O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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 EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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

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.