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.

ITUB4F - 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 37,10 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
13/12/2024 32,48 32,00 -1,23% 32,00 32,63 32,32 32,00 32,09 5.381 133.601.305
12/12/2024 33,02 32,40 -2,70% 32,37 33,30 32,74 32,40 32,53 5.357 143.273.335
11/12/2024 32,99 33,30 +0,30% 32,64 33,74 33,08 33,30 33,40 4.917 158.582.778
10/12/2024 32,79 33,20 +1,25% 32,61 33,20 32,92 33,01 33,20 6.033 162.341.094
9/12/2024 32,73 32,79 +0,21% 32,73 33,12 32,93 32,79 32,89 6.115 135.695.086

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.