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.

ITUB4 - ITAUUNIBANCO - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
18/7/2025 35,42 35,07 -1,82% 34,99 35,72 35,22 35,06 35,07 29.387 110.198.752.000
17/7/2025 35,21 35,72 +1,51% 35,19 35,84 35,59 35,72 35,73 37.807 88.427.907.500
16/7/2025 35,09 35,19 +0,49% 34,88 35,30 35,09 35,16 35,19 36.295 94.219.496.900
15/7/2025 34,90 35,02 +0,34% 34,69 35,22 34,98 35,00 35,03 39.119 92.928.791.700
14/7/2025 34,93 34,90 -0,17% 34,51 35,03 34,85 34,87 34,90 42.518 90.245.953.800
11/7/2025 35,15 34,96 -0,82% 34,73 35,20 34,90 34,95 34,96 59.162 146.154.205.300
10/7/2025 35,90 35,25 -3,08% 35,24 35,90 35,39 35,25 35,27 40.698 135.980.433.400
9/7/2025 37,08 36,37 -2,07% 36,26 37,09 36,47 36,33 36,37 25.405 56.988.082.300
8/7/2025 37,16 37,14 -0,24% 36,90 37,32 37,09 37,06 37,15 28.193 77.528.479.200
7/7/2025 37,74 37,23 -1,33% 37,15 37,78 37,32 37,21 37,25 28.846 50.283.885.100
4/7/2025 37,70 37,73 +0,05% 37,58 37,99 37,81 37,73 37,80 23.171 27.637.021.500
3/7/2025 36,84 37,71 +2,47% 36,84 37,80 37,51 37,67 37,72 30.056 50.796.580.500
2/7/2025 37,10 36,80 -0,81% 36,55 37,28 36,80 36,80 36,81 37.791 72.651.747.900
1/7/2025 36,93 37,10 +0,41% 36,81 37,17 36,98 37,08 37,10 37.051 67.183.952.800
30/6/2025 36,15 36,95 +1,87% 35,92 36,96 36,67 36,90 36,95 33.415 109.360.238.200
27/6/2025 36,00 36,27 -0,11% 35,94 36,36 36,18 36,25 36,27 21.622 49.975.126.200
26/6/2025 36,63 36,31 -0,74% 36,20 36,79 36,40 36,28 36,32 37.980 83.834.942.500
25/6/2025 37,10 36,58 -1,80% 36,44 37,14 36,68 36,57 36,58 33.417 72.603.560.800
24/6/2025 36,72 37,25 +1,89% 36,58 37,58 37,27 37,24 37,28 26.544 75.069.233.500
23/6/2025 36,64 36,56 -0,22% 36,15 36,64 36,37 36,55 36,57 30.324 51.950.011.600
20/6/2025 36,52 36,64 -0,52% 36,39 36,67 36,56 36,63 36,64 23.602 77.530.137.300
18/6/2025 36,93 36,83 -0,59% 36,71 37,08 36,89 36,78 36,83 31.903 72.657.680.800
17/6/2025 36,99 37,05 +0,60% 36,77 37,09 36,96 36,99 37,05 29.796 72.249.578.800
16/6/2025 36,53 36,83 +1,82% 36,52 37,22 36,96 36,82 36,86 37.001 64.143.375.400
13/6/2025 36,17 36,17 -1,20% 35,91 36,35 36,17 36,15 36,17 27.532 52.051.927.800
12/6/2025 36,09 36,61 +0,77% 36,06 36,83 36,57 36,52 36,62 43.299 79.980.850.400
11/6/2025 35,97 36,33 +0,92% 35,74 36,59 36,28 36,32 36,35 24.854 58.711.014.000
10/6/2025 36,50 36,00 -1,07% 35,97 36,58 36,17 35,99 36,00 31.253 73.664.759.500
9/6/2025 36,47 36,39 -0,52% 35,87 36,63 36,32 36,39 36,40 23.987 86.976.344.100
6/6/2025 36,47 36,58 +0,25% 36,30 36,75 36,51 36,50 36,60 28.729 66.419.839.500
5/6/2025 37,00 36,49 -1,22% 36,38 37,00 36,67 36,49 36,50 26.684 90.942.103.300
4/6/2025 37,17 36,94 -0,24% 36,67 37,29 36,88 36,83 36,94 24.674 63.692.554.900
3/6/2025 37,01 37,03 -0,32% 36,78 37,15 36,99 37,02 37,05 36.982 86.977.861.000
2/6/2025 37,67 37,15 -0,75% 37,03 37,76 37,16 37,15 37,16 26.367 85.764.096.400
30/5/2025 37,63 37,43 -0,16% 37,09 37,72 37,42 37,42 37,43 30.090 116.747.363.900
29/5/2025 37,66 37,49 -0,79% 37,35 37,96 37,55 37,49 37,50 37.910 65.772.423.200
28/5/2025 38,08 37,79 -0,81% 37,70 38,15 37,82 37,78 37,82 31.442 55.027.932.000
27/5/2025 38,30 38,10 +0,79% 37,87 38,62 38,14 38,09 38,10 25.387 56.129.472.800
26/5/2025 37,62 37,80 +0,21% 37,54 38,25 37,84 37,75 37,80 18.387 24.602.053.300
23/5/2025 36,60 37,72 +1,21% 36,36 37,72 37,26 37,71 37,72 36.675 74.991.338.800
22/5/2025 37,64 37,27 -0,69% 37,14 37,74 37,43 37,26 37,30 45.669 85.678.748.900
21/5/2025 38,19 37,53 -2,01% 37,22 38,20 37,52 37,50 37,53 32.120 75.871.340.700
20/5/2025 38,38 38,30 -0,13% 37,86 38,38 38,11 38,30 38,32 30.105 68.525.765.000
19/5/2025 37,82 38,35 +1,19% 37,71 38,59 38,38 38,33 38,36 36.312 93.357.211.800
16/5/2025 37,68 37,90 +0,58% 37,37 38,00 37,77 37,89 37,90 42.178 111.925.932.900
15/5/2025 37,36 37,68 +1,34% 37,22 37,77 37,49 37,66 37,69 37.270 98.792.947.200
14/5/2025 36,94 37,18 +0,68% 36,81 37,34 37,14 37,18 37,20 36.083 66.374.423.600
13/5/2025 36,68 36,93 +1,23% 36,52 37,11 36,86 36,93 36,96 45.114 90.826.918.900
12/5/2025 37,44 36,48 -2,01% 36,25 37,44 36,60 36,45 36,49 37.576 98.458.803.100
9/5/2025 36,40 37,23 +5,41% 35,79 37,25 36,90 37,22 37,23 75.567 214.083.617.100
8/5/2025 35,60 35,32 +0,80% 35,14 36,00 35,56 35,29 35,33 45.231 118.030.953.600
7/5/2025 34,92 35,04 +1,10% 34,73 35,14 34,95 35,00 35,05 29.329 46.838.514.400
6/5/2025 34,82 34,66 -0,52% 34,42 34,88 34,69 34,65 34,66 29.479 59.871.281.500
5/5/2025 35,25 34,84 -1,78% 34,75 35,39 35,02 34,84 34,85 32.361 96.715.529.900
2/5/2025 35,42 35,47 +0,57% 34,75 35,68 35,23 35,35 35,47 37.748 134.054.871.800
29/4/2025 35,00 35,27 +0,80% 34,85 35,42 35,22 35,25 35,27 46.886 86.242.293.300
28/4/2025 34,61 34,99 +1,07% 34,47 35,07 34,92 34,97 35,00 43.159 53.106.922.700
25/4/2025 34,75 34,62 -0,37% 34,50 34,97 34,72 34,61 34,63 44.183 110.272.491.000
24/4/2025 34,15 34,75 +1,94% 34,07 34,81 34,60 34,75 34,76 52.004 93.071.033.400
23/4/2025 33,69 34,09 +2,10% 33,55 34,17 34,00 34,08 34,11 35.295 92.686.431.900
22/4/2025 32,70 33,39 +1,95% 32,62 33,54 33,28 33,38 33,40 36.524 69.880.388.000
17/4/2025 32,57 32,75 +0,18% 32,36 32,83 32,67 32,67 32,76 37.305 65.037.488.000
16/4/2025 32,60 32,69 -0,15% 32,50 32,92 32,66 32,67 32,70 60.363 102.864.973.400
15/4/2025 32,29 32,74 +1,27% 32,20 32,79 32,66 32,74 32,75 43.575 81.545.386.600
14/4/2025 32,16 32,33 +1,63% 31,97 32,52 32,31 32,33 32,34 36.312 84.785.532.900
11/4/2025 31,76 31,81 +0,51% 31,44 32,13 31,88 31,81 31,84 33.696 87.748.727.500
10/4/2025 31,66 31,65 -0,41% 31,13 32,04 31,64 31,63 31,65 36.666 111.655.546.100
9/4/2025 31,00 31,78 +1,83% 30,82 32,35 31,60 31,77 31,79 65.097 116.320.363.600
8/4/2025 31,54 31,21 +0,03% 30,99 31,77 31,30 31,20 31,22 45.535 112.755.023.700
7/4/2025 30,90 31,20 +0,19% 30,54 31,63 31,13 31,18 31,20 51.982 100.547.508.700
4/4/2025 31,58 31,14 -2,60% 30,91 31,74 31,17 31,13 31,15 36.217 98.612.536.100
3/4/2025 31,15 31,97 +1,78% 31,09 32,20 31,87 31,96 31,98 40.488 101.727.091.300
2/4/2025 31,37 31,41 +0,03% 31,18 31,62 31,35 31,40 31,42 26.861 36.975.925.800
1/4/2025 31,39 31,40 -0,03% 31,17 31,67 31,43 31,39 31,40 28.553 38.911.858.600
31/3/2025 31,60 31,41 -0,88% 31,09 31,60 31,39 31,41 31,42 29.912 79.674.424.200
28/3/2025 31,98 31,69 -1,37% 31,47 32,14 31,71 31,68 31,69 33.878 70.635.658.200
27/3/2025 32,15 32,13 +0,12% 31,96 32,20 32,06 32,07 32,13 51.882 91.450.974.900
26/3/2025 32,55 32,09 -1,08% 31,96 32,60 32,12 32,08 32,09 55.485 102.481.335.700
25/3/2025 32,30 32,44 +0,81% 32,30 32,95 32,61 32,44 32,45 37.950 61.979.615.400
24/3/2025 32,08 32,18 +0,09% 31,94 32,32 32,11 32,16 32,19 44.042 102.405.062.500
21/3/2025 32,11 32,15 +0,22% 31,98 32,30 32,11 32,15 32,16 43.833 152.926.052.600
20/3/2025 32,33 32,08 -0,93% 31,85 32,55 32,12 32,08 32,09 54.282 100.244.777.500
19/3/2025 32,50 32,38 +0,25% 32,24 32,61 32,42 32,37 32,38 50.925 79.994.886.100
18/3/2025 32,31 32,30 -8,60% 32,15 32,59 32,37 32,30 32,31 57.023 96.737.660.700
17/3/2025 34,29 35,34 +3,00% 34,25 35,45 35,14 35,33 35,35 39.854 95.276.229.000
14/3/2025 33,40 34,31 +3,25% 33,33 34,55 34,19 34,30 34,34 84.859 108.196.833.200
13/3/2025 32,70 33,23 +1,62% 32,64 33,33 33,15 33,20 33,23 28.258 95.638.899.600
12/3/2025 32,72 32,70 +0,31% 32,41 32,80 32,62 32,68 32,71 27.157 58.450.081.800
11/3/2025 32,95 32,60 -0,88% 32,41 32,95 32,61 32,60 32,66 25.132 60.466.342.100
10/3/2025 32,45 32,89 +0,89% 32,26 32,89 32,70 32,86 32,89 36.932 90.528.446.900
7/3/2025 32,38 32,60 +0,43% 32,25 32,92 32,67 32,60 32,73 32.839 67.466.201.100
6/3/2025 32,40 32,46 +0,19% 32,21 32,73 32,47 32,45 32,49 45.507 60.424.540.000
5/3/2025 32,41 32,40 +1,44% 32,00 32,57 32,38 32,40 32,42 50.417 84.046.607.500
28/2/2025 32,74 31,94 -2,44% 31,94 32,91 32,21 31,94 31,99 45.816 113.765.154.100
27/2/2025 32,97 32,74 -0,09% 32,74 33,12 32,93 32,74 32,76 45.145 68.272.404.600
26/2/2025 33,15 32,77 -0,24% 32,75 33,18 32,85 32,77 32,79 37.403 71.010.593.200
25/2/2025 32,78 32,85 +1,01% 32,63 33,14 32,93 32,84 32,86 43.113 86.236.286.000
24/2/2025 32,87 32,52 -0,55% 32,32 32,97 32,69 32,51 32,52 41.411 83.750.531.400
21/2/2025 32,77 32,70 -0,30% 32,54 32,81 32,66 32,69 32,77 36.687 99.082.170.800
20/2/2025 32,89 32,80 -0,27% 32,65 33,04 32,77 32,76 32,80 38.847 51.910.299.100
19/2/2025 33,05 32,89 -0,93% 32,75 33,08 32,89 32,89 32,90 38.522 74.023.176.600
18/2/2025 33,31 33,20 -4,71% 32,86 33,35 33,13 33,16 33,21 63.385 101.402.357.700
17/2/2025 34,88 34,84 +0,20% 34,84 35,30 35,07 34,84 34,85 44.066 62.626.775.000
14/2/2025 34,10 34,77 +2,66% 34,05 34,90 34,65 34,76 34,81 39.989 102.602.209.200
13/2/2025 33,71 33,87 +0,53% 33,55 33,90 33,78 33,86 33,88 30.739 45.238.220.100
12/2/2025 34,40 33,69 -2,77% 33,53 34,61 33,84 33,69 33,70 73.290 102.491.343.100
11/2/2025 34,40 34,65 +1,05% 34,40 34,90 34,67 34,64 34,66 37.909 108.687.654.700
10/2/2025 34,06 34,29 +1,09% 34,01 34,54 34,32 34,29 34,34 36.132 129.334.112.200
7/2/2025 34,29 33,92 -0,73% 33,70 34,47 34,04 33,91 34,00 45.567 120.437.277.300
6/2/2025 33,30 34,17 +0,18% 32,95 34,39 33,87 34,14 34,19 53.300 131.672.975.700
5/2/2025 33,82 34,11 +1,52% 33,75 34,41 34,12 34,11 34,12 50.743 136.577.657.200
4/2/2025 33,40 33,60 +0,36% 33,22 33,89 33,66 33,59 33,60 38.808 68.805.981.900
3/2/2025 33,68 33,48 -0,98% 33,24 33,79 33,50 33,48 33,49 48.993 75.931.293.300
31/1/2025 34,15 33,81 -0,65% 33,81 34,22 33,96 33,80 33,98 29.962 61.259.410.300
30/1/2025 33,23 34,03 +2,44% 33,23 34,18 33,94 33,97 34,07 41.117 89.008.502.200
29/1/2025 33,44 33,22 -0,24% 33,20 33,55 33,33 33,22 33,25 27.958 40.175.791.500
28/1/2025 33,24 33,30 +0,18% 32,97 33,45 33,25 33,29 33,30 33.623 47.678.619.200
27/1/2025 32,46 33,24 +2,40% 32,31 33,31 33,03 33,24 33,25 44.862 66.813.248.300
24/1/2025 32,43 32,46 -0,25% 32,31 32,60 32,44 32,46 32,47 20.180 28.374.360.100
23/1/2025 32,71 32,54 -0,21% 32,33 32,87 32,54 32,52 32,54 33.033 65.817.746.100
22/1/2025 32,85 32,61 -0,37% 32,51 32,96 32,66 32,60 32,64 32.739 68.715.785.300
21/1/2025 32,66 32,73 +0,21% 32,53 32,90 32,69 32,71 32,74 26.848 45.936.023.200
20/1/2025 32,20 32,66 +0,96% 32,20 32,90 32,67 32,65 32,66 20.374 30.171.236.600
17/1/2025 32,27 32,35 +0,72% 32,09 32,57 32,36 32,31 32,40 34.183 67.503.232.500
16/1/2025 32,15 32,12 -0,31% 31,85 32,39 32,07 32,03 32,12 34.925 70.104.441.100
15/1/2025 31,17 32,22 +4,34% 31,07 32,29 31,81 32,20 32,22 49.976 113.176.318.300
14/1/2025 30,93 30,88 +0,06% 30,42 30,95 30,79 30,88 30,90 28.088 62.325.960.500
13/1/2025 30,63 30,86 +0,72% 30,63 31,13 30,90 30,85 30,88 39.397 47.826.272.600
10/1/2025 31,06 30,64 -1,38% 30,55 31,14 30,74 30,63 30,70 32.942 59.292.886.100
9/1/2025 31,01 31,07 +0,26% 30,92 31,17 31,05 31,06 31,15 21.784 31.426.692.100
8/1/2025 31,22 30,99 -1,62% 30,86 31,41 31,03 30,97 31,00 38.156 59.677.754.900
7/1/2025 31,32 31,50 +1,09% 31,24 31,86 31,56 31,49 31,50 48.769 79.758.132.900
6/1/2025 30,21 31,16 +4,49% 30,11 31,25 30,99 31,15 31,18 49.762 96.023.868.100
3/1/2025 30,59 29,82 -2,45% 29,82 30,62 30,10 29,82 29,90 44.345 106.349.072.400
2/1/2025 30,65 30,57 -0,52% 30,24 30,85 30,55 30,55 30,57 57.666 78.361.892.900
30/12/2024 30,87 30,73 -0,16% 30,73 31,07 30,86 30,72 30,75 27.599 87.572.672.900
27/12/2024 31,15 30,78 -1,00% 30,78 31,23 30,96 30,78 30,82 31.397 42.094.833.200
26/12/2024 30,85 31,09 +0,65% 30,79 31,23 31,03 31,09 31,10 36.069 63.763.323.300
23/12/2024 31,13 30,89 -1,94% 30,75 31,31 30,94 30,89 30,92 41.123 85.827.062.200
20/12/2024 31,06 31,50 +1,16% 31,06 31,52 31,35 31,50 31,53 49.864 166.494.628.500
19/12/2024 31,19 31,14 +0,55% 30,91 31,54 31,27 31,11 31,15 75.673 147.098.990.200
18/12/2024 31,77 30,97 -2,85% 30,87 31,84 31,18 30,96 30,99 65.855 160.052.390.500
17/12/2024 31,80 31,88 +0,54% 31,60 32,18 31,92 31,87 31,89 88.519 128.061.135.100
16/12/2024 32,01 31,71 -1,09% 31,71 32,11 31,86 31,71 31,74 54.558 105.234.007.000
13/12/2024 32,53 32,06 -1,29% 32,05 32,63 32,24 32,05 32,18 35.102 79.645.426.500
12/12/2024 33,00 32,48 -2,49% 32,37 33,18 32,66 32,48 32,50 40.397 79.213.237.400
11/12/2024 33,02 33,31 +0,97% 32,65 33,75 33,17 33,30 33,32 41.221 105.381.836.700
10/12/2024 32,74 32,99 +0,40% 32,70 33,17 32,96 32,98 33,00 36.909 62.399.135.000
9/12/2024 32,75 32,86 +0,49% 32,75 33,13 32,92 32,85 32,87 32.050 53.247.951.100
6/12/2024 33,28 32,70 -2,04% 32,68 33,39 32,89 32,69 32,70 60.332 70.346.263.900
5/12/2024 32,98 33,38 +2,14% 32,80 33,50 33,29 33,35 33,39 46.005 108.586.229.400
4/12/2024 32,41 32,68 +0,62% 32,36 32,85 32,66 32,61 32,69 31.668 72.396.988.300
3/12/2024 32,21 32,48 +1,12% 32,18 32,52 32,37 32,45 32,49 39.906 66.746.580.800
2/12/2024 32,39 32,12 -1,47% 32,00 32,65 32,22 32,11 32,13 40.221 71.184.917.600
29/11/2024 32,76 32,60 -0,24% 32,18 32,93 32,54 32,60 32,78 74.451 119.813.573.600
28/11/2024 33,77 32,68 -3,60% 32,63 33,83 33,06 32,68 32,72 55.907 129.277.658.300
27/11/2024 34,68 33,90 -2,45% 33,72 34,85 34,10 33,89 33,92 45.258 80.716.482.500
26/11/2024 34,20 34,75 +1,91% 34,17 35,16 34,77 34,75 34,80 44.739 92.878.419.300
25/11/2024 34,09 34,10 -0,03% 33,97 34,21 34,09 34,09 34,13 32.151 81.299.392.600
22/11/2024 34,40 34,11 +0,29% 33,94 34,40 34,08 34,10 34,12 27.239 43.741.498.800
21/11/2024 34,24 34,01 -1,73% 34,01 34,43 34,18 34,00 34,03 34.068 86.686.690.600
19/11/2024 34,30 34,61 +0,90% 34,16 34,70 34,56 34,61 34,62 30.700 54.972.294.800
18/11/2024 34,38 34,30 -0,35% 34,22 34,57 34,34 34,29 34,30 33.672 63.547.445.000
14/11/2024 34,45 34,42 -0,29% 34,17 34,61 34,38 34,33 34,43 34.455 106.246.549.800
13/11/2024 34,80 34,52 -0,52% 34,30 34,85 34,52 34,51 34,60 40.854 90.528.343.100
12/11/2024 35,15 34,70 -1,20% 34,66 35,28 34,89 34,69 34,72 37.768 81.891.411.400
11/11/2024 34,96 35,12 +0,11% 34,91 35,42 35,20 35,10 35,12 27.370 64.245.279.800
8/11/2024 35,07 35,08 -1,57% 34,88 35,37 35,09 35,07 35,08 41.613 81.302.951.000
7/11/2024 36,13 35,64 -1,47% 35,56 36,48 35,82 35,63 35,65 29.953 53.172.528.900
6/11/2024 35,87 36,17 -0,47% 35,52 36,43 35,97 36,15 36,17 56.901 139.890.498.600
5/11/2024 35,70 36,34 +3,00% 35,60 36,65 36,19 36,32 36,36 54.697 190.114.687.000
4/11/2024 35,13 35,28 +1,35% 34,89 35,54 35,24 35,25 35,29 34.180 72.251.322.700
1/11/2024 35,00 34,81 -0,60% 34,79 35,30 35,02 34,81 34,88 47.532 79.690.682.300
31/10/2024 35,25 35,02 -0,65% 35,02 35,61 35,14 35,02 35,07 23.955 70.560.265.000
30/10/2024 35,34 35,25 -0,28% 35,13 35,59 35,28 35,24 35,26 22.717 37.628.626.800
29/10/2024 35,86 35,35 -1,06% 35,35 35,94 35,57 35,34 35,41 19.869 41.530.409.500
28/10/2024 35,64 35,73 +1,22% 35,49 35,91 35,77 35,72 35,75 18.023 37.680.045.100
25/10/2024 35,70 35,30 -1,12% 35,22 35,78 35,41 35,30 35,33 24.977 54.328.407.800
24/10/2024 35,38 35,70 +0,90% 35,29 35,83 35,62 35,69 35,70 41.308 76.214.442.100
23/10/2024 35,01 35,38 +0,63% 35,00 35,40 35,24 35,37 35,38 30.976 54.116.380.800
22/10/2024 35,00 35,16 +0,17% 34,81 35,25 35,03 35,15 35,16 28.265 76.843.882.300
21/10/2024 35,39 35,10 -0,51% 35,00 35,42 35,15 35,09 35,11 32.337 52.358.944.600
18/10/2024 35,20 35,28 +0,48% 35,02 35,38 35,18 35,27 35,29 24.296 54.919.166.500
17/10/2024 34,69 35,11 +0,20% 34,54 35,43 35,06 35,08 35,14 40.588 69.048.767.000
16/10/2024 35,25 35,04 -0,60% 34,85 35,27 35,04 35,03 35,05 52.196 122.605.001.500
15/10/2024 34,90 35,25 +1,15% 34,73 35,31 35,07 35,25 35,26 33.708 101.028.591.100
14/10/2024 34,74 34,85 +0,64% 34,62 35,07 34,82 34,85 34,88 25.965 50.277.491.200
11/10/2024 34,83 34,63 -0,75% 34,55 34,97 34,71 34,62 34,63 29.848 58.888.013.000
10/10/2024 34,71 34,89 +0,55% 34,57 34,97 34,81 34,88 34,90 27.883 71.322.349.600
9/10/2024 35,11 34,70 -1,84% 34,63 35,20 34,85 34,70 34,75 35.673 72.926.841.300
8/10/2024 34,93 35,35 +0,60% 34,90 35,52 35,36 35,35 35,37 33.539 81.703.149.400
7/10/2024 35,20 35,14 +0,66% 34,85 35,32 35,11 35,13 35,15 22.970 81.862.044.900
4/10/2024 34,69 34,91 +0,20% 34,63 35,14 34,90 34,91 34,99 23.788 54.043.009.100
3/10/2024 35,22 34,84 -2,46% 34,65 35,32 34,85 34,84 34,85 45.362 109.833.455.100
2/10/2024 35,87 35,72 +0,62% 35,52 36,26 35,78 35,72 35,74 41.945 74.321.431.300
1/10/2024 36,26 35,50 -1,69% 35,43 36,31 35,74 35,49 35,53 45.879 95.099.454.400
30/9/2024 36,60 36,11 -1,39% 36,11 37,00 36,41 36,11 36,12 32.663 91.575.132.000
26/9/2024 36,50 36,62 +1,27% 36,34 36,89 36,67 36,62 36,65 40.580 137.876.080.500
25/9/2024 35,78 36,16 +1,26% 35,78 36,17 36,02 36,15 36,16 26.831 78.163.488.100
24/9/2024 36,05 35,71 -0,03% 35,52 36,33 35,84 35,71 35,72 28.687 86.077.734.100
23/9/2024 35,74 35,72 -0,58% 35,57 35,98 35,75 35,72 35,73 21.828 54.833.445.600
20/9/2024 36,32 35,93 -1,83% 35,91 36,48 35,99 35,93 35,95 34.150 110.300.112.400
19/9/2024 36,80 36,60 -0,27% 36,37 36,88 36,61 36,60 36,61 38.709 87.303.600.200
18/9/2024 36,85 36,70 -0,57% 36,56 37,03 36,78 36,68 36,73 31.312 60.718.283.100
17/9/2024 36,91 36,91 -0,24% 36,66 36,98 36,77 36,89 36,92 32.868 64.853.348.900
16/9/2024 37,06 37,00 -0,03% 36,83 37,22 36,97 37,00 37,06 19.143 39.986.932.700
13/9/2024 37,16 37,01 +0,11% 36,58 37,33 36,94 37,00 37,02 34.330 74.695.344.800
12/9/2024 37,21 36,97 -1,10% 36,70 37,28 36,97 36,95 36,97 22.449 53.232.213.500
11/9/2024 37,38 37,38 +0,19% 37,14 37,54 37,37 37,32 37,38 21.390 73.500.080.000
10/9/2024 37,05 37,31 0,00% 37,02 37,38 37,27 37,30 37,31 21.021 49.680.192.800

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.