O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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: 1 Ano

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

ITUB3 - ITAUUNIBANCO - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2024 32,52 32,44 +0,22% 32,31 32,62 32,48 32,43 32,44 2.682 2.259.063.600
6/9/2024 32,80 32,37 -0,86% 32,18 32,85 32,33 32,37 32,38 2.166 1.422.180.500
5/9/2024 32,31 32,65 +0,65% 32,12 32,76 32,58 32,64 32,65 2.608 2.003.173.900
4/9/2024 32,14 32,44 +0,78% 32,14 32,80 32,51 32,40 32,44 2.736 2.170.118.100
3/9/2024 31,67 32,19 +1,64% 31,67 32,19 32,03 32,06 32,19 3.889 3.289.339.700
2/9/2024 31,80 31,67 -0,44% 31,61 31,86 31,67 31,67 31,69 1.074 1.928.054.900
30/8/2024 32,12 31,81 -1,15% 31,58 32,17 31,80 31,80 31,81 3.390 3.084.637.300
29/8/2024 32,15 32,18 -0,25% 32,07 32,33 32,22 32,17 32,18 1.840 1.332.437.300
28/8/2024 31,50 32,26 +2,35% 31,32 32,27 32,02 32,13 32,26 1.512 1.093.667.300
27/8/2024 31,59 31,52 -0,22% 31,40 31,64 31,51 31,52 31,59 1.476 1.094.562.400
26/8/2024 31,78 31,59 -0,06% 31,45 31,78 31,59 31,58 31,60 1.677 1.295.407.600
23/8/2024 31,71 31,61 -0,53% 31,55 31,95 31,73 31,60 31,61 1.760 1.021.039.400
22/8/2024 31,99 31,78 -1,09% 31,37 32,00 31,56 31,70 31,78 3.550 2.410.904.300
21/8/2024 32,29 32,13 -0,50% 31,93 32,29 32,09 32,12 32,13 1.730 1.120.774.200
20/8/2024 32,00 32,29 +1,00% 31,77 32,29 32,13 32,25 32,29 1.958 1.694.396.500
19/8/2024 31,66 31,97 +1,01% 31,59 32,10 31,88 31,95 31,97 2.982 2.685.090.200
16/8/2024 31,89 31,65 -0,50% 31,50 32,18 31,80 31,55 31,65 2.318 1.746.825.900
15/8/2024 31,39 31,81 +1,60% 31,30 31,83 31,68 31,69 31,81 2.971 2.441.825.800
14/8/2024 30,64 31,31 +2,39% 30,58 31,50 31,26 31,31 31,45 2.074 1.620.603.000
13/8/2024 29,90 30,58 +2,55% 29,90 30,64 30,41 30,58 30,64 1.983 1.326.128.300
12/8/2024 29,41 29,82 +0,61% 29,41 29,95 29,84 29,82 29,85 907 490.096.900
9/8/2024 29,24 29,64 +1,89% 29,05 29,71 29,52 29,64 29,69 1.801 1.136.662.000
8/8/2024 29,25 29,09 +0,14% 28,98 29,41 29,24 29,06 29,09 1.923 1.824.031.300
7/8/2024 29,30 29,05 +0,52% 28,60 29,49 28,92 29,03 29,05 2.077 1.713.228.000
6/8/2024 28,26 28,90 +2,30% 28,26 29,19 28,86 28,89 29,02 2.119 1.334.910.500
5/8/2024 28,00 28,25 -0,49% 27,71 28,35 28,13 28,25 28,31 1.791 1.145.661.900
2/8/2024 28,63 28,39 -0,77% 28,20 28,91 28,36 28,36 28,39 1.409 891.204.600
1/8/2024 29,10 28,61 -1,75% 28,54 29,19 28,75 28,60 28,61 1.422 915.133.100
31/7/2024 29,46 29,12 -1,15% 29,12 29,49 29,28 29,12 29,17 2.178 1.069.491.200
30/7/2024 29,57 29,46 -0,27% 29,27 29,57 29,40 29,45 29,53 963 672.009.600
29/7/2024 29,31 29,54 +0,72% 29,31 29,65 29,52 29,54 29,62 1.173 731.139.200
26/7/2024 29,13 29,33 +0,69% 29,04 29,40 29,26 29,29 29,33 837 661.116.200
25/7/2024 29,31 29,13 -0,58% 29,04 29,32 29,19 29,11 29,13 936 620.039.400
24/7/2024 29,24 29,30 +0,21% 29,14 29,44 29,32 29,27 29,30 818 631.592.400
23/7/2024 29,25 29,24 -0,34% 29,22 29,50 29,33 29,23 29,34 1.055 662.338.600
22/7/2024 29,36 29,34 -0,07% 29,22 29,54 29,39 29,34 29,35 1.167 1.100.513.700
19/7/2024 29,11 29,36 +0,89% 29,02 29,55 29,41 29,31 29,36 1.312 1.063.433.500
18/7/2024 29,28 29,10 -0,68% 28,97 29,28 29,07 29,07 29,10 1.162 979.467.400
17/7/2024 28,89 29,30 +1,42% 28,75 29,30 29,19 29,26 29,30 1.107 855.886.800
16/7/2024 28,79 28,89 +0,56% 28,71 28,96 28,84 28,85 28,89 668 463.560.600
15/7/2024 28,87 28,73 +0,17% 28,68 28,87 28,75 28,70 28,75 1.224 706.563.300
12/7/2024 28,83 28,68 -0,49% 28,56 28,86 28,68 28,67 28,73 1.064 695.283.000
11/7/2024 28,61 28,82 +0,80% 28,59 28,85 28,74 28,81 28,82 1.095 829.773.100
10/7/2024 28,60 28,59 +0,14% 28,48 28,85 28,63 28,59 28,67 307 4.251.599.800
9/7/2024 28,36 28,55 +0,67% 28,04 28,55 28,32 28,54 28,55 1.980 1.169.664.600
8/7/2024 28,30 28,36 +0,28% 28,11 28,41 28,26 28,28 28,37 957 666.744.600
5/7/2024 28,44 28,28 -0,77% 28,14 28,52 28,26 28,27 28,39 1.194 822.885.800
4/7/2024 28,54 28,50 +0,64% 28,37 28,63 28,49 28,46 28,51 977 537.089.900
3/7/2024 28,19 28,32 +1,03% 28,14 28,66 28,42 28,30 28,44 1.226 819.515.500
2/7/2024 27,88 28,03 +0,57% 27,83 28,13 28,04 28,02 28,03 1.013 587.594.200
1/7/2024 28,09 27,87 -0,78% 27,82 28,23 27,99 27,85 27,90 1.012 600.846.900
28/6/2024 28,09 28,09 0,00% 27,68 28,17 27,86 28,00 28,09 1.895 1.471.976.200
27/6/2024 28,05 28,09 +0,46% 27,93 28,20 28,07 27,97 28,09 1.045 788.204.500
26/6/2024 28,17 27,96 -0,78% 27,57 28,17 27,86 27,95 27,98 1.442 1.249.376.700
25/6/2024 28,26 28,18 -0,25% 27,54 28,44 28,16 28,18 28,20 2.060 1.709.190.000
24/6/2024 28,02 28,25 +0,53% 27,97 28,66 28,36 28,25 28,29 3.216 2.525.773.600
21/6/2024 27,70 28,10 +1,12% 27,50 28,10 27,99 27,99 28,16 2.015 2.823.226.200
20/6/2024 27,95 27,79 -0,07% 27,69 28,15 27,85 27,78 27,79 1.130 603.700.700
19/6/2024 27,80 27,81 +0,43% 27,46 27,95 27,72 27,81 27,95 963 688.686.600
18/6/2024 27,76 27,69 -0,18% 27,55 27,98 27,75 27,66 27,70 1.416 980.488.200
17/6/2024 27,15 27,74 +2,21% 27,15 27,78 27,59 27,68 27,77 1.033 802.628.000
14/6/2024 27,15 27,14 -0,04% 26,93 27,28 27,04 27,11 27,14 1.093 984.129.100
13/6/2024 27,37 27,15 -0,69% 27,15 27,49 27,27 27,15 27,16 1.015 677.227.700
12/6/2024 27,54 27,34 -0,29% 27,04 27,57 27,26 27,34 27,35 974 469.807.500
11/6/2024 27,09 27,42 +1,03% 27,05 27,57 27,40 27,41 27,52 2.019 1.528.483.900
10/6/2024 27,43 27,14 -0,62% 26,87 27,43 27,04 27,12 27,16 1.446 1.006.213.800
7/6/2024 27,59 27,31 -1,34% 27,20 27,59 27,37 27,22 27,31 1.150 1.768.134.200
6/6/2024 27,24 27,68 +1,62% 27,16 27,74 27,60 27,59 27,68 1.837 1.774.061.200
5/6/2024 27,30 27,24 -0,51% 27,03 27,34 27,18 27,24 27,25 2.269 1.754.101.700
4/6/2024 27,18 27,38 +0,70% 27,05 27,55 27,35 27,37 27,39 2.730 1.718.713.500
3/6/2024 27,00 27,19 +0,89% 26,90 27,37 27,12 27,19 27,33 2.013 1.312.800.800
31/5/2024 27,22 26,95 -0,96% 26,89 27,34 26,97 26,95 27,00 1.139 973.896.400
29/5/2024 27,35 27,21 -0,51% 26,84 27,35 27,07 27,20 27,21 1.175 936.129.600
28/5/2024 27,49 27,35 -0,26% 27,28 27,66 27,42 27,35 27,36 1.336 894.643.900
27/5/2024 27,49 27,42 -0,07% 27,24 27,49 27,37 27,42 27,47 1.084 724.064.300
24/5/2024 27,70 27,44 -0,87% 27,38 27,70 27,52 27,43 27,44 1.300 863.055.800
23/5/2024 27,97 27,68 -0,97% 27,54 27,98 27,66 27,66 27,68 1.514 886.834.300
22/5/2024 28,42 27,95 -1,52% 27,79 28,56 27,97 27,84 27,95 2.284 1.220.461.300
21/5/2024 28,60 28,38 -0,56% 28,38 28,70 28,47 28,36 28,41 1.189 860.865.200
20/5/2024 28,51 28,54 -0,52% 28,51 28,86 28,63 28,54 28,68 1.378 1.294.323.800
17/5/2024 28,63 28,69 +0,21% 28,52 28,80 28,68 28,68 28,70 1.148 629.554.500
16/5/2024 28,71 28,63 -0,28% 28,51 28,90 28,67 28,62 28,69 1.178 1.038.107.200
15/5/2024 28,90 28,71 -0,52% 28,61 28,90 28,71 28,70 28,73 922 725.348.800
14/5/2024 28,41 28,86 +1,55% 28,28 28,91 28,73 28,86 28,89 1.610 917.216.600
13/5/2024 28,22 28,42 +0,74% 28,22 28,55 28,34 28,38 28,46 1.253 1.294.145.100
10/5/2024 28,00 28,21 +1,15% 27,91 28,49 28,28 28,20 28,21 1.865 1.367.697.400
9/5/2024 28,63 27,89 -3,16% 27,89 28,67 28,03 27,86 27,89 2.353 1.340.694.600
8/5/2024 28,50 28,80 +0,63% 28,29 28,90 28,71 28,80 28,85 957 669.284.400
7/5/2024 28,25 28,62 +2,00% 28,06 28,77 28,57 28,62 28,74 1.367 1.050.266.300
6/5/2024 28,19 28,06 +0,25% 27,82 28,27 28,05 28,03 28,11 817 549.370.900
3/5/2024 27,92 27,99 +0,97% 27,85 28,22 28,03 27,98 28,00 1.046 776.536.900
2/5/2024 27,60 27,72 +1,46% 27,38 27,80 27,63 27,63 27,72 1.497 1.139.448.400
30/4/2024 27,80 27,32 -1,73% 27,30 27,97 27,48 27,30 27,34 1.909 2.173.069.500
29/4/2024 28,06 27,80 -0,93% 27,56 28,15 27,77 27,78 27,81 1.156 661.861.500
26/4/2024 27,75 28,06 +1,70% 27,46 28,12 27,98 28,02 28,06 645 561.287.600
25/4/2024 27,74 27,59 -0,54% 27,40 27,75 27,57 27,46 27,59 844 690.091.000
24/4/2024 27,79 27,74 -0,18% 27,49 27,90 27,67 27,73 27,76 1.798 1.210.009.600
23/4/2024 27,37 27,79 +1,35% 27,21 28,02 27,77 27,78 27,84 1.891 1.424.107.200
22/4/2024 27,32 27,42 -0,04% 27,25 27,57 27,40 27,41 27,44 1.203 862.006.000
19/4/2024 27,54 27,43 -0,40% 27,37 27,76 27,49 27,38 27,47 859 838.024.200
18/4/2024 27,50 27,54 +0,15% 27,37 27,77 27,54 27,53 27,54 858 630.003.600
17/4/2024 27,81 27,50 +0,07% 27,33 27,82 27,45 27,49 27,50 1.079 907.825.400
16/4/2024 27,61 27,48 -1,04% 27,36 27,66 27,52 27,48 27,53 1.572 2.081.237.100
15/4/2024 28,24 27,77 -1,52% 27,69 28,29 27,89 27,72 27,77 1.777 1.267.417.800
12/4/2024 28,44 28,20 -0,53% 28,09 28,52 28,18 28,20 28,22 949 742.508.800
11/4/2024 28,46 28,35 -0,35% 28,26 28,52 28,35 28,35 28,43 869 773.008.700
10/4/2024 28,82 28,45 -2,03% 28,41 28,97 28,61 28,44 28,49 886 732.955.600
9/4/2024 28,82 29,04 +0,83% 28,82 29,08 28,99 29,00 29,04 1.214 696.074.100
8/4/2024 28,59 28,80 +0,98% 28,59 29,06 28,85 28,80 28,81 978 791.307.100
5/4/2024 28,49 28,52 +0,11% 28,33 28,65 28,47 28,51 28,53 986 663.140.200
4/4/2024 28,86 28,49 -1,08% 28,37 29,15 28,63 28,49 28,58 2.767 2.281.341.400
3/4/2024 28,98 28,80 -0,45% 28,63 29,04 28,78 28,80 28,81 1.196 1.588.729.800
2/4/2024 29,03 28,93 -0,17% 28,74 29,03 28,86 28,90 28,93 1.389 1.193.006.400
1/4/2024 29,92 28,98 -3,21% 28,95 29,98 29,18 28,97 29,02 1.662 1.342.508.200
28/3/2024 29,83 29,94 +0,37% 29,57 29,97 29,81 29,88 29,94 1.095 842.144.500
27/3/2024 29,61 29,83 +0,74% 29,27 29,85 29,64 29,76 29,83 1.681 1.195.275.600
26/3/2024 29,07 29,61 +1,86% 28,95 29,64 29,40 29,52 29,61 1.224 914.250.800
25/3/2024 29,10 29,07 -0,07% 28,94 29,23 29,05 29,06 29,09 869 815.647.500
22/3/2024 29,55 29,09 -1,95% 28,99 29,55 29,11 29,03 29,09 1.160 1.120.172.900
21/3/2024 29,95 29,67 -0,64% 29,47 29,98 29,64 29,66 29,67 1.324 1.242.551.200
20/3/2024 29,78 29,86 +0,47% 29,64 29,93 29,80 29,85 29,86 1.124 863.622.200
19/3/2024 29,75 29,72 0,00% 29,65 29,88 29,73 29,71 29,73 1.122 666.856.200
18/3/2024 29,64 29,72 +0,27% 29,48 30,05 29,67 29,72 29,75 1.139 1.054.388.600
15/3/2024 29,95 29,64 -0,67% 29,64 29,96 29,70 29,64 29,77 1.386 5.367.619.500
14/3/2024 29,75 29,84 +0,24% 29,73 29,99 29,85 29,76 29,85 1.395 890.913.100
13/3/2024 29,63 29,77 +0,78% 29,47 29,96 29,74 29,77 29,78 1.582 1.239.777.900
12/3/2024 29,66 29,54 +0,17% 29,45 29,74 29,58 29,54 29,57 2.218 1.884.923.700
11/3/2024 29,40 29,49 -0,20% 29,40 29,66 29,52 29,45 29,53 1.786 1.288.244.000
8/3/2024 29,23 29,55 +0,68% 29,18 29,73 29,56 0,00 0,00 1.287 1.017.463.600
7/3/2024 29,61 29,35 -0,88% 29,18 29,84 29,36 29,33 29,35 1.698 1.969.365.100
6/3/2024 29,30 29,61 +1,23% 29,30 29,75 29,53 29,60 29,62 2.052 1.698.325.000
5/3/2024 29,29 29,25 -0,14% 29,09 29,51 29,24 29,25 29,27 1.585 1.175.755.900
4/3/2024 29,50 29,29 -0,68% 29,29 29,68 29,42 29,29 29,31 1.944 1.316.642.800
1/3/2024 29,31 29,49 +0,61% 29,29 29,62 29,51 29,49 29,58 2.093 1.663.928.800
29/2/2024 29,83 29,31 -2,79% 29,14 30,05 29,40 29,31 29,32 2.198 2.297.232.600
28/2/2024 29,94 30,15 +0,50% 29,81 30,15 30,00 30,01 30,15 1.223 1.183.236.100
27/2/2024 29,63 30,00 +1,28% 29,63 30,00 29,87 29,92 30,00 1.416 1.234.313.400
26/2/2024 29,65 29,62 -0,10% 29,46 29,79 29,61 29,62 29,68 1.381 1.054.051.100
23/2/2024 29,64 29,65 -0,03% 29,32 29,84 29,67 0,00 0,00 6.873 3.776.990.400
22/2/2024 29,73 29,66 -3,64% 29,44 29,90 29,68 29,60 29,66 3.082 2.740.970.700
21/2/2024 30,79 30,78 -0,19% 30,64 31,02 30,84 30,75 30,78 3.015 3.520.392.600
20/2/2024 29,95 30,84 +2,97% 29,95 30,92 30,57 30,75 30,84 2.954 3.038.265.800
19/2/2024 29,73 29,95 +0,74% 29,66 30,00 29,87 29,92 29,97 1.819 1.522.850.100
16/2/2024 29,56 29,73 +0,61% 29,40 29,80 29,62 29,65 29,74 1.576 923.593.000
15/2/2024 29,26 29,55 +1,06% 29,20 29,55 29,41 29,48 29,55 1.361 1.155.572.500
14/2/2024 29,33 29,24 -0,34% 29,02 29,38 29,16 29,21 29,24 1.585 1.169.224.700
9/2/2024 28,99 29,34 +1,21% 28,92 29,51 29,25 0,00 0,00 4.361 2.493.858.300
8/2/2024 29,27 28,99 -0,96% 28,87 29,47 29,03 28,91 28,99 1.522 1.772.582.000
7/2/2024 29,52 29,27 -0,98% 28,95 29,67 29,28 29,27 29,31 5.707 3.444.300.200
6/2/2024 28,56 29,56 +4,49% 28,34 29,68 29,00 29,56 29,58 3.693 2.950.024.900
5/2/2024 27,95 28,29 +1,22% 27,78 28,50 28,24 28,29 28,32 1.346 1.357.345.900
2/2/2024 28,04 27,95 -0,32% 27,58 28,06 27,84 27,94 27,99 1.530 896.616.800
1/2/2024 27,87 28,04 +0,54% 27,66 28,08 27,89 28,01 28,04 1.939 1.479.767.000
31/1/2024 27,87 27,89 +0,61% 27,80 28,30 28,05 27,89 27,96 1.520 1.173.810.100
30/1/2024 27,95 27,72 -0,82% 27,72 28,04 27,87 27,71 27,76 712 456.929.100
29/1/2024 28,02 27,95 -0,25% 27,80 28,10 27,93 27,94 27,95 876 548.599.300
26/1/2024 27,66 28,02 +1,16% 27,65 28,16 28,00 28,02 28,03 1.897 1.804.754.900
25/1/2024 27,79 27,70 -0,32% 27,68 28,00 27,78 27,70 27,79 1.483 1.049.537.400
24/1/2024 27,80 27,79 -0,04% 27,72 28,16 27,86 27,79 27,81 3.712 2.464.765.000
23/1/2024 27,77 27,80 +0,32% 27,51 27,89 27,72 27,80 27,82 2.719 1.641.556.600
22/1/2024 28,00 27,71 -1,04% 27,39 28,17 27,73 27,63 27,73 2.468 1.475.385.900

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.