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.

ITUB3F - 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 34,40 34,27 -0,38% 33,83 34,46 34,05 34,00 34,27 1.584 47.972.107
5/9/2025 34,28 34,40 +1,18% 34,04 34,73 34,31 34,40 34,49 1.093 38.825.436
4/9/2025 33,72 34,00 +0,29% 33,61 34,29 33,93 34,00 34,14 980 36.463.676
3/9/2025 34,14 33,90 -1,17% 33,71 34,27 33,92 33,80 33,90 1.274 47.717.176
2/9/2025 34,51 34,30 -0,87% 33,90 34,51 34,22 34,20 34,30 1.121 42.202.864
1/9/2025 34,41 34,60 +0,41% 34,36 34,80 34,57 34,59 34,60 1.843 57.899.016
29/8/2025 33,99 34,46 +1,38% 33,90 34,46 34,20 34,35 34,46 1.604 57.314.036
28/8/2025 33,55 33,99 +2,07% 33,35 34,33 33,94 33,81 33,99 912 39.767.011
27/8/2025 33,08 33,30 +1,46% 32,64 33,30 32,99 33,20 33,30 1.111 37.564.439
26/8/2025 33,09 32,82 -1,47% 32,57 33,29 32,84 32,82 32,88 1.233 42.161.730
25/8/2025 33,35 33,31 +0,18% 33,03 33,67 33,32 33,12 33,31 991 36.847.894
22/8/2025 32,74 33,25 +1,90% 32,53 33,59 33,21 33,25 33,46 1.046 39.677.642
21/8/2025 32,40 32,63 -0,09% 32,26 32,73 32,49 32,63 32,73 964 38.112.427
20/8/2025 32,50 32,66 +0,93% 32,11 32,85 32,51 32,61 32,66 1.223 48.406.346
19/8/2025 33,40 32,36 -3,80% 32,15 33,40 32,42 32,36 32,44 2.009 72.787.333
18/8/2025 33,56 33,64 -0,30% 33,46 33,86 33,67 33,63 33,64 1.116 47.336.030
15/8/2025 33,80 33,74 -0,32% 33,45 33,92 33,68 33,70 33,74 914 41.469.981
14/8/2025 33,70 33,85 +1,01% 33,26 33,90 33,67 33,69 33,85 735 31.301.948
13/8/2025 33,88 33,51 -1,18% 33,51 34,04 33,84 33,51 33,77 809 38.262.645
12/8/2025 33,50 33,91 +1,22% 33,25 34,28 33,88 33,91 34,10 1.012 47.263.798
11/8/2025 33,18 33,50 +1,92% 32,86 33,50 33,18 33,48 33,50 1.089 41.165.303
8/8/2025 33,00 32,87 +0,43% 32,72 33,08 32,95 32,87 33,02 1.119 39.689.247
7/8/2025 32,40 32,73 +1,05% 32,33 33,02 32,76 32,73 32,98 1.049 39.977.157
6/8/2025 32,31 32,39 +2,14% 32,19 33,09 32,52 32,39 32,58 1.346 57.701.831
5/8/2025 31,48 31,71 +0,73% 31,25 31,96 31,68 31,71 31,91 896 37.072.855
4/8/2025 31,19 31,48 +0,87% 31,00 31,72 31,43 31,48 31,57 1.079 43.002.774
1/8/2025 31,31 31,21 +0,10% 31,02 32,26 31,32 31,16 31,21 1.177 40.811.182
31/7/2025 30,88 31,18 +0,58% 30,88 31,36 31,09 31,02 31,18 906 34.632.107
30/7/2025 30,93 31,00 +0,10% 30,77 31,42 30,97 31,00 31,20 853 35.467.345
29/7/2025 31,11 30,97 +0,45% 30,76 31,60 31,07 30,97 31,10 827 29.743.774
28/7/2025 31,27 30,83 -2,22% 30,52 31,63 30,93 30,81 30,83 1.828 61.569.770
25/7/2025 31,30 31,53 +0,64% 31,30 31,68 31,53 31,52 31,53 622 22.621.754
24/7/2025 31,50 31,33 -0,70% 31,24 31,72 31,36 31,32 31,33 833 28.653.321
23/7/2025 31,26 31,55 +0,32% 31,20 31,74 31,56 31,55 31,71 680 28.796.401
22/7/2025 31,70 31,45 -0,44% 31,22 31,94 31,53 31,29 31,45 970 35.137.716
21/7/2025 31,49 31,59 +1,35% 31,38 31,90 31,65 31,59 31,81 1.090 38.085.550
18/7/2025 31,75 31,17 -2,14% 31,17 32,04 31,63 31,17 31,49 1.231 36.097.446
17/7/2025 31,54 31,85 +1,76% 31,50 32,22 31,91 31,85 32,22 828 31.847.470
16/7/2025 31,41 31,30 +0,22% 31,30 31,66 31,50 31,30 31,50 946 36.535.696
15/7/2025 31,72 31,23 -0,54% 31,23 31,99 31,41 31,23 31,38 1.311 40.962.641
14/7/2025 31,60 31,40 -0,19% 31,13 31,60 31,36 31,32 31,40 1.730 53.260.003
11/7/2025 31,70 31,46 -1,01% 31,34 31,73 31,45 31,46 31,48 1.635 49.495.949
10/7/2025 32,27 31,78 -2,43% 31,67 32,27 31,83 31,78 31,80 2.068 75.930.751
9/7/2025 33,20 32,57 -2,07% 32,53 33,28 32,73 32,57 32,58 1.121 42.613.751
8/7/2025 33,30 33,26 +0,42% 32,97 33,34 33,17 33,24 33,26 1.043 36.924.860
7/7/2025 33,68 33,12 -1,92% 33,12 33,70 33,35 33,12 33,30 1.572 53.185.963
4/7/2025 33,56 33,77 +0,78% 33,50 33,80 33,67 33,65 33,77 1.023 38.704.360
3/7/2025 32,83 33,51 +2,16% 32,83 33,68 33,38 33,51 33,68 1.087 40.705.948
2/7/2025 33,13 32,80 -0,12% 32,58 33,22 32,83 32,80 32,92 948 39.404.001
1/7/2025 32,99 32,84 -0,58% 32,84 33,29 33,08 32,84 33,13 1.410 50.640.720
30/6/2025 32,26 33,03 +1,79% 32,00 33,03 32,66 33,00 33,03 1.484 56.218.784
27/6/2025 32,27 32,45 +0,12% 31,99 32,45 32,27 32,36 32,45 1.229 44.659.937
26/6/2025 32,46 32,41 +0,06% 32,20 32,63 32,38 32,26 32,41 1.004 33.766.224
25/6/2025 32,85 32,39 -1,88% 32,31 32,90 32,54 32,39 32,55 803 30.454.372
24/6/2025 32,50 33,01 +2,64% 32,20 33,07 32,85 32,89 33,01 909 33.581.616
23/6/2025 32,49 32,16 -0,59% 31,94 32,49 32,09 32,16 32,23 1.299 42.051.250
20/6/2025 32,49 32,35 -0,71% 32,12 32,51 32,26 32,35 32,38 860 34.478.493
18/6/2025 32,59 32,58 -0,18% 32,39 32,81 32,52 32,44 32,58 815 28.821.275
17/6/2025 32,63 32,64 -0,73% 32,52 32,80 32,65 32,64 32,79 913 34.141.876
16/6/2025 32,25 32,88 +1,70% 32,25 32,99 32,76 32,70 32,88 1.618 41.550.294
13/6/2025 32,34 32,33 -0,12% 31,81 32,35 32,06 32,20 32,33 1.334 37.265.688
12/6/2025 32,16 32,37 +0,81% 31,91 32,53 32,34 32,37 32,44 792 32.271.911
11/6/2025 31,82 32,11 +0,94% 31,63 32,29 32,03 32,11 32,17 842 30.262.064
10/6/2025 32,11 31,81 -1,18% 31,74 32,51 31,94 31,80 31,81 1.984 41.001.397
9/6/2025 32,29 32,19 -0,49% 31,82 32,49 32,14 32,19 32,20 1.804 59.451.630
6/6/2025 32,36 32,35 0,00% 32,22 32,58 32,34 32,34 32,35 1.321 40.937.803
5/6/2025 33,01 32,35 -1,40% 32,29 33,07 32,56 32,35 32,38 1.262 38.943.447
4/6/2025 32,91 32,81 -0,67% 32,57 33,18 32,83 32,81 32,82 1.185 44.600.918
3/6/2025 33,16 33,03 -0,06% 32,79 33,18 32,92 32,94 33,03 1.432 49.151.152
2/6/2025 33,35 33,05 -0,93% 32,88 33,52 33,06 33,04 33,07 1.797 60.464.651
30/5/2025 33,31 33,36 +0,18% 32,95 33,49 33,24 33,36 33,39 1.296 46.864.805
29/5/2025 33,73 33,30 -0,57% 33,08 33,97 33,26 33,22 33,30 1.038 44.633.544
28/5/2025 33,80 33,49 -0,89% 33,34 33,92 33,48 33,44 33,49 935 39.261.314
27/5/2025 33,55 33,79 +0,81% 33,45 34,13 33,71 33,59 33,79 801 38.331.378
26/5/2025 33,50 33,52 +0,42% 33,21 33,86 33,49 33,52 33,53 914 32.871.937
23/5/2025 33,07 33,38 +0,36% 32,37 33,38 32,99 33,38 33,40 906 40.209.303
22/5/2025 33,32 33,26 +0,06% 32,90 33,44 33,22 33,16 33,26 971 35.837.909
21/5/2025 33,95 33,24 -1,71% 32,92 33,95 33,27 33,24 33,32 1.263 43.913.248
20/5/2025 33,97 33,82 -1,08% 33,55 34,06 33,78 33,82 33,88 1.051 41.586.560
19/5/2025 33,62 34,19 +2,27% 33,56 34,31 34,08 34,09 34,19 1.277 49.389.492
16/5/2025 33,22 33,43 -0,74% 33,22 33,88 33,50 33,43 33,88 1.030 43.905.964
15/5/2025 32,95 33,68 +2,18% 32,87 33,68 33,20 33,59 33,68 1.085 42.555.097
14/5/2025 32,76 32,96 +0,64% 32,61 32,99 32,85 32,85 32,96 1.054 36.691.619
13/5/2025 32,51 32,75 +1,36% 32,41 32,75 32,58 32,66 32,75 1.088 36.506.833
12/5/2025 32,89 32,31 -2,09% 32,07 33,00 32,38 32,28 32,31 1.391 46.692.835
9/5/2025 31,64 33,00 +5,36% 31,41 33,00 32,48 32,80 33,00 1.921 65.233.552
8/5/2025 31,04 31,32 +1,29% 31,04 31,79 31,51 31,30 31,32 873 35.548.063
7/5/2025 30,90 30,92 +0,32% 30,81 31,10 30,94 30,92 30,98 889 32.197.793
6/5/2025 30,81 30,82 -0,19% 30,49 30,93 30,75 30,81 30,82 1.108 36.359.387
5/5/2025 31,09 30,88 +1,21% 30,25 31,30 31,02 30,85 30,88 1.455 49.886.766
2/5/2025 31,10 30,51 -1,04% 30,26 31,90 30,63 30,51 30,52 1.870 48.965.480
29/4/2025 30,55 30,83 +1,75% 30,44 30,87 30,71 30,78 30,84 924 34.755.578
28/4/2025 30,26 30,30 +0,50% 30,13 30,54 30,38 30,30 30,50 1.153 39.170.721
25/4/2025 30,38 30,15 -0,40% 30,11 30,48 30,26 30,15 30,29 1.013 37.207.623
24/4/2025 29,72 30,27 +1,99% 29,67 30,29 30,09 30,27 30,28 955 43.307.818
23/4/2025 29,35 29,68 +1,71% 29,25 29,80 29,61 29,68 29,74 940 35.633.095
22/4/2025 28,80 29,18 +1,67% 28,54 29,32 28,98 29,18 29,28 1.311 42.873.436
17/4/2025 28,89 28,70 -0,03% 28,39 28,89 28,62 28,61 28,70 1.323 37.495.126
16/4/2025 28,80 28,71 -0,17% 28,42 28,80 28,64 28,63 28,71 1.125 36.385.730
15/4/2025 28,53 28,76 +1,59% 28,40 28,83 28,68 28,69 28,76 1.358 39.140.021
14/4/2025 28,41 28,31 -0,07% 28,26 28,58 28,41 28,31 28,49 1.293 43.641.161
11/4/2025 28,00 28,33 +2,16% 27,79 28,39 28,10 28,22 28,33 1.102 43.244.558
10/4/2025 27,99 27,73 -1,49% 27,52 28,31 27,85 27,73 27,87 1.206 42.496.328
9/4/2025 27,60 28,15 +2,93% 27,19 28,47 27,77 28,09 28,15 1.312 57.513.161
8/4/2025 27,79 27,35 -0,87% 27,35 28,06 27,69 27,35 27,47 1.458 48.754.647
7/4/2025 27,58 27,59 +0,11% 27,03 28,47 27,51 27,59 27,74 3.219 79.366.147
4/4/2025 28,24 27,56 -2,30% 27,49 28,24 27,68 27,56 27,70 2.939 88.195.412
3/4/2025 28,00 28,21 +0,97% 27,64 28,54 28,25 28,21 28,30 1.296 48.597.619
2/4/2025 27,85 27,94 +1,23% 27,60 27,94 27,81 27,94 27,95 1.388 44.129.172
1/4/2025 27,83 27,60 -0,72% 27,58 27,86 27,72 27,60 27,78 2.235 66.059.165
31/3/2025 28,09 27,80 -0,89% 27,57 28,09 27,81 27,80 27,82 2.338 77.220.649
28/3/2025 28,58 28,05 -1,13% 27,93 28,60 28,11 28,05 28,11 1.936 64.812.409
27/3/2025 28,60 28,37 +0,04% 28,18 28,63 28,31 28,36 28,37 1.429 47.696.700
26/3/2025 28,75 28,36 -0,42% 28,30 28,75 28,44 28,36 28,40 1.598 53.945.400
25/3/2025 28,71 28,48 -0,07% 28,41 29,00 28,73 28,48 28,63 1.436 68.242.313
24/3/2025 28,46 28,50 +0,71% 28,26 28,50 28,37 28,44 28,50 1.816 50.157.095
21/3/2025 28,48 28,30 -0,53% 28,29 28,54 28,38 28,30 28,46 2.071 65.321.484
20/3/2025 28,78 28,45 -0,42% 28,25 28,83 28,44 28,34 28,45 2.437 80.325.594
19/3/2025 28,62 28,57 +0,04% 28,47 28,71 28,59 28,57 28,63 1.677 61.869.389
18/3/2025 28,50 28,56 -8,20% 28,32 28,95 28,56 28,56 28,70 2.474 97.552.907
17/3/2025 30,49 31,11 +2,88% 30,38 31,20 30,90 31,11 31,20 1.515 63.112.689
14/3/2025 29,70 30,24 +2,86% 29,63 30,54 30,22 30,24 30,37 1.492 53.825.358
13/3/2025 29,18 29,40 +1,38% 29,11 29,55 29,40 29,40 29,45 1.251 41.955.792
12/3/2025 29,29 29,00 -0,34% 28,95 29,31 29,07 29,00 29,15 1.610 52.353.813
11/3/2025 29,30 29,10 -0,27% 28,95 29,30 29,06 29,10 29,11 1.807 55.376.225
10/3/2025 29,31 29,18 -0,07% 28,92 29,34 29,13 29,18 29,27 2.479 75.034.626
7/3/2025 29,00 29,20 +0,31% 28,86 29,90 29,22 29,20 29,24 3.212 107.495.839
6/3/2025 29,18 29,11 -0,24% 28,90 29,31 29,07 29,01 29,11 2.343 71.164.000
5/3/2025 28,68 29,18 +0,90% 28,68 29,18 28,97 29,11 29,18 1.306 52.385.607
28/2/2025 29,08 28,92 -0,96% 28,53 29,24 28,84 28,90 28,92 2.255 80.489.528
27/2/2025 29,02 29,20 +0,93% 28,75 29,32 29,10 29,10 29,20 1.098 37.472.576
26/2/2025 29,04 28,93 -0,31% 28,92 29,32 29,05 28,93 29,00 1.283 34.004.669
25/2/2025 28,75 29,02 +1,08% 28,75 29,32 29,15 29,02 29,04 1.100 35.489.234
24/2/2025 29,22 28,71 -1,75% 28,68 29,29 29,06 28,71 28,85 1.811 52.655.848
21/2/2025 29,28 29,22 +0,45% 28,96 29,28 29,06 29,08 29,22 1.332 41.633.624
20/2/2025 29,40 29,09 -0,78% 28,98 29,40 29,13 29,09 29,11 1.525 44.414.057
19/2/2025 29,53 29,32 -0,27% 29,16 29,53 29,28 29,24 29,32 1.509 44.241.118
18/2/2025 29,71 29,40 -6,93% 29,23 29,71 29,48 29,40 29,43 2.059 62.834.411
17/2/2025 31,20 31,59 +1,71% 30,93 31,59 31,36 31,29 31,59 2.380 89.950.703
14/2/2025 30,42 31,06 +2,24% 30,36 31,16 30,82 31,06 31,07 1.762 62.498.110
13/2/2025 30,11 30,38 +1,06% 30,03 30,38 30,15 30,25 30,38 1.351 45.924.622
12/2/2025 30,99 30,06 -2,81% 29,99 30,99 30,32 30,06 30,22 2.283 80.199.322
11/2/2025 30,47 30,93 +1,48% 30,43 30,93 30,74 30,82 30,93 1.567 51.042.360
10/2/2025 30,28 30,48 +1,60% 30,05 30,66 30,42 30,44 30,48 2.141 72.471.206
7/2/2025 30,47 30,00 -1,15% 29,93 30,47 30,19 29,99 30,00 2.030 77.243.400
6/2/2025 30,22 30,35 +0,56% 29,25 30,39 29,89 30,19 30,35 3.296 140.864.889
5/2/2025 29,70 30,18 +2,34% 29,70 30,24 30,01 30,06 30,18 1.058 35.166.536
4/2/2025 29,62 29,49 -0,03% 29,32 29,90 29,66 29,49 29,70 918 30.458.777
3/2/2025 29,85 29,50 -0,17% 29,39 29,90 29,59 29,50 29,66 1.470 45.587.834
31/1/2025 29,90 29,55 -0,67% 29,55 30,12 29,93 29,55 29,87 1.514 36.618.817
30/1/2025 29,29 29,75 +1,99% 29,25 30,00 29,79 29,75 29,83 1.061 27.815.267
29/1/2025 29,20 29,17 -0,10% 29,17 29,50 29,35 29,17 29,24 797 24.612.300
28/1/2025 29,17 29,20 +0,41% 29,05 29,50 29,28 29,20 29,42 882 27.844.582
27/1/2025 28,48 29,08 +2,47% 28,39 29,33 28,86 29,08 29,27 1.111 33.323.117
24/1/2025 28,40 28,38 +0,85% 28,20 28,62 28,42 28,38 28,40 1.049 25.112.613
23/1/2025 28,44 28,14 -0,67% 28,14 28,69 28,43 28,14 28,21 823 23.884.671
22/1/2025 28,62 28,33 -0,28% 28,33 28,73 28,52 28,33 28,69 1.009 28.412.492
21/1/2025 28,58 28,41 -0,84% 28,41 28,72 28,55 28,41 28,69 945 33.204.008
20/1/2025 28,32 28,65 +1,38% 28,27 28,98 28,54 28,65 29,00 984 30.160.706
17/1/2025 28,21 28,26 +0,68% 28,18 28,51 28,37 28,26 28,50 877 28.391.900
16/1/2025 28,39 28,07 -0,50% 28,04 28,50 28,25 28,07 28,35 919 27.057.322
15/1/2025 27,56 28,21 +3,41% 27,56 28,49 28,00 28,21 28,49 971 32.147.846
14/1/2025 27,43 27,28 +0,48% 27,06 27,48 27,32 27,28 27,48 1.048 29.692.830
13/1/2025 27,40 27,15 +0,18% 27,14 27,58 27,37 27,15 27,47 1.252 33.647.557
10/1/2025 27,40 27,10 -0,40% 27,07 27,80 27,23 27,10 27,35 1.163 31.314.999
9/1/2025 27,42 27,21 -0,48% 27,21 27,58 27,43 27,21 27,60 923 23.380.446
8/1/2025 27,73 27,34 -1,23% 27,25 27,73 27,44 27,34 27,49 1.446 38.491.163
7/1/2025 27,68 27,68 +0,11% 27,66 28,08 27,87 27,68 27,95 1.331 38.175.412
6/1/2025 26,49 27,65 +4,66% 26,45 27,65 27,13 27,41 27,65 1.716 44.885.621
3/1/2025 26,94 26,42 -0,94% 26,35 26,97 26,58 26,42 26,65 2.130 55.088.960
2/1/2025 27,08 26,67 -1,04% 26,57 27,08 26,82 26,67 27,00 2.280 64.340.804
30/12/2024 27,00 26,95 -0,63% 26,95 27,20 27,05 26,95 27,11 1.498 38.491.460
27/12/2024 27,20 27,12 -1,31% 26,97 27,59 27,17 27,05 27,12 1.458 40.316.724
26/12/2024 27,06 27,48 +1,59% 27,02 27,50 27,17 27,29 27,48 1.516 39.870.182
23/12/2024 27,53 27,05 -0,92% 26,98 27,53 27,13 27,05 27,06 2.001 52.813.094
20/12/2024 27,60 27,30 -0,36% 27,30 27,60 27,42 27,30 27,51 1.482 43.911.351
19/12/2024 27,40 27,40 +0,66% 26,97 27,55 27,34 27,24 27,40 1.198 35.296.472
18/12/2024 27,89 27,22 -2,96% 26,92 27,89 27,28 27,03 27,22 1.911 55.644.813
17/12/2024 27,52 28,05 +1,63% 27,51 28,05 27,77 27,69 28,05 1.270 38.525.049
16/12/2024 28,38 27,60 -2,58% 27,55 28,38 27,96 27,60 27,79 2.458 52.313.401
13/12/2024 28,79 28,33 -0,60% 28,20 28,88 28,44 28,20 28,33 1.308 33.678.620
12/12/2024 29,27 28,50 -1,66% 28,46 29,60 28,79 28,50 28,79 1.013 30.693.487
11/12/2024 28,95 28,98 +0,63% 28,69 29,64 29,01 28,98 29,28 878 27.818.820
10/12/2024 28,50 28,80 0,00% 28,50 29,00 28,78 28,80 28,95 924 25.953.719
9/12/2024 28,91 28,80 -0,35% 28,77 29,15 28,93 28,80 28,99 1.459 43.012.189
6/12/2024 29,14 28,90 -0,89% 28,68 29,40 28,93 28,80 28,90 1.419 41.134.449
5/12/2024 28,74 29,16 +2,50% 28,71 29,35 29,06 29,16 29,35 971 30.115.469
4/12/2024 28,31 28,45 +0,32% 28,18 28,77 28,51 28,45 28,62 1.096 31.383.304
3/12/2024 28,44 28,36 +0,71% 28,10 28,48 28,26 28,11 28,36 1.464 46.376.927
2/12/2024 28,39 28,16 -0,25% 28,06 28,45 28,24 28,16 28,32 2.334 60.961.578
29/11/2024 28,72 28,23 -2,62% 28,08 28,78 28,37 28,23 28,55 2.073 61.631.313
28/11/2024 29,25 28,99 -1,26% 28,35 29,33 28,80 28,50 28,99 2.057 57.241.053
27/11/2024 30,19 29,36 -1,71% 29,17 30,19 29,53 29,30 29,36 1.455 41.244.971
26/11/2024 29,46 29,87 +1,39% 29,45 30,36 29,91 29,87 30,32 882 28.111.832
25/11/2024 29,50 29,46 +0,34% 29,41 29,60 29,51 29,46 29,59 1.134 31.916.765
22/11/2024 29,40 29,36 -0,14% 29,36 29,59 29,45 29,36 29,47 1.089 29.656.156
21/11/2024 29,86 29,40 -1,34% 29,40 29,86 29,56 29,40 29,59 1.342 42.498.911
19/11/2024 29,77 29,80 +1,02% 29,49 29,98 29,79 29,80 29,99 887 26.067.734
18/11/2024 29,88 29,50 -1,07% 29,48 30,04 29,69 29,50 29,69 1.650 43.986.279
14/11/2024 30,09 29,82 -0,80% 29,82 30,19 29,98 29,82 30,00 1.530 40.688.387
13/11/2024 30,54 30,06 -0,63% 29,94 30,54 30,09 30,06 30,24 1.201 34.416.120
12/11/2024 30,55 30,25 -0,33% 30,16 30,57 30,36 30,25 30,40 981 30.720.189
11/11/2024 30,43 30,35 -0,07% 30,35 30,64 30,46 30,35 30,49 1.159 35.536.933
8/11/2024 30,81 30,37 -0,43% 30,25 30,81 30,44 30,37 30,54 1.134 33.730.695
7/11/2024 31,56 30,50 -2,40% 30,50 31,65 31,03 30,50 30,86 1.200 37.870.727
6/11/2024 31,41 31,25 -1,64% 30,79 31,58 31,17 31,25 31,55 1.017 35.349.599
5/11/2024 30,63 31,77 +4,96% 30,63 31,77 31,24 31,38 31,77 1.438 44.601.285
4/11/2024 30,36 30,27 +0,73% 30,05 30,54 30,32 30,27 30,49 1.113 34.479.451
1/11/2024 30,05 30,05 -0,36% 30,01 30,37 30,20 30,05 30,13 1.145 35.378.116
31/10/2024 30,48 30,16 -0,46% 30,08 30,57 30,30 30,16 30,17 1.177 28.680.331
30/10/2024 30,72 30,30 -0,49% 30,30 30,72 30,45 30,30 30,50 897 27.186.520
29/10/2024 30,85 30,45 -1,07% 30,42 31,04 30,71 30,45 30,57 796 24.965.596
28/10/2024 30,65 30,78 +1,28% 30,58 31,00 30,83 30,78 30,90 917 31.840.721
25/10/2024 31,00 30,39 -1,84% 30,39 31,00 30,59 30,39 30,55 825 24.643.562
24/10/2024 30,61 30,96 +1,34% 30,46 30,96 30,66 30,85 30,96 583 20.640.303
23/10/2024 30,48 30,55 +0,16% 30,29 30,55 30,42 30,43 30,55 772 23.515.323
22/10/2024 30,29 30,50 +0,53% 30,05 30,50 30,25 30,38 30,50 813 27.794.881
21/10/2024 30,58 30,34 -0,43% 30,23 30,67 30,41 30,34 30,44 954 33.259.493
18/10/2024 30,70 30,47 +0,30% 30,31 30,75 30,48 30,47 30,55 636 20.656.490
17/10/2024 30,36 30,38 +0,33% 30,00 30,74 30,45 30,38 30,59 773 27.747.812
16/10/2024 30,64 30,28 -0,26% 30,24 30,70 30,38 30,27 30,28 865 32.207.230
15/10/2024 30,32 30,36 +0,53% 30,19 30,54 30,38 30,36 30,55 965 32.084.256
14/10/2024 30,17 30,20 +0,07% 30,17 30,41 30,28 30,20 30,26 1.044 28.734.258
11/10/2024 30,50 30,18 -0,26% 30,18 30,50 30,31 30,18 30,32 857 26.825.669
10/10/2024 30,25 30,26 +0,40% 30,17 30,41 30,31 30,26 30,40 743 23.718.522
9/10/2024 30,83 30,14 -1,92% 30,14 30,83 30,39 30,14 30,34 961 30.216.037
8/10/2024 30,52 30,73 +0,26% 30,30 30,95 30,69 30,73 30,91 921 28.317.398
7/10/2024 30,71 30,65 +0,43% 30,34 30,80 30,52 30,60 30,65 1.122 34.207.574
4/10/2024 30,40 30,52 +0,07% 30,05 30,60 30,44 30,52 30,60 1.413 33.376.291
3/10/2024 31,31 30,50 -2,27% 30,31 31,31 30,48 30,36 30,50 1.452 42.623.979
2/10/2024 31,00 31,21 +0,19% 30,96 31,46 31,16 31,20 31,21 1.082 30.370.397
1/10/2024 31,42 31,15 -1,30% 30,77 31,61 31,06 30,90 31,15 1.617 43.937.122
30/9/2024 31,95 31,56 -0,57% 31,55 32,04 31,77 31,56 31,57 1.159 31.800.315
26/9/2024 31,43 31,74 +0,63% 31,43 31,98 31,74 31,74 31,75 728 29.148.722
25/9/2024 31,20 31,54 +0,93% 31,15 31,55 31,31 31,50 31,54 719 22.117.101
24/9/2024 31,35 31,25 +0,61% 30,91 31,64 31,22 31,09 31,25 923 28.329.941
23/9/2024 31,25 31,06 -1,15% 30,87 31,25 31,09 31,06 31,18 1.109 36.220.485
20/9/2024 31,53 31,42 -0,76% 31,13 31,69 31,28 31,28 31,42 1.121 35.641.221
19/9/2024 32,16 31,66 -1,22% 31,66 32,32 31,89 31,66 31,81 1.012 34.528.649
18/9/2024 32,25 32,05 -0,16% 31,87 32,30 32,06 32,02 32,05 915 35.443.554
17/9/2024 32,50 32,10 -0,74% 31,93 32,50 32,14 32,10 32,28 947 31.375.734
16/9/2024 32,35 32,34 +0,68% 32,27 32,63 32,40 32,34 32,63 1.141 33.823.854
13/9/2024 32,48 32,12 -0,19% 31,95 32,56 32,25 32,12 32,40 1.030 33.092.158
12/9/2024 32,62 32,18 -0,40% 32,05 32,62 32,25 32,18 32,32 1.090 33.585.481
11/9/2024 32,60 32,31 -0,49% 32,31 32,66 32,51 32,31 32,48 781 29.779.289
10/9/2024 32,44 32,47 +0,06% 32,23 32,61 32,46 32,47 32,60 927 29.192.011

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.