,28 29,14 28,97 29,03 1.701 1.311.734.500
24/2/2025 29,10 28,75 -1,20% 28,66 29,30 28,87 28,73 28,90 1.851 8.964.881.900
21/2/2025 29,08 29,10 +0,10% 28,94 29,17 29,05 29,07 29,10 1.286 1.026.346.100
20/2/2025 29,26 29,07 -0,55% 28,97 29,33 29,08 29,05 29,10 1.298 1.426.941.800
19/2/2025 29,45 29,23 -0,92% 29,13 29,45 29,25 29,17 29,29 1.594 1.414.400.700
18/2/2025 29,60 29,50 -5,57% 29,06 29,64 29,43 29,50 29,51 2.558 2.670.514.500
17/2/2025 31,00 31,24 +0,71% 30,93 31,70 31,36 31,22 31,24 4.315 5.668.250.600
14/2/2025 30,40 31,02 +2,34% 30,39 31,14 30,85 31,01 31,03 2.338 2.616.917.500
13/2/2025 30,14 30,31 +0,66% 30,00 30,31 30,14 30,22 30,32 1.548 1.426.544.200
12/2/2025 30,70 30,11 -2,24% 29,97 30,72 30,21 30,10 30,11 4.310 12.222.756.300
11/2/2025 30,39 30,80 +1,35% 30,39 30,90 30,73 30,80 30,85 2.373 1.801.992.300
10/2/2025 30,10 30,39 +1,30% 30,04 30,65 30,40 30,37 30,39 2.107 1.775.711.100
7/2/2025 30,36 30,00 -0,53% 29,93 30,48 30,14 29,99 30,00 3.729 4.277.782.300
6/2/2025 29,50 30,16 +0,40% 29,23 30,36 29,78 30,16 30,22 4.223 4.612.543.400
5/2/2025 29,83 30,04 +1,14% 29,76 30,24 30,01 30,02 30,04 1.854 2.290.259.800
4/2/2025 29,62 29,70 +0,27% 29,33 29,91 29,68 29,70 29,78 1.658 893.309.600
3/2/2025 29,74 29,62 -0,64% 29,38 29,90 29,60 29,51 29,64 2.294 1.320.236.300
31/1/2025 29,84 29,81 +0,07% 29,57 30,13 29,78 29,73 29,82 1.921 1.415.740.500
30/1/2025 29,18 29,79 +1,85% 29,18 29,99 29,78 29,79 29,89 1.770 1.276.127.100
29/1/2025 29,17 29,25 +0,17% 29,17 29,49 29,30 29,25 29,33 1.372 833.965.000
28/1/2025 29,20 29,20 0,00% 29,04 29,50 29,28 29,20 29,40 1.570 1.216.088.000
27/1/2025 28,48 29,20 +2,53% 28,40 29,33 28,97 29,19 29,27 2.008 1.246.301.400
24/1/2025 28,40 28,48 +0,28% 28,18 28,61 28,46 28,45 28,50 1.830 1.144.723.100
23/1/2025 28,43 28,40 -0,14% 28,20 28,69 28,40 28,25 28,40 1.590 999.157.200
22/1/2025 28,60 28,44 -0,52% 28,40 28,73 28,50 28,44 28,59 1.994 1.750.610.800
21/1/2025 28,59 28,59 +0,03% 28,40 28,71 28,54 28,59 28,60 1.753 1.491.703.200
20/1/2025 28,32 28,58 +0,92% 28,25 28,72 28,55 28,56 28,68 1.419 1.272.529.000
17/1/2025 28,17 28,32 +0,53% 28,17 28,51 28,36 28,32 28,45 2.051 1.624.124.300
16/1/2025 28,39 28,17 -0,77% 28,02 28,50 28,22 28,15 28,27 1.795 1.211.494.100
15/1/2025 27,50 28,39 +3,76% 27,50 28,44 28,12 28,39 28,42 1.651 1.210.666.000
14/1/2025 27,30 27,36 +0,26% 27,05 27,47 27,31 27,36 27,48 1.548 949.828.300
13/1/2025 27,13 27,29 +0,63% 27,13 27,56 27,37 27,29 27,30 1.099 635.264.000
10/1/2025 27,40 27,12 -0,91% 27,05 27,64 27,19 27,12 27,31 1.291 793.682.900
9/1/2025 27,31 27,37 -0,18% 27,30 27,56 27,44 27,37 27,40 1.032 759.515.800
8/1/2025 27,61 27,42 -1,19% 27,27 27,68 27,39 27,34 27,42 1.521 889.486.700
7/1/2025 27,69 27,75 +0,33% 27,65 28,08 27,84 27,75 27,86 1.911 1.203.575.300
6/1/2025 26,77 27,66 +4,81% 26,51 27,66 27,17 27,48 27,66 4.434 2.556.252.200
3/1/2025 26,86 26,39 -1,75% 26,34 26,97 26,52 26,37 26,43 4.387 2.723.780.400
2/1/2025 27,07 26,86 -0,15% 26,56 27,10 26,81 26,82 26,86 2.455 1.462.323.400
30/12/2024 26,96 26,90 -0,19% 26,90 27,18 27,03 26,90 27,07 2.230 1.106.594.200
27/12/2024 27,19 26,95 -0,92% 26,95 27,38 27,11 26,95 27,07 1.629 832.393.700
26/12/2024 27,10 27,20 +0,52% 27,02 27,34 27,17 27,18 27,27 1.734 864.311.900
23/12/2024 27,40 27,06 -1,74% 26,97 27,42 27,07 27,06 27,08 1.835 1.348.780.400
20/12/2024 27,40 27,54 +0,62% 27,28 27,60 27,44 27,34 27,57 2.913 1.710.991.100
19/12/2024 27,26 27,37 +0,92% 26,97 27,51 27,32 27,31 27,39 3.088 1.843.910.100
18/12/2024 27,89 27,12 -2,66% 26,91 27,89 27,17 27,10 27,12 3.541 2.348.944.900
17/12/2024 27,57 27,86 +1,27% 27,51 28,03 27,71 27,80 27,86 3.838 2.819.159.200
16/12/2024 28,21 27,51 -2,48% 27,51 28,23 27,78 27,50 27,53 4.659 4.091.675.700
13/12/2024 28,59 28,21 -1,23% 28,19 28,72 28,36 28,20 28,29 1.189 697.331.900
12/12/2024 29,14 28,56 -2,36% 28,45 29,14 28,78 28,55 28,56 2.030 1.392.681.700
11/12/2024 28,77 29,25 +1,67% 28,68 29,64 29,04 29,25 29,26 2.993 2.143.344.400
10/12/2024 28,60 28,77 +0,14% 28,53 28,96 28,76 28,77 28,78 2.592 1.757.234.100
9/12/2024 28,77 28,73 -0,62% 28,73 29,13 28,91 28,71 28,73 2.001 1.585.229.900
6/12/2024 29,14 28,91 -0,79% 28,69 29,27 28,97 28,78 28,91 2.994 2.440.654.900
5/12/2024 28,71 29,14 +1,89% 28,71 29,28 29,09 29,14 29,27 2.390 1.542.259.800
4/12/2024 28,35 28,60 +1,02% 28,16 28,76 28,54 28,60 28,62 5.537 3.456.583.100
3/12/2024 28,30 28,31 +0,57% 28,05 28,47 28,21 28,30 28,31 3.390 3.087.783.500
2/12/2024 28,38 28,15 -1,30% 28,05 28,43 28,21 28,15 28,17 3.188 1.856.583.600
29/11/2024 28,46 28,52 +0,21% 28,05 28,64 28,32 28,50 28,52 3.845 2.623.318.600
28/11/2024 29,23 28,46 -2,63% 28,35 29,26 28,71 28,40 28,46 1.985 1.485.878.500
27/11/2024 29,99 29,23 -2,53% 29,16 30,12 29,36 29,19 29,23 2.040 1.242.642.700
26/11/2024 29,48 29,99 +1,42% 29,48 30,35 29,98 29,99 30,15 1.345 883.705.500
25/11/2024 29,50 29,57 +0,24% 29,41 29,59 29,52 29,48 29,57 2.733 1.547.212.900
22/11/2024 29,69 29,50 +0,34% 29,35 29,69 29,46 29,40 29,50 1.861 969.327.900
21/11/2024 29,75 29,40 -1,54% 29,40 29,80 29,51 29,39 29,40 1.476 971.276.100
19/11/2024 29,60 29,86 +1,08% 29,48 29,95 29,80 29,82 29,88 1.650 1.090.126.900
18/11/2024 29,88 29,54 -1,14% 29,48 30,01 29,67 29,54 29,61 3.612 3.172.085.200
14/11/2024 30,09 29,88 -0,70% 29,82 30,13 29,97 29,88 29,96 1.624 1.967.689.000
13/11/2024 30,34 30,09 -0,79% 29,93 30,34 30,07 30,09 30,12 2.211 1.327.959.000
12/11/2024 30,48 30,33 -0,49% 30,15 30,58 30,34 30,28 30,33 2.308 1.309.683.300
11/11/2024 30,43 30,48 +0,16% 30,34 30,64 30,47 30,39 30,48 2.248 1.185.662.500
8/11/2024 30,80 30,43 -1,33% 30,23 30,80 30,43 30,43 30,45 1.703 1.135.579.100
7/11/2024 31,30 30,84 -2,06% 30,65 31,58 30,94 30,84 30,85 2.240 1.907.542.800
6/11/2024 31,28 31,49 +0,25% 30,78 31,58 31,29 31,47 31,50 2.715 1.692.626.100
5/11/2024 30,89 31,41 +3,29% 30,72 31,63 31,27 31,41 31,59 3.635 2.269.033.400
4/11/2024 30,30 30,41 +1,27% 30,07 30,53 30,32 30,41 30,43 1.285 745.950.700
1/11/2024 30,10 30,03 -0,53% 30,02 30,36 30,20 30,03 30,10 1.766 1.022.662.700
31/10/2024 30,40 30,19 -0,63% 30,04 30,57 30,26 30,18 30,19 2.065 1.607.819.400
30/10/2024 30,45 30,38 -0,43% 30,32 30,64 30,42 30,38 30,44 1.506 1.069.894.300
29/10/2024 30,98 30,51 -0,94% 30,47 31,04 30,67 30,45 30,53 1.412 825.245.500
28/10/2024 30,65 30,80 +0,95% 30,51 30,99 30,86 30,80 30,91 1.998 1.344.993.400
25/10/2024 30,80 30,51 -0,94% 30,39 30,91 30,53 30,48 30,52 1.403 877.403.700
24/10/2024 30,62 30,80 +0,59% 30,48 30,93 30,69 30,80 30,82 2.211 1.679.017.400
23/10/2024 30,40 30,62 +0,69% 30,28 30,62 30,42 30,60 30,62 2.357 1.660.417.800
22/10/2024 30,28 30,41 +0,36% 30,01 30,45 30,28 30,38 30,41 2.356 2.040.048.100
21/10/2024 30,49 30,30 -0,62% 30,24 30,66 30,37 30,30 30,33 2.092 1.710.260.100
18/10/2024 30,55 30,49 +0,26% 30,30 30,72 30,48 30,49 30,59 1.826 1.000.976.800
17/10/2024 30,40 30,41 +0,16% 29,99 30,74 30,44 30,40 30,48 2.057 1.402.701.300
16/10/2024 30,50 30,36 -0,46% 30,21 30,54 30,32 30,30 30,36 1.887 3.110.213.200
15/10/2024 30,33 30,50 +0,59% 30,17 30,54 30,42 30,43 30,54 1.990 1.388.592.600
14/10/2024 30,17 30,32 +0,50% 30,17 30,42 30,30 30,27 30,33 1.323 827.451.600
11/10/2024 30,39 30,17 -0,33% 30,16 30,47 30,30 30,15 30,23 1.307 800.029.900
10/10/2024 30,25 30,27 +0,10% 30,17 30,42 30,30 30,26 30,40 997 667.673.500
9/10/2024 30,65 30,24 -1,63% 30,20 30,65 30,29 30,24 30,40 1.361 1.158.291.600
8/10/2024 30,30 30,74 +0,72% 30,28 30,88 30,72 30,68 30,81 1.473 894.323.700
7/10/2024 30,64 30,52 +0,20% 30,34 30,70 30,52 30,46 30,52 1.720 1.094.542.500
4/10/2024 30,39 30,46 +0,20% 30,27 30,60 30,46 30,45 30,46 1.506 951.684.900
3/10/2024 31,01 30,40 -2,22% 30,30 31,02 30,47 30,37 30,40 1.781 1.183.088.300
2/10/2024 30,90 31,09 +0,65% 30,90 31,43 31,16 31,09 31,12 1.396 1.079.953.200
1/10/2024 31,41 30,89 -1,72% 30,77 31,49 31,00 30,89 30,92 2.371 1.465.434.200
30/9/2024 31,88 31,43 -1,38% 31,43 32,03 31,71 31,43 31,50 1.852 1.375.517.000
26/9/2024 31,53 31,87 +1,40% 31,53 31,94 31,79 31,83 31,87 2.068 1.380.093.500
25/9/2024 31,12 31,43 +1,00% 31,12 31,46 31,31 31,43 31,47 2.231 1.757.949.900
24/9/2024 31,45 31,12 -0,29% 30,91 31,63 31,09 31,08 31,12 1.755 1.923.579.900
23/9/2024 31,17 31,21 -0,16% 30,88 31,21 31,14 31,16 31,21 1.754 2.166.895.500
20/9/2024 31,55 31,26 -1,57% 31,13 31,88 31,24 31,26 31,30 2.557 2.894.265.100
19/9/2024 32,13 31,76 -0,72% 31,70 32,15 31,89 31,75 31,76 3.503 2.514.244.300
18/9/2024 32,20 31,99 -0,34% 31,87 32,25 32,03 31,92 31,99 2.270 1.520.605.800
17/9/2024 32,50 32,10 -0,96% 31,92 32,50 32,10 32,10 32,12 2.546 2.091.898.700
16/9/2024 32,34 32,41 +0,22% 32,27 32,55 32,38 32,40 32,46 2.696 1.724.306.100
13/9/2024 32,33 32,34 +0,03% 31,94 32,57 32,20 32,24 32,35 4.548 2.959.662.400
12/9/2024 32,45 32,33 -0,31% 32,05 32,49 32,21 32,30 32,33 1.954 1.385.956.200
11/9/2024 32,60 32,43 -0,22% 32,38 32,65 32,52 32,41 32,43 1.678 1.142.933.300
10/9/2024 32,43 32,50 +0,18% 32,23 32,61 32,48 32,50 32,53 1.909 1.214.357.400

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.