O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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.

ITUB4F - ITAUUNIBANCO - PN EDJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 39,81 39,64 +0,58% 39,36 40,07 39,64 39,64 39,69 5.129 165.465.804
11/12/2025 39,43 39,41 +0,20% 39,27 39,75 39,52 39,41 39,47 5.254 182.970.940
10/12/2025 39,19 39,33 -5,46% 38,90 39,64 39,22 39,33 39,34 7.209 218.611.845
9/12/2025 41,47 41,60 +0,29% 40,74 41,60 41,12 41,36 41,60 7.137 251.256.950
8/12/2025 41,94 41,48 -0,22% 41,23 42,81 41,69 41,27 41,48 8.384 296.620.233
5/12/2025 43,39 41,57 -3,93% 41,17 43,43 42,28 41,43 41,57 9.190 344.203.996
4/12/2025 42,30 43,27 +2,29% 42,22 43,27 42,91 43,12 43,27 5.340 200.951.028
3/12/2025 42,22 42,30 +0,33% 41,93 42,45 42,17 42,29 42,30 6.891 218.407.429
2/12/2025 41,39 42,16 +1,86% 41,39 42,18 41,82 42,11 42,16 6.124 229.083.674
1/12/2025 41,60 41,39 -0,43% 41,15 41,67 41,40 41,33 41,39 8.641 270.185.578
28/11/2025 41,21 41,57 +2,52% 41,19 41,91 41,62 41,57 41,70 7.105 241.644.142
27/11/2025 40,85 40,55 -0,17% 40,55 40,90 40,68 40,55 40,67 4.439 166.479.497
26/11/2025 40,00 40,62 +1,80% 39,97 40,90 40,51 40,62 40,76 5.244 159.026.321
25/11/2025 39,97 39,90 +0,25% 39,73 40,22 39,89 39,90 40,02 4.586 154.321.369
24/11/2025 39,90 39,80 0,00% 39,75 40,18 39,87 39,80 39,83 5.812 180.683.444
21/11/2025 39,77 39,80 -0,35% 39,56 40,03 39,77 39,80 39,90 5.046 175.430.288
19/11/2025 40,10 39,94 -0,57% 39,75 40,20 39,92 39,90 39,94 5.060 170.467.049
18/11/2025 40,00 40,17 -1,11% 39,91 40,34 40,10 40,04 40,17 4.657 162.414.358
17/11/2025 40,60 40,62 +0,10% 40,20 40,70 40,46 40,39 40,62 6.402 203.956.185
14/11/2025 40,44 40,58 +0,92% 40,17 40,69 40,50 40,51 40,58 5.452 237.288.140
13/11/2025 40,31 40,21 -0,05% 40,18 41,05 40,49 40,21 40,28 6.758 211.322.485
12/11/2025 41,22 40,23 -2,57% 40,14 41,35 40,64 40,23 40,35 6.217 184.720.361
11/11/2025 40,44 41,29 +2,46% 40,30 41,36 40,98 41,29 41,30 6.680 206.158.983
10/11/2025 40,35 40,30 +0,12% 40,22 40,51 40,37 40,30 40,45 5.547 178.205.439
7/11/2025 40,13 40,25 +0,32% 39,77 40,25 39,98 40,16 40,25 5.538 153.672.360
6/11/2025 40,13 40,12 +0,10% 40,00 40,77 40,27 40,12 40,25 6.072 179.997.663
5/11/2025 39,42 40,08 +0,30% 39,04 40,15 39,66 40,03 40,08 6.858 231.923.352
4/11/2025 40,01 39,96 -0,10% 39,83 40,17 39,98 39,95 39,96 6.407 182.377.360
3/11/2025 39,68 40,00 +1,47% 39,55 40,12 39,90 39,98 40,00 8.464 207.720.287
31/10/2025 39,36 39,42 +0,59% 39,31 39,63 39,50 39,42 39,52 5.347 150.180.605
30/10/2025 39,11 39,19 -0,36% 39,04 39,68 39,36 39,19 39,42 4.512 154.477.616
29/10/2025 38,50 39,33 +2,24% 38,49 39,50 39,13 39,30 39,33 5.003 170.732.523
28/10/2025 38,34 38,47 +0,16% 38,18 38,47 38,36 38,46 38,47 4.227 126.258.126
27/10/2025 38,25 38,41 +0,87% 38,19 38,61 38,39 38,41 38,42 5.039 142.225.735
24/10/2025 38,22 38,08 -0,29% 37,99 38,51 38,14 38,04 38,08 3.747 121.736.372
23/10/2025 38,15 38,19 +0,13% 37,89 38,33 38,12 38,16 38,19 3.511 119.265.000
22/10/2025 37,90 38,14 +0,71% 37,75 38,14 37,94 38,08 38,14 3.125 106.360.278
21/10/2025 38,16 37,87 -0,89% 37,76 38,22 38,00 37,86 37,87 4.316 137.749.234
20/10/2025 37,54 38,21 +1,89% 37,54 38,34 38,03 38,21 38,24 5.763 150.423.947
17/10/2025 37,22 37,50 +0,35% 37,02 37,62 37,41 37,44 37,50 3.673 133.754.670
16/10/2025 37,45 37,37 -0,32% 37,10 37,80 37,42 37,25 37,37 4.330 135.276.785
15/10/2025 37,35 37,49 -0,16% 37,06 37,69 37,46 37,48 37,49 4.506 137.541.727
14/10/2025 37,20 37,55 +0,27% 37,17 37,85 37,55 37,47 37,55 4.847 138.158.547
13/10/2025 37,20 37,45 +0,75% 37,20 37,55 37,40 37,38 37,45 5.406 157.198.170
10/10/2025 37,37 37,17 -0,35% 37,04 37,56 37,26 37,16 37,17 3.795 123.477.493
9/10/2025 37,41 37,30 +0,27% 36,97 37,47 37,20 37,23 37,30 4.656 131.926.502
8/10/2025 37,17 37,20 +0,13% 37,05 37,43 37,19 37,18 37,20 4.935 163.986.842
7/10/2025 37,77 37,15 -1,64% 36,98 37,83 37,21 37,11 37,15 7.243 192.890.765
6/10/2025 38,29 37,77 -1,54% 37,77 38,29 37,96 37,77 37,85 5.771 157.576.529
3/10/2025 38,00 38,36 +1,03% 37,73 38,36 37,99 38,25 38,36 4.373 158.748.290
2/10/2025 38,38 37,97 -1,22% 37,90 38,70 38,14 37,96 37,97 5.563 158.811.607
1/10/2025 39,20 38,44 -1,51% 38,31 39,40 38,65 38,42 38,44 6.936 204.957.480
30/9/2025 39,25 39,03 +0,41% 38,72 39,48 39,02 39,03 39,14 5.219 160.396.357
29/9/2025 38,81 38,87 +0,44% 38,80 39,34 39,03 38,87 38,98 4.711 162.163.664
26/9/2025 38,48 38,70 +0,55% 38,45 38,87 38,67 38,66 38,70 3.691 130.725.728
25/9/2025 38,84 38,49 -0,70% 38,47 39,02 38,71 38,49 38,59 4.306 146.660.734
24/9/2025 39,05 38,76 -0,56% 38,72 39,13 38,87 38,75 38,76 4.636 154.333.833
23/9/2025 38,46 38,98 +1,33% 38,45 39,24 39,00 38,98 39,05 4.900 166.787.861
22/9/2025 38,86 38,47 -1,13% 38,27 38,86 38,54 38,47 38,50 4.916 160.184.719
19/9/2025 38,40 38,91 +1,06% 38,39 38,98 38,73 38,85 38,91 4.401 139.724.477
18/9/2025 38,45 38,50 +0,13% 38,16 38,55 38,37 38,40 38,50 4.033 125.509.234
17/9/2025 37,74 38,45 +1,59% 37,62 38,82 38,43 38,42 38,45 4.476 179.159.051
16/9/2025 38,18 37,85 -0,26% 37,67 38,38 37,89 37,85 37,86 5.104 161.214.844
15/9/2025 37,48 37,95 +1,23% 37,41 38,18 37,83 37,87 37,95 5.367 173.525.046
12/9/2025 37,80 37,49 -1,86% 37,27 37,80 37,48 37,41 37,49 7.000 186.283.956
11/9/2025 37,89 38,20 +0,87% 37,89 38,73 38,35 38,05 38,20 4.214 156.607.178
10/9/2025 37,95 37,87 -0,03% 37,81 38,33 38,02 37,87 37,90 4.217 149.084.409
9/9/2025 38,32 37,88 -0,84% 37,81 38,40 38,00 37,85 37,88 5.391 166.179.104
8/9/2025 38,36 38,20 -0,44% 37,78 38,68 38,06 38,20 38,22 5.819 163.018.874
5/9/2025 38,29 38,37 +0,84% 38,09 38,81 38,36 38,37 38,40 4.962 171.013.121
4/9/2025 37,75 38,05 +0,79% 37,50 38,35 37,88 38,03 38,05 4.518 147.329.989
3/9/2025 38,16 37,75 -1,05% 37,64 38,28 37,91 37,74 37,75 6.034 172.302.300
2/9/2025 38,17 38,15 -1,14% 37,97 38,50 38,23 38,15 38,21 6.169 170.852.161
1/9/2025 38,72 38,59 +0,23% 38,49 39,05 38,79 38,59 38,65 8.821 220.796.272
29/8/2025 38,35 38,50 +0,42% 38,34 38,65 38,48 38,50 38,52 6.971 198.823.210
28/8/2025 37,87 38,34 +2,27% 37,71 38,70 38,32 38,30 38,34 5.279 186.596.984
27/8/2025 36,80 37,49 +1,76% 36,67 37,59 37,12 37,49 37,55 4.393 144.028.539
26/8/2025 37,20 36,84 -0,70% 36,56 37,29 36,87 36,83 36,89 6.078 158.614.927
25/8/2025 37,41 37,10 -0,54% 37,10 37,59 37,27 37,10 37,11 5.002 142.383.230
22/8/2025 36,50 37,30 +2,44% 36,38 37,42 37,09 37,25 37,30 4.954 170.000.999
21/8/2025 36,00 36,41 +0,11% 35,95 36,43 36,24 36,35 36,41 4.803 142.994.722
20/8/2025 36,35 36,37 +0,11% 36,06 36,52 36,36 36,37 36,40 5.828 214.401.812
19/8/2025 36,86 36,33 -3,25% 35,95 36,86 36,35 36,30 36,33 7.491 240.915.339
18/8/2025 37,55 37,55 +0,32% 37,55 38,04 37,79 37,55 37,73 5.242 186.432.681
15/8/2025 37,85 37,43 -0,61% 37,35 37,88 37,55 37,43 37,45 4.038 144.967.052
14/8/2025 37,40 37,66 -0,13% 37,29 38,00 37,69 37,66 37,75 4.062 144.510.922
13/8/2025 38,03 37,71 -0,82% 37,65 38,12 37,87 37,70 37,71 4.436 164.777.055
12/8/2025 37,25 38,02 +2,45% 37,23 38,26 37,86 38,02 38,07 5.463 199.000.169
11/8/2025 36,85 37,11 +0,13% 36,75 37,34 37,08 37,11 37,28 5.281 162.603.279
8/8/2025 36,60 37,06 +0,43% 36,49 37,14 36,93 37,05 37,06 4.377 165.748.621
7/8/2025 36,20 36,90 +1,79% 36,13 37,00 36,72 36,89 36,90 5.560 212.495.330
6/8/2025 36,23 36,25 +1,51% 36,06 37,15 36,37 36,24 36,25 9.983 501.274.633
5/8/2025 35,20 35,71 +1,02% 35,07 35,93 35,57 35,66 35,71 4.771 150.822.202
4/8/2025 35,21 35,35 +1,58% 35,04 35,52 35,27 35,35 35,37 5.112 151.345.682
1/8/2025 35,50 34,80 -0,57% 34,78 35,61 35,13 34,80 34,89 5.264 159.816.860
31/7/2025 34,70 35,00 0,00% 34,63 35,22 34,90 34,98 35,00 4.466 136.642.760
30/7/2025 34,50 35,00 +0,86% 34,31 35,25 34,65 35,00 35,02 4.597 145.221.100
29/7/2025 34,45 34,70 +0,64% 34,38 34,87 34,70 34,70 34,76 5.032 131.125.545
28/7/2025 35,21 34,48 -2,54% 34,16 35,38 34,53 34,45 34,48 6.898 169.474.553
25/7/2025 35,00 35,38 +1,03% 34,95 35,49 35,29 35,27 35,38 3.121 110.391.509
24/7/2025 35,30 35,02 -1,35% 34,85 35,37 35,02 35,02 35,07 3.678 121.645.669
23/7/2025 34,95 35,50 +0,85% 34,87 35,53 35,31 35,50 35,52 3.840 113.647.823
22/7/2025 35,50 35,20 -0,56% 34,95 35,72 35,28 35,15 35,20 4.794 135.670.291
21/7/2025 35,05 35,40 +1,14% 35,00 35,57 35,35 35,40 35,43 5.496 167.419.551
18/7/2025 35,49 35,00 -2,23% 35,00 35,72 35,37 35,00 35,07 4.425 126.655.143
17/7/2025 35,20 35,80 +1,85% 35,15 35,84 35,55 35,75 35,80 4.158 134.534.559
16/7/2025 35,02 35,15 +0,63% 34,88 35,30 35,08 35,14 35,15 4.855 126.696.319
15/7/2025 35,00 34,93 +0,20% 34,71 35,22 34,93 34,90 34,93 6.525 149.014.857
14/7/2025 34,95 34,86 -0,11% 34,52 35,03 34,86 34,85 34,86 7.355 157.472.546
11/7/2025 35,25 34,90 -1,13% 34,74 35,44 34,91 34,84 34,90 7.081 192.676.228
10/7/2025 35,60 35,30 -3,02% 35,25 36,05 35,50 35,28 35,30 8.891 274.361.817
9/7/2025 36,99 36,40 -1,86% 36,27 37,13 36,52 36,34 36,40 5.562 136.378.606
8/7/2025 37,22 37,09 -0,64% 36,90 37,32 37,11 37,06 37,09 4.870 127.911.311
7/7/2025 37,80 37,33 -1,30% 37,15 37,81 37,42 37,30 37,33 6.272 161.563.843
4/7/2025 37,69 37,82 -0,32% 37,59 37,98 37,80 37,82 37,83 5.352 140.110.137
3/7/2025 36,80 37,94 +3,52% 36,80 37,94 37,46 37,74 37,94 5.527 163.547.648
2/7/2025 37,08 36,65 -0,97% 36,55 37,28 36,79 36,65 36,86 5.930 164.582.127
1/7/2025 36,93 37,01 +0,03% 36,64 37,17 36,96 37,00 37,01 6.452 162.174.162
30/6/2025 36,25 37,00 +2,21% 35,92 37,00 36,55 36,95 37,00 7.033 184.013.329
27/6/2025 36,23 36,20 -0,28% 35,94 36,36 36,16 36,20 36,26 4.076 127.417.043
26/6/2025 36,70 36,30 -0,55% 36,20 36,79 36,42 36,26 36,30 5.072 127.625.360
25/6/2025 37,10 36,50 -2,59% 36,43 37,24 36,73 36,50 36,67 3.897 120.504.079
24/6/2025 36,70 37,47 +2,88% 36,56 37,58 37,25 37,38 37,47 4.171 139.116.558
23/6/2025 36,74 36,42 -0,87% 36,15 37,00 36,37 36,40 36,42 5.344 136.533.154
20/6/2025 36,50 36,74 -0,03% 36,40 36,75 36,52 36,62 36,74 4.456 123.929.855
18/6/2025 37,06 36,75 -0,84% 36,72 37,12 36,89 36,75 36,94 4.411 122.272.614
17/6/2025 36,83 37,06 +0,93% 36,78 37,09 36,93 36,97 37,06 4.754 124.030.707
16/6/2025 36,49 36,72 +1,05% 36,35 37,21 36,90 36,71 36,87 5.995 184.104.099
13/6/2025 36,52 36,34 -0,25% 35,92 36,52 36,20 36,30 36,34 4.982 129.476.355
12/6/2025 36,30 36,43 -0,05% 36,10 36,83 36,55 36,43 36,52 4.235 129.177.627
11/6/2025 36,00 36,45 +1,17% 35,76 36,58 36,25 36,39 36,45 4.193 130.153.760
10/6/2025 36,50 36,03 -0,74% 35,98 36,56 36,21 36,03 36,05 4.648 132.058.734
9/6/2025 36,40 36,30 -0,60% 35,87 36,64 36,31 36,30 36,39 5.989 166.752.286
6/6/2025 36,49 36,52 +0,38% 36,32 36,75 36,50 36,42 36,52 4.956 136.228.937
5/6/2025 37,10 36,38 -1,17% 36,38 37,18 36,67 36,38 36,40 5.288 130.909.330
4/6/2025 37,19 36,81 -0,65% 36,67 37,29 36,96 36,81 36,98 5.063 168.743.446
3/6/2025 37,15 37,05 +0,03% 36,80 37,28 36,99 36,96 37,05 5.829 167.722.984
2/6/2025 37,69 37,04 -0,72% 37,03 37,74 37,21 37,03 37,04 6.659 178.077.006
30/5/2025 37,56 37,31 -0,74% 37,11 37,71 37,41 37,31 37,45 5.904 170.843.356
29/5/2025 37,79 37,59 -0,13% 37,35 37,96 37,56 37,46 37,59 4.803 140.473.207
28/5/2025 38,10 37,64 -0,66% 37,64 38,10 37,84 37,64 37,82 4.445 132.279.484
27/5/2025 37,86 37,89 +0,26% 37,86 38,60 38,13 37,89 37,98 4.783 161.652.162
26/5/2025 37,63 37,79 +0,43% 37,51 38,25 37,81 37,76 37,79 4.847 140.440.180
23/5/2025 36,79 37,63 +0,75% 36,37 37,66 37,21 37,45 37,63 4.654 158.868.572
22/5/2025 37,49 37,35 -0,43% 37,16 37,73 37,46 37,35 37,38 5.723 158.585.823
21/5/2025 38,30 37,51 -2,06% 37,23 38,30 37,60 37,51 37,53 5.230 173.841.771
20/5/2025 38,35 38,30 -0,21% 37,85 38,45 38,12 38,28 38,30 6.906 180.987.591
19/5/2025 37,90 38,38 +1,21% 37,73 38,58 38,30 38,35 38,38 6.805 179.284.879
16/5/2025 37,50 37,92 +0,45% 37,35 38,00 37,71 37,90 37,92 4.188 175.151.009
15/5/2025 37,20 37,75 +1,32% 37,18 37,75 37,46 37,59 37,75 5.254 167.580.956
14/5/2025 37,02 37,26 +0,84% 36,82 37,33 37,11 37,21 37,26 5.843 153.691.827
13/5/2025 36,48 36,95 +1,59% 36,48 37,10 36,81 36,78 36,95 5.992 166.561.871
12/5/2025 37,46 36,37 -2,31% 36,27 37,46 36,65 36,37 36,40 6.303 218.190.594
9/5/2025 35,63 37,23 +5,26% 35,49 37,25 36,89 37,19 37,23 7.718 403.844.983
8/5/2025 35,39 35,37 +1,26% 35,16 35,98 35,57 35,29 35,37 4.698 144.674.551
7/5/2025 34,90 34,93 +0,49% 34,72 35,15 34,94 34,93 35,02 5.956 199.987.230
6/5/2025 34,84 34,76 +0,12% 34,42 34,90 34,72 34,73 34,76 5.877 141.213.753
5/5/2025 35,27 34,72 -0,94% 34,72 35,40 35,04 34,71 34,72 6.758 175.186.287
2/5/2025 35,40 35,05 -0,71% 34,75 35,66 35,12 35,00 35,05 7.928 192.252.356
29/4/2025 35,07 35,30 +0,86% 34,86 35,41 35,21 35,30 35,33 6.284 154.198.534
28/4/2025 34,62 35,00 +1,30% 34,48 35,05 34,88 34,94 35,00 7.080 174.300.059
25/4/2025 34,75 34,55 -0,72% 34,50 34,97 34,67 34,55 34,65 6.274 186.361.654
24/4/2025 34,20 34,80 +2,38% 34,07 34,80 34,57 34,76 34,80 7.025 173.128.747
23/4/2025 33,68 33,99 +1,95% 33,41 34,15 33,95 33,99 34,11 5.932 173.003.876
22/4/2025 32,80 33,34 +2,24% 32,65 33,52 33,20 33,34 33,49 6.925 182.482.997
17/4/2025 32,70 32,61 -0,34% 32,36 32,83 32,65 32,61 32,66 5.038 118.022.843
16/4/2025 32,68 32,72 +0,21% 32,50 32,92 32,67 32,70 32,72 6.390 135.714.361
15/4/2025 32,32 32,65 +1,37% 32,20 32,78 32,60 32,65 32,69 7.500 142.813.376
14/4/2025 32,20 32,21 +1,29% 31,81 32,52 32,24 32,21 32,28 6.417 147.453.343
11/4/2025 31,70 31,80 +0,95% 31,45 32,12 31,85 31,77 31,98 5.097 144.319.697
10/4/2025 31,78 31,50 -1,25% 31,13 32,04 31,60 31,42 31,50 4.645 149.439.817
9/4/2025 31,00 31,90 +2,67% 30,82 32,34 31,62 31,90 31,93 7.009 234.207.114
8/4/2025 31,50 31,07 -0,35% 31,00 31,78 31,34 31,07 31,18 11.347 224.040.461
7/4/2025 30,90 31,18 +0,16% 30,55 32,00 31,12 31,18 31,21 12.372 310.986.340
4/4/2025 31,70 31,13 -2,84% 30,92 31,82 31,17 31,13 31,15 8.593 206.574.544
3/4/2025 31,25 32,04 +2,04% 31,05 32,19 31,84 31,95 32,04 5.665 185.202.019
2/4/2025 31,40 31,40 0,00% 31,18 31,62 31,36 31,40 31,42 4.914 139.274.497
1/4/2025 31,33 31,40 0,00% 31,18 31,67 31,44 31,38 31,40 7.166 153.207.656
31/3/2025 31,69 31,40 -1,51% 31,12 31,88 31,39 31,40 31,42 7.592 175.169.249
28/3/2025 31,95 31,88 -0,99% 31,48 32,13 31,73 31,75 31,88 7.884 176.611.125
27/3/2025 32,19 32,20 +0,59% 31,97 32,30 32,07 32,06 32,20 4.413 142.184.257
26/3/2025 32,70 32,01 -1,20% 31,96 32,74 32,17 32,01 32,10 9.525 173.146.240
25/3/2025 32,31 32,40 +0,93% 32,17 32,95 32,58 32,40 32,53 7.405 185.111.403
24/3/2025 32,13 32,10 -0,06% 31,95 32,44 32,12 32,10 32,20 9.621 179.352.266
21/3/2025 32,09 32,12 +0,06% 31,98 32,36 32,12 32,09 32,12 6.632 167.640.655
20/3/2025 32,38 32,10 -0,93% 31,87 32,56 32,16 32,10 32,15 7.863 207.675.322
19/3/2025 32,50 32,40 +0,06% 32,25 32,60 32,41 32,38 32,40 8.520 174.933.818
18/3/2025 32,32 32,38 -8,17% 32,17 32,59 32,38 32,38 32,40 9.706 228.289.413
17/3/2025 34,34 35,26 +2,68% 34,25 35,45 35,03 35,21 35,26 6.271 220.074.104
14/3/2025 33,38 34,34 +3,31% 33,33 34,55 34,14 34,31 34,34 10.525 222.943.714
13/3/2025 32,75 33,24 +1,28% 32,55 33,32 33,10 33,19 33,24 5.815 193.184.547
12/3/2025 32,80 32,82 +0,52% 32,43 33,10 32,63 32,70 32,82 6.505 163.699.704
11/3/2025 33,11 32,65 -1,39% 32,43 33,12 32,63 32,65 32,77 6.827 160.725.355
10/3/2025 33,00 33,11 +1,50% 32,27 33,11 32,64 32,89 33,11 8.126 200.540.070
7/3/2025 32,52 32,62 +0,03% 32,26 32,93 32,64 32,62 32,64 11.428 264.868.504
6/3/2025 32,40 32,61 +1,27% 32,21 32,74 32,46 32,46 32,61 8.707 184.356.755
5/3/2025 32,34 32,20 +0,31% 32,02 32,59 32,36 32,20 32,57 7.755 128.737.252
28/2/2025 32,77 32,10 -1,98% 32,08 33,03 32,44 32,10 32,35 7.889 186.866.685
27/2/2025 32,77 32,75 0,00% 32,75 33,11 32,94 32,75 32,80 4.636 114.022.102
26/2/2025 33,10 32,75 -0,15% 32,75 33,18 32,89 32,75 32,94 5.030 132.619.457
25/2/2025 32,52 32,80 +0,28% 32,52 33,13 32,91 32,80 32,94 6.140 124.396.384
24/2/2025 33,03 32,71 -0,30% 32,32 33,15 32,74 32,51 32,71 8.983 152.455.933
21/2/2025 32,83 32,81 -0,03% 32,55 32,83 32,68 32,71 32,81 5.940 134.064.361
20/2/2025 33,05 32,82 -0,67% 32,66 33,20 32,79 32,78 32,83 6.891 152.694.435
19/2/2025 33,19 33,04 -1,14% 32,76 33,19 32,92 32,92 33,04 5.955 123.354.793
18/2/2025 33,32 33,42 -4,38% 32,86 33,43 33,15 33,35 33,42 5.159 165.557.806
17/2/2025 34,77 34,95 +0,14% 34,77 35,29 35,09 34,95 34,97 8.832 219.663.664
14/2/2025 34,06 34,90 +2,50% 34,05 34,90 34,55 34,83 34,90 7.106 149.504.556
13/2/2025 33,99 34,05 +0,35% 33,57 34,05 33,79 33,94 34,05 5.877 134.372.480
12/2/2025 34,40 33,93 -2,11% 33,53 34,60 33,94 33,87 33,95 8.708 194.785.103
11/2/2025 34,25 34,66 +0,90% 34,15 34,88 34,67 34,66 34,77 7.187 161.930.277
10/2/2025 33,93 34,35 +1,30% 33,93 34,52 34,30 34,35 34,40 6.712 183.161.036
7/2/2025 34,30 33,91 -0,88% 33,70 34,47 34,07 33,91 33,92 6.475 171.338.412
6/2/2025 33,38 34,21 +0,41% 32,99 34,38 33,79 34,21 34,25 9.067 274.370.488
5/2/2025 33,81 34,07 +1,34% 33,76 34,40 34,07 34,07 34,28 6.398 167.345.582
4/2/2025 33,48 33,62 +0,21% 33,23 33,89 33,64 33,62 33,67 5.539 131.132.305
3/2/2025 33,69 33,55 -1,64% 33,24 33,79 33,50 33,48 33,55 8.488 174.883.832
31/1/2025 34,10 34,11 -0,29% 33,83 34,20 34,06 33,87 34,11 5.420 131.445.720
30/1/2025 33,25 34,21 +2,58% 33,25 34,21 33,88 33,91 34,21 3.817 134.239.513
29/1/2025 33,42 33,35 +0,45% 33,10 33,54 33,36 33,31 33,35 4.310 112.005.426
28/1/2025 33,17 33,20 -0,12% 32,97 33,45 33,20 33,20 33,29 5.183 115.610.379
27/1/2025 32,35 33,24 +2,62% 32,32 33,30 32,89 33,24 33,26 5.953 134.195.529
24/1/2025 32,54 32,39 -0,34% 32,31 32,60 32,44 32,39 32,47 3.985 102.425.985
23/1/2025 32,61 32,50 0,00% 32,32 32,87 32,56 32,35 32,50 4.516 116.394.290
22/1/2025 32,73 32,50 -0,91% 32,50 32,96 32,66 32,50 32,60 4.332 112.205.161
21/1/2025 32,50 32,80 +0,92% 32,47 32,89 32,69 32,71 32,80 4.858 110.614.691
20/1/2025 32,35 32,50 -0,09% 32,20 32,89 32,64 32,50 32,89 8.649 150.182.468
17/1/2025 32,12 32,53 +1,47% 32,09 32,57 32,37 32,27 32,53 5.011 123.235.815
16/1/2025 32,22 32,06 +0,12% 31,85 32,38 32,06 32,06 32,07 4.721 121.981.580
15/1/2025 30,95 32,02 +4,13% 30,88 32,28 31,69 32,02 32,14 4.128 150.265.825
14/1/2025 30,86 30,75 0,00% 30,42 30,95 30,78 30,75 30,90 4.682 115.726.492
13/1/2025 30,60 30,75 +0,56% 30,55 31,12 30,86 30,75 30,88 4.130 136.183.638
10/1/2025 31,07 30,58 -1,64% 30,57 31,14 30,76 30,58 30,80 5.265 114.130.186
9/1/2025 30,99 31,09 +0,48% 30,94 31,15 31,04 31,05 31,09 4.401 102.102.087
8/1/2025 31,26 30,94 -1,31% 30,87 31,42 31,04 30,94 31,08 6.375 143.268.990
7/1/2025 31,30 31,35 +0,74% 31,16 31,85 31,56 31,35 31,52 6.388 143.091.174
6/1/2025 30,25 31,12 +4,39% 30,01 31,25 30,97 31,12 31,20 37.130 273.942.406
3/1/2025 30,57 29,81 -2,20% 29,81 30,65 30,25 29,80 30,04 8.652 155.266.739
2/1/2025 30,68 30,48 -0,97% 30,25 30,85 30,55 30,48 30,55 8.609 162.837.084
30/12/2024 30,86 30,78 -0,48% 30,78 31,07 30,88 30,78 30,95 6.286 139.313.713
27/12/2024 31,28 30,93 -1,12% 30,78 31,28 31,01 30,90 30,93 5.506 117.472.303
26/12/2024 30,89 31,28 +1,30% 30,80 31,28 31,03 31,10 31,28 8.379 166.912.169
23/12/2024 31,19 30,88 -1,59% 30,76 31,48 30,99 30,88 30,95 10.450 210.646.379
20/12/2024 31,13 31,38 +1,06% 31,12 31,52 31,27 31,37 31,38 7.355 145.785.006
19/12/2024 30,99 31,05 +0,19% 30,91 31,55 31,26 31,05 31,11 6.432 175.117.507
18/12/2024 31,88 30,99 -3,04% 30,85 31,96 31,25 30,99 31,15 5.181 178.940.102
17/12/2024 31,75 31,96 +0,98% 31,60 32,17 31,87 31,80 31,96 5.908 149.050.981
16/12/2024 32,06 31,65 -1,09% 31,65 32,18 31,93 31,65 31,75 7.105 146.658.430

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.