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: 6 Meses

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

ITUB3F - ITAUUNIBANCO - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,58 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
9/9/2024 32,63 32,45 -0,09% 32,29 32,63 32,48 32,45 32,48 1.118 30.367.805
6/9/2024 32,91 32,48 -0,95% 32,18 32,91 32,35 32,41 32,48 1.234 39.307.532
5/9/2024 32,45 32,79 +0,95% 32,30 32,80 32,52 32,69 32,79 886 29.815.630
4/9/2024 32,20 32,48 +0,87% 32,14 32,82 32,53 32,42 32,48 1.295 37.527.715
3/9/2024 31,87 32,20 +2,06% 31,70 32,20 31,98 32,12 32,20 966 37.490.336
2/9/2024 31,83 31,55 -1,41% 31,55 32,00 31,71 31,55 31,80 1.486 47.644.084
30/8/2024 32,18 32,00 -0,31% 31,58 32,40 31,83 31,80 32,00 1.805 53.725.465
29/8/2024 32,25 32,10 -0,59% 32,05 32,33 32,21 32,10 32,20 668 24.863.438
28/8/2024 31,52 32,29 +1,57% 31,32 32,29 31,84 32,26 32,29 709 27.686.948
27/8/2024 31,59 31,79 +0,82% 31,39 31,79 31,52 31,66 31,79 700 22.396.672
26/8/2024 31,96 31,53 -0,35% 31,45 32,03 31,60 31,53 31,66 993 33.194.650
23/8/2024 31,78 31,64 -0,57% 31,56 31,96 31,76 31,64 31,77 1.007 32.071.722
22/8/2024 31,97 31,82 -1,33% 31,37 32,00 31,57 31,70 31,82 997 35.039.409
21/8/2024 32,29 32,25 +0,12% 31,94 32,30 32,11 32,13 32,25 988 36.215.001
20/8/2024 32,19 32,21 +0,50% 31,77 32,30 32,04 32,21 32,30 908 33.036.527
19/8/2024 31,65 32,05 +1,36% 31,59 32,10 31,80 32,05 32,10 1.031 40.903.407
16/8/2024 31,83 31,62 -0,94% 31,52 32,17 31,86 31,56 31,62 1.049 42.965.562
15/8/2024 31,45 31,92 +1,49% 31,31 31,92 31,66 31,80 31,92 1.214 35.632.153
14/8/2024 30,58 31,45 +3,32% 30,58 31,49 31,20 31,38 31,45 966 35.827.717
13/8/2024 29,90 30,44 +1,64% 29,64 30,65 30,31 30,44 30,65 1.015 32.300.789
12/8/2024 29,66 29,95 +1,35% 29,66 29,95 29,84 29,86 29,95 921 27.184.474
9/8/2024 29,33 29,55 +1,79% 29,06 29,70 29,46 29,55 29,68 866 28.827.547
8/8/2024 29,16 29,03 +0,07% 28,99 29,43 29,21 29,03 29,10 810 24.979.230
7/8/2024 29,22 29,01 +0,59% 28,61 29,40 28,90 29,01 29,08 1.234 45.054.961
6/8/2024 28,46 28,84 +2,38% 28,27 29,18 28,81 28,84 28,93 1.117 30.680.950
5/8/2024 28,29 28,17 -0,84% 27,72 28,31 28,12 28,17 28,35 1.487 43.386.306
2/8/2024 28,61 28,41 -0,84% 28,22 28,83 28,40 28,32 28,41 1.384 39.511.852
1/8/2024 29,35 28,65 -2,35% 28,55 29,35 28,85 28,64 28,71 1.237 35.781.483
31/7/2024 29,52 29,34 -0,58% 29,13 29,64 29,32 29,15 29,34 989 29.581.285
30/7/2024 29,55 29,51 -0,03% 29,26 29,63 29,41 29,50 29,51 702 19.452.716
29/7/2024 29,33 29,52 +0,72% 29,24 29,63 29,48 29,52 29,60 811 27.399.744
26/7/2024 29,39 29,31 +0,93% 29,04 29,42 29,19 29,31 29,40 763 24.649.667
25/7/2024 29,42 29,04 -0,85% 29,03 29,42 29,20 29,04 29,20 713 25.200.074
24/7/2024 29,24 29,29 +0,51% 29,14 29,44 29,32 29,29 29,32 618 21.232.938
23/7/2024 29,34 29,14 -0,72% 29,14 29,49 29,35 29,14 29,34 757 24.115.311
22/7/2024 29,36 29,35 -0,51% 29,22 29,55 29,39 29,35 29,40 937 27.903.961

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.