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.

ITUB3F - ITAUUNIBANCO - ON EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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

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.