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.

ITUB4F - ITAUUNIBANCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 32,50 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
6/12/2024 33,31 32,72 -2,33% 32,68 33,39 32,95 32,72 32,85 7.785 153.221.716
5/12/2024 32,90 33,50 +2,92% 32,85 33,50 33,24 33,45 33,50 5.164 141.430.841
4/12/2024 32,48 32,55 0,00% 32,38 32,85 32,63 32,55 32,58 5.230 148.056.211
3/12/2024 32,21 32,55 +1,09% 32,18 32,55 32,35 32,40 32,55 6.989 172.271.173
2/12/2024 32,50 32,20 -0,62% 32,00 32,58 32,26 32,20 32,30 11.844 199.673.480
29/11/2024 32,90 32,40 -0,55% 32,20 32,92 32,52 32,40 32,85 10.300 222.033.667
28/11/2024 33,80 32,58 -4,01% 32,58 33,90 33,19 32,58 32,90 8.660 188.778.083
27/11/2024 34,57 33,94 -2,33% 33,73 34,85 34,20 33,94 34,02 6.221 166.240.063
26/11/2024 34,10 34,75 +1,79% 34,08 35,15 34,70 34,75 34,80 5.402 144.175.955
25/11/2024 34,11 34,14 -0,18% 33,97 34,21 34,08 34,10 34,14 5.706 139.104.642
22/11/2024 34,34 34,20 +0,59% 33,93 34,39 34,09 34,10 34,20 5.074 126.548.576
21/11/2024 34,30 34,00 -1,39% 34,00 34,44 34,24 34,00 34,10 5.911 147.540.109
19/11/2024 34,30 34,48 +0,76% 34,16 34,70 34,51 34,48 34,67 4.711 123.646.156
18/11/2024 34,42 34,22 +0,03% 34,20 34,56 34,37 34,22 34,29 7.660 158.129.041
14/11/2024 34,52 34,21 -0,84% 34,18 34,60 34,40 34,21 34,30 5.572 127.871.106
13/11/2024 34,71 34,50 -0,58% 34,31 34,91 34,52 34,50 34,56 4.627 135.743.505
12/11/2024 35,29 34,70 -0,86% 34,66 35,29 34,97 34,70 34,85 5.927 130.966.628
11/11/2024 35,08 35,00 -0,20% 34,95 35,42 35,15 35,00 35,05 5.718 138.254.685
8/11/2024 35,21 35,07 -1,24% 34,90 35,60 35,09 35,07 35,11 5.793 153.639.144
7/11/2024 36,17 35,51 -1,96% 35,51 36,48 35,93 35,51 35,69 4.011 133.515.514
6/11/2024 36,30 36,22 -0,06% 35,54 36,42 36,06 36,22 36,28 7.006 163.891.319
5/11/2024 35,73 36,24 +2,55% 35,53 36,65 36,13 36,24 36,25 5.211 231.655.762
4/11/2024 35,03 35,34 +1,67% 34,88 35,53 35,22 35,27 35,34 6.186 147.062.880
1/11/2024 35,16 34,76 -0,69% 34,76 35,30 35,08 34,76 34,79 5.480 118.707.629
31/10/2024 35,25 35,00 -0,54% 35,00 35,59 35,24 35,00 35,13 4.156 117.220.304
30/10/2024 35,30 35,19 -0,62% 35,05 35,58 35,28 35,19 35,32 3.459 109.293.024
29/10/2024 35,80 35,41 -0,92% 35,34 35,94 35,62 35,35 35,41 4.784 119.448.193
28/10/2024 35,57 35,74 +1,51% 35,41 35,91 35,74 35,74 35,83 4.006 127.926.368
25/10/2024 35,72 35,21 -1,43% 35,21 35,80 35,42 35,21 35,30 3.805 101.154.981
24/10/2024 35,38 35,72 +0,99% 35,29 35,91 35,58 35,71 35,77 4.607 127.052.364
23/10/2024 34,90 35,37 +0,20% 34,90 35,40 35,22 35,26 35,37 3.760 102.632.671
22/10/2024 35,04 35,30 +0,40% 34,82 35,30 35,06 35,27 35,30 4.338 144.892.806
21/10/2024 35,39 35,16 -0,20% 35,00 35,49 35,18 35,15 35,16 5.909 154.753.021
18/10/2024 35,25 35,23 +0,26% 35,03 35,38 35,19 35,20 35,23 3.587 102.572.117
17/10/2024 35,04 35,14 +0,11% 34,53 35,44 35,07 35,13 35,14 3.584 122.309.178
16/10/2024 35,25 35,10 +0,06% 34,85 35,27 35,07 35,10 35,14 6.695 132.408.040
15/10/2024 34,86 35,08 +0,60% 34,73 35,32 35,03 35,08 35,21 5.610 131.800.297
14/10/2024 34,71 34,87 +0,61% 34,63 35,06 34,83 34,87 34,88 6.268 123.784.400
11/10/2024 34,87 34,66 -0,40% 34,56 35,00 34,72 34,66 34,67 5.112 105.291.193
10/10/2024 34,90 34,80 +0,58% 34,57 34,97 34,82 34,80 34,90 5.038 121.387.658
9/10/2024 35,00 34,60 -2,32% 34,60 35,35 34,91 34,60 34,75 6.056 157.778.356
8/10/2024 35,05 35,42 +0,34% 34,92 35,51 35,33 35,37 35,42 5.487 131.302.774
7/10/2024 35,15 35,30 +0,89% 34,85 35,31 35,12 35,23 35,30 5.568 142.211.214
4/10/2024 34,70 34,99 +0,55% 34,65 35,15 34,89 34,99 35,07 5.139 129.195.785
3/10/2024 35,40 34,80 -2,66% 34,66 35,60 34,89 34,80 34,92 4.959 166.059.337
2/10/2024 35,85 35,75 +0,45% 35,51 36,25 35,82 35,75 35,76 5.085 140.215.052
1/10/2024 36,20 35,59 -1,41% 35,42 36,29 35,78 35,55 35,59 8.394 167.187.927
30/9/2024 36,65 36,10 -1,50% 36,10 36,98 36,58 36,10 36,20 5.281 116.941.399
26/9/2024 36,33 36,65 +1,19% 36,18 36,90 36,59 36,64 36,65 5.307 140.494.657
25/9/2024 35,75 36,22 +1,09% 35,73 36,22 36,00 36,19 36,22 4.456 117.701.268
24/9/2024 36,00 35,83 +0,31% 35,54 36,33 35,89 35,75 35,83 4.717 130.438.805
23/9/2024 35,85 35,72 -0,81% 35,56 35,98 35,75 35,72 35,76 5.384 129.729.664
20/9/2024 36,37 36,01 -1,77% 35,92 36,50 36,06 35,97 36,01 5.431 120.641.706
19/9/2024 36,70 36,66 -0,19% 36,37 37,03 36,64 36,65 36,66 5.717 123.722.122
18/9/2024 36,91 36,73 -0,14% 36,57 37,03 36,79 36,67 36,73 4.929 117.676.288
17/9/2024 36,94 36,78 -0,78% 36,66 37,00 36,78 36,78 36,80 5.302 116.565.278
16/9/2024 37,01 37,07 -0,19% 36,84 37,22 37,00 37,07 37,14 4.758 119.778.781
13/9/2024 37,20 37,14 +0,13% 36,59 37,33 36,97 37,12 37,14 4.746 124.710.521
12/9/2024 37,40 37,09 -0,32% 36,71 37,50 37,02 37,09 37,10 5.839 117.419.197
11/9/2024 37,50 37,21 -0,77% 37,13 37,54 37,35 37,20 37,21 4.239 116.735.348
10/9/2024 37,28 37,50 +0,75% 37,01 37,50 37,27 37,37 37,50 5.165 118.856.385
9/9/2024 36,99 37,22 +0,40% 36,97 37,44 37,25 37,22 37,37 6.130 124.990.707
6/9/2024 37,66 37,07 -1,17% 36,87 37,69 37,10 37,04 37,07 5.718 133.880.636
5/9/2024 37,20 37,51 +0,94% 36,96 37,60 37,36 37,51 37,53 5.660 144.054.348
4/9/2024 37,10 37,16 +0,84% 37,00 37,78 37,43 37,16 37,20 5.979 157.213.307
3/9/2024 36,50 36,85 +0,68% 36,37 36,99 36,74 36,84 36,85 4.098 136.652.432
2/9/2024 36,62 36,60 0,00% 36,37 36,68 36,54 36,46 36,60 6.428 155.977.336
30/8/2024 36,95 36,60 -1,08% 36,42 36,96 36,65 36,58 36,60 7.171 159.525.846
29/8/2024 37,25 37,00 -1,33% 36,95 37,36 37,18 37,00 37,05 4.010 102.349.210
28/8/2024 36,40 37,50 +2,26% 35,62 37,50 36,94 37,48 37,50 5.540 152.359.409
27/8/2024 36,54 36,67 +0,30% 36,34 36,70 36,53 36,61 36,67 6.010 123.416.217
26/8/2024 36,54 36,56 +0,16% 36,25 36,69 36,49 36,54 36,56 6.308 144.271.848
23/8/2024 36,74 36,50 -0,90% 36,38 37,05 36,71 36,50 36,51 4.809 124.219.810
22/8/2024 36,40 36,83 -0,65% 36,27 36,83 36,50 36,71 36,83 7.816 206.965.379
21/8/2024 37,35 37,07 -0,46% 36,93 37,38 37,10 37,05 37,07 5.259 137.579.461
20/8/2024 37,16 37,24 +0,65% 36,74 37,35 37,10 37,24 37,30 6.767 170.959.792
19/8/2024 36,80 37,00 +0,63% 36,79 37,25 37,02 37,00 37,04 11.663 197.168.730
16/8/2024 37,10 36,77 -0,81% 36,63 37,48 36,98 36,75 36,77 4.984 184.073.590
15/8/2024 36,47 37,07 +1,48% 36,47 37,09 36,87 37,01 37,07 5.049 175.247.857
14/8/2024 35,58 36,53 +2,50% 35,30 36,78 36,29 36,50 36,53 8.107 192.998.932
13/8/2024 34,80 35,64 +2,95% 34,61 35,64 35,21 35,54 35,64 7.383 174.895.902
12/8/2024 34,57 34,62 +0,17% 34,47 34,80 34,65 34,61 34,62 4.411 145.775.672
9/8/2024 33,90 34,56 +2,64% 33,60 34,56 34,23 34,55 34,56 5.570 124.954.582
8/8/2024 33,77 33,67 -0,65% 33,54 34,11 33,86 33,67 33,68 5.503 146.468.381
7/8/2024 34,05 33,89 +0,89% 33,08 34,10 33,56 33,89 33,90 9.103 188.759.938
6/8/2024 32,96 33,59 +2,04% 32,96 33,95 33,51 33,58 33,59 5.111 144.583.089
5/8/2024 32,50 32,92 -0,06% 32,25 33,04 32,78 32,92 32,93 8.154 181.787.986
2/8/2024 33,37 32,94 -1,08% 32,80 33,65 33,10 32,90 32,94 6.490 126.334.158
1/8/2024 33,95 33,30 -1,89% 33,28 34,25 33,61 33,28 33,30 7.883 138.915.125
31/7/2024 34,36 33,94 -1,14% 33,94 34,79 34,19 33,94 34,07 4.909 125.838.794
30/7/2024 34,49 34,33 -0,03% 34,13 34,57 34,32 34,33 34,35 4.123 109.841.387
29/7/2024 34,24 34,34 +0,18% 34,21 34,61 34,44 34,34 34,55 5.048 127.689.322
26/7/2024 34,05 34,28 +0,68% 33,90 34,34 34,11 34,28 34,30 4.872 113.233.933
25/7/2024 34,09 34,05 -0,32% 33,84 34,22 34,06 34,05 34,07 3.740 94.539.306
24/7/2024 34,28 34,16 +0,12% 34,06 34,35 34,20 34,16 34,21 3.799 97.582.462
23/7/2024 34,27 34,12 -0,23% 34,11 34,39 34,23 34,12 34,18 4.388 111.688.122
22/7/2024 34,26 34,20 -0,47% 34,17 34,44 34,29 34,38 34,31 511 129.538.338

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.