O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
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.

ITUB4 - ITAUUNIBANCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
20/7/2026 42,14 42,30 +0,81% 42,10 42,53 42,33 42,30 42,32 22.685 53.395.595.600
17/7/2026 42,50 41,96 -1,39% 41,87 42,61 42,09 41,95 42,03 34.411 82.397.209.800
16/7/2026 43,23 42,55 -1,37% 42,34 43,23 42,63 42,55 42,56 34.498 77.410.502.100
15/7/2026 43,52 43,14 -1,12% 43,05 43,62 43,21 43,14 43,15 31.355 82.005.660.700
14/7/2026 43,81 43,63 +0,25% 43,24 44,00 43,60 43,56 43,63 38.517 67.149.596.400
13/7/2026 44,11 43,52 -1,76% 43,48 44,64 43,74 43,52 43,55 20.566 77.650.077.200
10/7/2026 43,39 44,30 +4,02% 43,23 44,34 43,87 44,29 44,30 57.531 126.166.013.200
9/7/2026 41,95 42,59 +1,67% 41,94 42,75 42,48 42,58 42,64 30.925 79.257.792.700
8/7/2026 42,33 41,89 -1,27% 41,56 42,33 41,91 41,88 41,90 32.228 77.807.299.600
7/7/2026 42,67 42,43 -0,31% 42,36 43,18 42,59 42,42 42,46 38.617 90.227.373.800
6/7/2026 42,49 42,56 -0,42% 42,05 42,67 42,37 42,53 42,56 47.583 81.240.828.900
3/7/2026 42,79 42,74 +0,64% 42,53 42,89 42,73 42,73 42,75 16.013 42.217.377.200
2/7/2026 42,71 42,47 +0,07% 42,31 43,16 42,56 42,44 42,48 26.163 63.870.252.200
1/7/2026 41,70 42,44 +0,62% 41,47 42,80 42,49 42,43 42,45 35.439 112.206.054.300
30/6/2026 42,09 42,18 -0,54% 41,64 42,52 42,19 42,18 42,27 38.174 169.497.770.200
29/6/2026 42,24 42,41 +0,40% 42,04 42,61 42,41 42,41 42,42 20.591 89.705.752.500
26/6/2026 41,51 42,24 +1,29% 41,40 42,54 42,23 42,24 42,29 40.176 97.344.018.500
25/6/2026 41,30 41,70 +1,78% 41,22 42,11 41,78 41,70 41,72 26.004 86.828.071.500
24/6/2026 40,81 40,97 -0,19% 40,81 41,48 41,03 40,97 41,02 29.008 90.440.903.300
23/6/2026 40,52 41,05 +0,27% 40,39 41,38 41,06 41,05 41,07 26.307 86.548.818.200
22/6/2026 40,16 40,94 +2,68% 40,10 41,02 40,76 40,93 40,94 44.312 103.574.183.200
19/6/2026 40,36 39,87 -1,53% 39,76 40,37 39,91 39,87 39,90 27.535 193.227.548.100
18/6/2026 40,92 40,49 -0,76% 40,46 41,38 40,78 40,49 40,50 28.476 81.772.330.300
17/6/2026 40,95 40,80 +0,87% 40,63 41,63 41,11 40,76 40,81 54.243 115.981.182.800
16/6/2026 40,28 40,45 +0,12% 40,13 40,63 40,42 40,43 40,46 37.660 81.055.205.100
15/6/2026 41,28 40,40 -0,49% 40,32 41,49 40,73 40,40 40,44 49.090 102.378.359.300
12/6/2026 40,22 40,60 +0,25% 40,11 41,12 40,71 40,58 40,60 42.371 124.801.906.900
11/6/2026 39,24 40,50 +2,90% 39,22 40,62 39,88 40,50 40,52 69.851 229.546.543.300
10/6/2026 39,03 39,36 +0,36% 38,65 39,59 39,13 39,35 39,47 47.285 162.301.365.600
9/6/2026 38,92 39,22 +1,82% 38,77 39,34 39,08 39,20 39,22 27.882 110.273.028.400
8/6/2026 38,72 38,52 -0,80% 38,43 39,08 38,66 38,52 38,53 34.585 89.510.446.000
5/6/2026 38,75 38,83 +0,28% 38,57 39,17 38,95 38,82 38,90 39.325 135.287.499.400
3/6/2026 39,23 38,72 -2,12% 38,64 39,30 38,79 38,72 38,77 49.759 158.464.309.200
2/6/2026 39,63 39,56 +0,51% 39,47 39,99 39,74 39,56 39,71 44.900 91.897.902.800
1/6/2026 40,05 39,36 -1,70% 39,25 40,06 39,50 39,35 39,39 41.222 129.694.970.700
29/5/2026 39,87 40,04 +0,10% 39,54 40,16 39,98 40,04 40,10 52.711 321.475.218.500
28/5/2026 40,32 40,00 -0,79% 39,72 40,45 40,10 39,99 40,08 33.573 81.004.463.500
27/5/2026 40,60 40,32 +0,65% 40,29 40,82 40,46 40,31 40,35 34.609 87.417.906.600
26/5/2026 40,22 40,06 -0,64% 39,65 40,36 39,93 40,05 40,06 35.623 92.031.770.700
25/5/2026 39,86 40,32 +2,26% 39,86 40,49 40,23 40,32 40,34 26.015 46.019.062.600
22/5/2026 40,01 39,43 -1,72% 39,31 40,04 39,56 39,43 39,44 34.197 85.228.288.900
21/5/2026 39,43 40,12 +1,13% 39,25 40,45 40,04 40,12 40,13 32.957 164.003.528.200
20/5/2026 39,22 39,67 +2,29% 39,10 39,98 39,75 39,67 39,71 46.424 152.124.491.900
19/5/2026 39,05 38,78 -2,12% 38,70 39,42 39,00 38,78 38,79 63.433 160.520.091.800
18/5/2026 39,67 39,62 -0,20% 39,30 39,85 39,56 39,62 39,65 35.369 90.966.153.200
15/5/2026 39,78 39,70 -1,73% 39,58 40,05 39,74 39,70 39,71 57.999 186.202.090.900
14/5/2026 40,15 40,40 +1,94% 39,99 40,65 40,47 40,39 40,40 52.115 141.346.546.500
13/5/2026 39,93 39,63 -0,60% 39,37 40,57 39,89 39,62 39,63 67.118 193.748.962.200
12/5/2026 40,29 39,87 -1,14% 39,77 40,33 39,95 39,86 39,88 65.029 173.328.209.200
11/5/2026 40,95 40,33 -2,25% 40,11 41,11 40,39 40,32 40,34 62.073 166.481.062.800
8/5/2026 41,16 41,26 +1,15% 40,98 41,55 41,31 41,24 41,26 51.598 148.399.513.400
7/5/2026 41,79 40,79 -2,37% 40,52 41,87 40,95 40,76 40,79 57.430 148.794.795.100
6/5/2026 43,24 41,78 -1,60% 41,54 43,29 42,04 41,77 41,79 62.743 162.792.079.700
5/5/2026 42,50 42,46 +0,14% 42,12 42,70 42,39 42,45 42,46 42.565 124.581.434.600
4/5/2026 43,11 42,40 -1,83% 42,25 43,25 42,61 42,38 42,40 39.706 107.981.817.100
30/4/2026 43,32 43,19 +0,75% 43,13 43,56 43,27 43,19 43,21 30.650 98.397.321.400
29/4/2026 43,85 42,87 -2,79% 42,76 44,01 43,20 42,87 42,90 32.171 80.475.213.900
28/4/2026 43,68 44,10 +0,25% 43,20 44,61 44,13 44,10 44,13 35.071 119.753.558.000
27/4/2026 44,50 43,99 -0,86% 43,98 44,56 44,08 43,99 44,00 27.843 60.483.132.500
24/4/2026 44,46 44,37 +0,43% 43,89 44,52 44,28 44,32 44,38 30.418 80.755.091.300
23/4/2026 44,90 44,18 -1,89% 44,12 45,12 44,55 44,18 44,20 42.876 91.080.946.500
22/4/2026 46,26 45,03 -2,89% 44,98 46,26 45,24 45,00 45,03 40.667 115.115.208.200
20/4/2026 46,80 46,37 -0,92% 46,23 47,03 46,49 46,32 46,37 31.534 89.244.096.300
17/4/2026 47,50 46,80 -0,38% 46,75 47,90 47,24 46,77 46,83 53.807 185.025.833.900
16/4/2026 47,27 46,98 -0,13% 46,52 47,47 46,85 46,80 46,98 32.194 105.735.782.100
15/4/2026 46,37 47,04 +1,10% 46,37 47,41 47,02 47,02 47,04 46.578 135.931.671.900
14/4/2026 46,00 46,53 +1,53% 45,85 46,84 46,55 46,53 46,57 44.127 108.666.834.000
13/4/2026 45,76 45,83 -0,52% 45,24 46,04 45,63 45,82 45,92 45.476 141.522.529.500
10/4/2026 45,83 46,07 +0,70% 45,77 46,38 46,05 46,06 46,10 55.010 136.781.434.500
9/4/2026 45,20 45,75 +1,71% 44,99 45,96 45,60 45,74 45,76 54.801 101.077.221.200
8/4/2026 45,70 44,98 +3,50% 44,70 45,73 45,09 44,95 44,99 83.449 161.352.560.600
7/4/2026 43,30 43,46 -0,07% 42,64 43,47 43,12 43,45 43,49 32.488 87.558.324.900
6/4/2026 43,35 43,49 +0,44% 43,20 43,74 43,46 43,48 43,50 23.118 47.827.090.800
2/4/2026 42,62 43,30 -1,21% 42,47 44,01 43,28 43,30 43,31 33.715 77.099.474.800
1/4/2026 43,84 43,83 +0,80% 43,50 44,28 43,93 43,82 43,85 68.455 117.210.570.000
31/3/2026 42,29 43,48 +4,52% 42,15 43,64 43,06 43,48 43,50 57.634 143.914.374.200
30/3/2026 42,00 41,60 +0,36% 41,23 42,06 41,58 41,55 41,60 43.048 77.049.954.800
27/3/2026 41,81 41,45 -1,17% 41,18 41,81 41,45 41,40 41,45 37.973 115.711.962.500
26/3/2026 42,69 41,94 -2,69% 41,94 42,84 42,25 41,93 41,98 30.456 77.154.319.900
25/3/2026 43,15 43,10 +1,32% 42,85 43,50 43,13 42,97 43,10 49.900 151.622.395.800
24/3/2026 42,50 42,54 -0,56% 41,96 42,81 42,35 42,54 42,55 38.552 78.811.665.500
23/3/2026 42,54 42,78 +2,96% 42,06 43,14 42,75 42,76 42,80 42.872 117.739.770.100
20/3/2026 42,11 41,55 -2,42% 41,20 42,27 41,58 41,51 41,57 33.626 156.605.162.300
19/3/2026 41,70 42,58 +0,71% 41,37 42,60 42,17 42,55 42,58 52.921 138.775.533.100
18/3/2026 42,50 42,28 -1,01% 42,27 43,04 42,53 42,27 42,30 31.581 101.547.031.600
17/3/2026 42,90 42,71 -0,67% 42,27 43,38 42,70 42,65 42,71 46.131 95.809.011.300
16/3/2026 43,25 43,00 +1,42% 42,85 43,47 43,11 42,99 43,00 29.077 76.654.933.700
13/3/2026 42,83 42,40 -0,68% 42,33 43,35 42,69 42,40 42,45 29.872 106.287.533.000
12/3/2026 43,09 42,69 -2,73% 42,30 43,22 42,63 42,68 42,69 43.876 115.516.402.600
11/3/2026 43,27 43,89 +0,21% 43,20 44,44 43,86 43,79 43,89 31.865 81.064.981.500
10/3/2026 43,58 43,80 +1,48% 42,82 44,20 43,72 43,79 43,84 64.347 220.276.339.700
9/3/2026 42,52 43,16 +0,54% 42,35 43,28 42,88 43,16 43,17 65.528 175.703.136.200
6/3/2026 43,46 42,93 -1,33% 42,65 43,59 42,99 42,84 43,02 41.091 112.055.059.100
5/3/2026 44,80 43,51 -3,33% 43,33 45,00 43,67 43,50 43,52 42.610 161.967.228.700
4/3/2026 45,24 45,01 +1,42% 44,52 45,49 44,96 45,00 45,13 41.403 122.066.190.800
3/3/2026 44,22 44,38 -3,35% 43,44 44,87 44,15 44,37 44,40 82.095 239.969.344.800
2/3/2026 45,83 45,92 -1,84% 45,58 46,33 46,04 45,92 45,96 43.640 217.097.280.100
27/2/2026 47,60 46,78 -1,87% 46,28 47,62 46,76 46,77 46,79 46.692 209.327.997.500
26/2/2026 47,79 47,67 -0,25% 47,16 48,15 47,56 47,62 47,69 31.988 126.127.699.300
25/2/2026 48,34 47,79 -0,79% 47,07 48,50 47,68 47,65 47,79 33.785 138.188.207.100
24/2/2026 47,64 48,17 +1,52% 47,25 48,35 47,86 48,17 48,18 58.529 184.101.030.500
23/2/2026 48,80 47,45 -3,62% 47,29 48,89 47,82 47,44 47,45 52.096 163.312.867.100
20/2/2026 48,05 49,23 +1,40% 48,02 49,29 48,83 49,22 49,24 46.089 154.579.650.100
19/2/2026 48,10 48,55 +1,17% 47,93 49,17 48,51 48,51 48,56 36.108 155.372.057.700
18/2/2026 48,07 47,99 +0,46% 47,52 48,42 47,81 47,98 47,99 26.075 111.728.864.700
13/2/2026 48,07 47,77 -3,24% 46,60 48,07 47,33 47,73 47,79 46.153 153.113.068.300
11/2/2026 48,80 49,37 +1,96% 48,60 49,67 49,27 49,37 49,54 58.452 225.761.352.400
10/2/2026 48,31 48,42 +0,23% 48,19 49,19 48,61 48,40 48,45 62.453 213.601.761.700
9/2/2026 47,00 48,31 +3,34% 46,74 48,40 47,92 48,30 48,31 59.016 199.640.952.900
6/2/2026 45,59 46,75 +2,70% 45,11 46,94 46,33 46,73 46,75 50.081 176.785.018.500
5/2/2026 45,24 45,52 +2,02% 44,74 45,88 45,46 45,51 45,58 54.411 163.747.390.400
4/2/2026 45,90 44,62 -3,29% 44,04 45,98 44,69 44,55 44,63 63.787 217.601.275.100
3/2/2026 46,30 46,14 +0,57% 45,89 46,98 46,36 46,10 46,16 52.276 225.192.566.000
2/2/2026 45,79 45,88 +0,84% 45,43 46,10 45,83 45,88 45,90 40.736 128.771.149.400
30/1/2026 46,11 45,50 -1,41% 44,97 46,39 45,65 45,25 45,50 49.732 173.730.645.900
29/1/2026 46,68 46,15 -0,41% 45,65 47,05 46,16 46,15 46,16 53.206 167.343.056.600
28/1/2026 45,64 46,34 +2,25% 45,63 46,42 46,15 46,28 46,35 53.098 167.717.300.200
27/1/2026 44,78 45,32 +2,65% 44,69 46,07 45,57 45,31 45,33 50.066 183.578.857.000
26/1/2026 43,51 44,15 +1,33% 43,28 44,34 43,98 44,11 44,15 32.621 111.596.774.000
23/1/2026 43,19 43,57 +1,14% 43,04 43,91 43,51 43,56 43,57 52.131 178.540.188.200
22/1/2026 41,96 43,08 +3,38% 41,90 43,57 42,97 43,08 43,12 84.719 184.603.831.900
21/1/2026 40,27 41,67 +4,38% 40,24 41,77 41,20 41,66 41,67 54.929 162.817.584.800
20/1/2026 39,35 39,92 +0,94% 39,07 40,09 39,75 39,88 39,95 27.520 82.263.619.000
19/1/2026 39,72 39,55 -0,15% 39,53 39,87 39,64 39,55 39,62 17.416 28.505.466.400
16/1/2026 39,97 39,61 -0,83% 39,46 40,09 39,66 39,60 39,61 33.432 78.316.466.100
15/1/2026 39,80 39,94 +0,86% 39,66 40,22 39,97 39,91 39,94 33.112 76.331.313.300
14/1/2026 39,47 39,60 +1,10% 39,22 39,66 39,52 39,59 39,60 27.589 83.885.179.400
13/1/2026 39,47 39,17 -0,81% 39,17 39,57 39,31 39,17 39,20 28.785 68.397.577.100
12/1/2026 39,85 39,49 -0,90% 39,49 39,91 39,62 39,49 39,55 21.412 42.290.374.600
9/1/2026 39,93 39,85 -0,20% 39,77 40,29 39,93 39,84 39,85 21.547 67.976.459.500
8/1/2026 39,35 39,93 +1,55% 39,23 40,09 39,84 39,91 39,93 26.664 68.564.821.900
7/1/2026 39,90 39,32 -1,60% 39,19 39,98 39,41 39,32 39,33 32.415 82.365.876.800
6/1/2026 40,09 39,96 +0,60% 39,96 40,48 40,12 39,95 40,12 32.906 88.106.551.900
5/1/2026 39,24 39,72 +1,46% 39,06 40,14 39,72 39,72 39,82 30.784 97.086.018.300
2/1/2026 39,63 39,15 -0,20% 39,15 39,77 39,26 39,15 39,20 21.516 73.999.284.600
30/12/2025 39,23 39,23 +0,64% 39,15 39,67 39,40 39,23 39,28 16.656 54.238.757.600
29/12/2025 39,18 38,98 -0,31% 38,86 39,27 39,02 38,93 38,98 16.549 41.588.838.400
26/12/2025 39,02 39,10 -2,88% 38,71 39,22 39,01 39,09 39,17 20.917 47.578.242.400
23/12/2025 39,80 40,26 +1,64% 39,74 40,35 40,14 40,22 40,26 21.674 40.886.658.700
22/12/2025 39,47 39,61 +0,20% 39,29 39,72 39,54 39,60 39,61 25.839 60.890.841.500
19/12/2025 39,35 39,53 +0,92% 39,19 40,00 39,68 39,53 39,55 30.108 136.505.262.200
18/12/2025 38,82 39,17 +0,51% 38,82 39,26 39,12 39,15 39,19 29.103 83.186.237.700
17/12/2025 39,10 38,97 -0,89% 38,75 39,34 38,95 38,95 38,98 39.986 119.612.657.300
16/12/2025 40,16 39,32 -2,58% 39,32 40,21 39,61 39,31 39,33 28.359 78.389.514.700
15/12/2025 40,18 40,36 +1,51% 39,90 40,58 40,30 40,35 40,36 29.011 69.526.854.800
12/12/2025 39,70 39,76 +0,89% 39,35 40,06 39,63 39,66 39,76 31.213 67.652.011.000
11/12/2025 39,40 39,41 -0,08% 39,22 39,76 39,52 39,40 39,43 31.753 81.637.742.900
10/12/2025 39,20 39,44 -4,67% 38,89 39,64 39,29 39,43 39,44 35.309 97.830.257.200
9/12/2025 41,37 41,37 -0,22% 40,73 41,50 41,21 41,34 41,37 35.968 98.933.962.300
8/12/2025 41,95 41,46 +0,48% 41,22 42,08 41,62 41,40 41,46 49.292 163.485.870.500
5/12/2025 43,31 41,26 -4,62% 41,15 43,40 42,08 41,26 41,33 58.017 162.679.114.900
4/12/2025 42,36 43,26 +2,46% 42,35 43,26 43,03 43,20 43,26 39.324 96.931.959.200
3/12/2025 42,30 42,22 0,00% 41,92 42,46 42,16 42,21 42,22 36.913 94.807.989.000
2/12/2025 41,46 42,22 +2,23% 41,44 42,22 41,94 42,18 42,23 34.170 86.242.136.700
1/12/2025 41,71 41,30 -0,82% 41,15 41,75 41,36 41,30 41,32 34.400 63.913.215.000
28/11/2025 41,27 41,64 +2,28% 41,20 41,91 41,66 41,63 41,64 45.636 183.244.626.100
27/11/2025 40,66 40,71 -0,34% 40,58 40,88 40,67 40,71 40,72 14.603 37.396.784.200
26/11/2025 40,10 40,85 +2,36% 39,97 40,91 40,58 40,83 40,85 38.405 87.672.914.200
25/11/2025 40,00 39,91 +0,23% 39,73 40,22 39,89 39,81 39,92 27.123 117.544.970.900
24/11/2025 39,92 39,82 -0,38% 39,72 40,17 39,85 39,82 39,85 36.821 112.274.116.500
21/11/2025 39,85 39,97 +0,30% 39,55 40,03 39,82 39,97 39,98 39.835 63.746.966.600
19/11/2025 40,05 39,85 -0,62% 39,74 40,20 39,87 39,83 39,85 50.998 99.755.744.700
18/11/2025 39,95 40,10 -0,50% 39,90 40,35 40,12 40,08 40,11 32.483 66.801.519.600
17/11/2025 40,60 40,30 -0,74% 40,19 40,70 40,34 40,27 40,31 41.055 172.303.584.300
14/11/2025 40,42 40,60 +0,40% 40,21 40,68 40,53 40,56 40,61 39.012 66.322.120.700
13/11/2025 40,46 40,44 +0,40% 40,18 41,05 40,50 40,40 40,44 60.680 132.479.238.300
12/11/2025 41,22 40,28 -2,28% 40,13 41,35 40,46 40,27 40,35 61.992 144.514.927.000
11/11/2025 40,60 41,22 +1,93% 40,44 41,37 41,06 41,22 41,25 56.565 148.663.866.400
10/11/2025 40,35 40,44 +0,67% 40,22 40,52 40,39 40,39 40,44 33.124 64.915.245.100
7/11/2025 40,13 40,17 +0,10% 39,77 40,20 39,98 40,16 40,18 28.744 49.266.010.100
6/11/2025 40,09 40,13 0,00% 40,01 40,79 40,28 40,13 40,26 35.219 90.850.174.200
5/11/2025 39,47 40,13 +0,43% 39,30 40,16 39,74 40,03 40,14 53.698 140.119.871.900
4/11/2025 40,05 39,96 -0,30% 39,81 40,17 39,96 39,94 39,97 36.594 79.105.651.900
3/11/2025 39,90 40,08 +1,62% 39,55 40,13 39,95 40,08 40,10 42.494 69.709.286.400
31/10/2025 39,44 39,44 +0,38% 39,32 39,63 39,50 39,44 39,45 26.962 63.089.606.700
30/10/2025 39,27 39,29 -0,13% 39,02 39,68 39,38 39,29 39,32 37.521 71.338.613.700
29/10/2025 38,55 39,34 +2,23% 38,55 39,51 39,22 39,30 39,35 37.617 103.726.966.700
28/10/2025 38,24 38,48 +0,34% 38,19 38,48 38,39 38,46 38,48 26.018 39.061.487.400
27/10/2025 38,32 38,35 +0,84% 38,19 38,61 38,40 38,35 38,36 22.069 41.737.578.000
24/10/2025 38,38 38,03 -0,13% 37,98 38,52 38,12 38,02 38,03 19.697 37.643.358.300
23/10/2025 38,25 38,08 -0,08% 37,88 38,34 38,11 38,08 38,10 20.170 42.300.950.700
22/10/2025 37,93 38,11 +0,82% 37,74 38,11 37,96 38,11 38,13 21.740 51.198.399.700
21/10/2025 38,16 37,80 -0,94% 37,77 38,23 37,92 37,79 37,86 19.873 51.599.056.100
20/10/2025 37,62 38,16 +1,79% 37,58 38,35 38,08 38,16 38,18 28.292 70.676.239.600
17/10/2025 37,15 37,49 +0,35% 37,01 37,62 37,46 37,44 37,49 19.554 63.537.882.500
16/10/2025 37,32 37,36 -0,24% 37,10 37,80 37,42 37,36 37,37 22.282 57.580.778.600
15/10/2025 37,32 37,45 0,00% 37,06 37,70 37,44 37,44 37,46 31.000 79.872.755.400
14/10/2025 37,19 37,45 +0,43% 37,19 37,84 37,59 37,44 37,46 24.236 77.224.444.800
13/10/2025 37,28 37,29 +0,40% 37,28 37,53 37,39 37,29 37,31 23.663 29.755.901.200
10/10/2025 37,37 37,14 -0,11% 37,03 37,56 37,25 37,14 37,17 29.408 84.102.007.800
9/10/2025 37,42 37,18 -0,16% 36,96 37,42 37,16 37,18 37,25 24.905 65.200.920.200
8/10/2025 37,25 37,24 +0,19% 37,05 37,45 37,20 37,21 37,24 25.717 55.606.088.300
7/10/2025 37,72 37,17 -1,59% 36,97 37,73 37,16 37,15 37,18 37.651 74.706.937.500
6/10/2025 38,20 37,77 -1,15% 37,77 38,25 37,88 37,76 37,80 20.663 54.549.770.300
3/10/2025 37,91 38,21 +0,74% 37,72 38,21 38,02 38,20 38,21 28.774 65.589.690.400
2/10/2025 38,42 37,93 -1,10% 37,89 38,70 38,08 37,93 37,94 29.761 63.213.181.000
1/10/2025 39,26 38,35 -1,84% 38,30 39,41 38,54 38,33 38,35 44.396 95.504.944.700
30/9/2025 39,40 39,07 +0,46% 38,72 39,50 39,01 39,04 39,08 45.258 125.991.674.700
29/9/2025 39,08 38,89 +0,57% 38,86 39,36 39,01 38,89 38,93 26.604 72.441.202.200
26/9/2025 38,54 38,67 +0,49% 38,49 38,86 38,68 38,66 38,69 24.511 47.969.071.700
25/9/2025 38,81 38,48 -0,80% 38,47 39,02 38,62 38,48 38,50 27.778 56.793.284.300
24/9/2025 39,06 38,79 -0,67% 38,71 39,14 38,84 38,78 38,79 32.938 70.578.786.500
23/9/2025 38,47 39,05 +1,59% 38,47 39,24 39,04 39,04 39,10 29.466 64.178.826.200
22/9/2025 38,73 38,44 -1,44% 38,28 38,86 38,49 38,43 38,49 18.581 68.486.484.000
19/9/2025 38,50 39,00 +1,33% 38,45 39,00 38,88 39,00 39,01 28.447 100.820.269.400
18/9/2025 38,44 38,49 +0,13% 38,16 38,55 38,36 38,45 38,49 24.501 57.485.513.000
17/9/2025 37,93 38,44 +1,42% 37,86 38,84 38,51 38,43 38,44 37.821 94.339.412.400
16/9/2025 38,19 37,90 -0,26% 37,67 38,25 37,89 37,89 37,90 25.433 73.549.277.000
15/9/2025 37,51 38,00 +1,66% 37,41 38,18 37,89 38,00 38,01 21.090 52.231.194.100
12/9/2025 37,72 37,38 -1,50% 37,26 37,76 37,43 37,36 37,39 39.176 82.075.789.700
11/9/2025 38,05 37,95 +0,18% 37,95 38,74 38,31 37,94 37,97 31.317 67.255.588.600
10/9/2025 37,86 37,88 +0,08% 37,80 38,35 38,02 37,87 37,95 25.861 53.588.040.500
9/9/2025 38,37 37,85 -0,86% 37,80 38,37 37,94 37,83 37,87 24.855 71.831.554.000
8/9/2025 38,36 38,18 -0,47% 37,77 38,41 38,05 38,17 38,19 20.740 43.597.807.400
5/9/2025 38,32 38,36 +1,11% 38,09 38,82 38,40 38,35 38,38 29.452 58.398.447.200
4/9/2025 37,78 37,94 +0,40% 37,51 38,35 37,93 37,93 38,00 32.674 58.478.406.300
3/9/2025 38,12 37,79 -0,87% 37,63 38,29 37,84 37,74 37,79 34.099 76.010.848.700
2/9/2025 38,15 38,12 -1,70% 37,96 38,48 38,22 38,12 38,24 35.939 90.394.600.100
1/9/2025 38,59 38,78 +0,75% 38,49 39,07 38,81 38,78 38,79 33.485 56.005.230.000
29/8/2025 38,47 38,49 +0,37% 38,32 38,65 38,48 38,47 38,49 40.965 121.801.479.300
28/8/2025 37,84 38,35 +2,08% 37,72 38,72 38,39 38,31 38,35 42.589 93.810.522.200
27/8/2025 36,80 37,57 +1,68% 36,65 37,59 37,13 37,56 37,57 19.799 45.474.451.000
26/8/2025 37,25 36,95 -0,67% 36,55 37,29 36,85 36,95 36,96 32.566 79.043.193.200
25/8/2025 37,48 37,20 -0,51% 37,11 37,58 37,25 37,19 37,21 25.787 40.016.793.900
22/8/2025 36,50 37,39 +2,80% 36,39 37,42 37,12 37,35 37,40 46.496 117.590.315.500
21/8/2025 36,05 36,37 +0,11% 35,99 36,43 36,28 36,33 36,37 34.351 56.880.184.000
20/8/2025 36,27 36,33 +0,06% 36,05 36,53 36,35 36,32 36,33 29.276 59.632.523.700
19/8/2025 36,91 36,31 -3,84% 35,89 36,92 36,29 36,30 36,31 47.863 143.829.257.000
18/8/2025 37,60 37,76 +0,72% 37,51 38,06 37,79 37,76 37,78 28.645 79.484.063.500
15/8/2025 37,49 37,49 -0,35% 37,35 37,83 37,52 37,48 37,53 30.974 71.141.554.800
14/8/2025 37,35 37,62 -0,13% 37,28 38,00 37,69 37,62 37,69 39.261 98.158.529.500
13/8/2025 37,92 37,67 -0,95% 37,65 38,12 37,85 37,67 37,71 39.156 83.125.772.900
12/8/2025 37,46 38,03 +2,07% 37,39 38,27 37,97 38,03 38,04 40.371 102.555.454.000
11/8/2025 36,81 37,26 +0,62% 36,74 37,37 37,12 37,25 37,26 36.821 81.797.982.600
8/8/2025 36,79 37,03 +0,68% 36,75 37,15 36,96 37,00 37,04 33.112 65.772.001.500
7/8/2025 36,24 36,78 +1,77% 36,11 37,01 36,81 36,77 36,78 43.728 96.090.517.600
6/8/2025 36,29 36,14 +1,26% 36,10 37,15 36,47 36,13 36,16 58.486 145.747.630.000
5/8/2025 35,22 35,69 +1,10% 35,06 35,93 35,47 35,69 35,70 39.999 171.136.586.900
4/8/2025 35,44 35,30 +1,06% 35,03 35,56 35,27 35,29 35,30 26.874 59.700.880.400
1/8/2025 35,60 34,93 -0,65% 34,74 35,76 35,06 34,93 34,96 27.974 56.169.643.200
31/7/2025 34,68 35,16 +0,26% 34,64 35,22 34,98 35,10 35,17 29.560 74.721.478.500
30/7/2025 34,51 35,07 +1,15% 34,31 35,26 34,72 35,06 35,07 34.105 65.849.869.200
29/7/2025 34,44 34,67 +0,58% 34,37 34,86 34,72 34,64 34,69 26.452 56.145.283.200
28/7/2025 35,28 34,47 -2,10% 34,15 35,32 34,43 34,46 34,47 29.972 59.670.575.200
25/7/2025 35,03 35,21 +0,43% 35,03 35,49 35,30 35,20 35,21 15.263 63.467.534.800
24/7/2025 35,27 35,06 -0,93% 34,85 35,27 35,01 35,00 35,06 18.446 38.960.969.300
23/7/2025 34,96 35,39 +1,11% 34,86 35,53 35,35 35,38 35,40 20.571 45.558.541.100
22/7/2025 35,50 35,00 -1,35% 34,94 35,74 35,22 35,00 35,01 28.888 79.798.438.900
21/7/2025 35,05 35,48 +1,17% 35,01 35,58 35,40 35,44 35,48 18.477 42.471.238.300

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.