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: 6 Meses


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

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.