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.

ITUB4 - ITAUUNIBANCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2024 37,02 37,31 +0,97% 36,97 37,45 37,29 37,30 37,31 26.872 50.965.031.200
6/9/2024 37,58 36,95 -1,41% 36,87 37,58 37,03 36,95 36,97 32.231 59.029.354.900
5/9/2024 37,30 37,48 +0,64% 37,14 37,60 37,40 37,46 37,48 22.663 43.255.662.000
4/9/2024 37,15 37,24 +0,70% 37,02 37,79 37,45 37,24 37,32 35.941 76.078.145.600
3/9/2024 36,49 36,98 +1,62% 36,36 36,99 36,81 36,95 36,99 29.798 57.928.712.400
2/9/2024 36,57 36,39 -0,84% 36,34 36,70 36,51 36,38 36,39 21.511 37.127.459.500
30/8/2024 36,83 36,70 -0,70% 36,41 36,97 36,66 36,67 36,71 40.416 226.029.831.900
29/8/2024 37,19 36,96 -1,10% 36,96 37,38 37,17 36,96 36,97 37.002 82.603.840.400
28/8/2024 36,36 37,37 +2,16% 36,23 37,47 37,05 37,36 37,39 48.136 118.149.512.400
27/8/2024 36,53 36,58 +0,11% 36,33 36,71 36,55 36,58 36,60 26.973 53.514.837.800
26/8/2024 36,53 36,54 +0,22% 36,26 36,64 36,47 36,51 36,55 19.892 52.520.534.600
23/8/2024 36,79 36,46 -0,76% 36,37 37,05 36,64 36,45 36,47 39.374 79.705.813.000
22/8/2024 36,32 36,74 -0,92% 36,30 36,75 36,51 36,68 36,75 42.571 78.371.018.500
21/8/2024 37,33 37,08 -0,40% 36,91 37,38 37,08 37,08 37,10 25.492 52.405.771.400
20/8/2024 37,00 37,23 +0,73% 36,74 37,36 37,10 37,22 37,23 37.867 58.476.328.300
19/8/2024 36,88 36,96 +0,60% 36,78 37,26 37,04 36,95 37,00 40.596 82.484.191.100
16/8/2024 37,24 36,74 -0,84% 36,64 37,49 36,97 36,74 36,75 8.766 127.507.869.600
15/8/2024 36,67 37,05 +1,59% 36,56 37,09 36,91 37,04 37,05 5.278 120.460.202.400
14/8/2024 35,59 36,47 +2,47% 35,59 36,78 36,44 36,47 36,49 2.859 197.655.968.400
13/8/2024 34,85 35,59 +2,83% 34,71 35,59 35,26 35,58 35,59 2.583 139.447.009.200
12/8/2024 34,67 34,61 +0,14% 34,47 34,82 34,64 34,60 34,63 6.399 72.637.580.200
9/8/2024 33,80 34,56 +2,70% 33,75 34,56 34,31 34,55 34,56 8.941 82.842.697.400
8/8/2024 33,85 33,65 -0,36% 33,54 34,14 33,82 33,65 33,68 9.579 66.378.570.300
7/8/2024 34,05 33,77 +0,27% 33,07 34,18 33,55 33,76 33,77 9.300 136.417.819.400
6/8/2024 33,01 33,68 +2,22% 33,01 33,94 33,60 33,68 33,70 1.163 86.737.950.900
5/8/2024 32,45 32,95 0,00% 32,35 33,03 32,80 32,94 32,95 825 86.956.310.500
2/8/2024 33,49 32,95 -1,26% 32,79 33,54 33,08 32,95 32,96 6.768 79.868.664.300
1/8/2024 34,02 33,37 -1,51% 33,27 34,12 33,55 33,37 33,43 428 75.939.751.200
31/7/2024 34,26 33,88 -1,40% 33,85 34,41 34,09 33,88 33,90 3.847 86.270.827.300
30/7/2024 34,42 34,36 -0,38% 34,14 34,51 34,33 34,35 34,37 3.553 60.532.556.600
29/7/2024 34,28 34,49 +0,73% 34,25 34,61 34,47 34,49 34,52 8.184 52.172.080.600
26/7/2024 33,92 34,24 +0,74% 33,92 34,34 34,17 34,23 34,27 9.539 38.212.178.300
25/7/2024 34,07 33,99 -0,44% 33,84 34,21 34,06 33,97 34,00 3.732 67.539.567.900
24/7/2024 34,30 34,14 -0,15% 34,05 34,33 34,20 34,13 34,19 7.559 53.957.274.900
23/7/2024 34,21 34,19 -0,15% 34,10 34,40 34,23 34,19 34,20 1.511 57.920.792.100
22/7/2024 34,28 34,24 -0,06% 34,17 34,45 34,27 34,27 34,25 6.134 42.494.375.900

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.