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 TodosTempo Gráfico: 6 Meses
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 EJ N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 39,38 | 38,77 | -2,12% | 38,65 | 39,54 | 38,88 | 38,77 | 38,81 | 14.292 | 489.608.088 |
| 2/6/2026 | 39,76 | 39,61 | +0,53% | 39,48 | 39,98 | 39,78 | 39,60 | 39,70 | 10.056 | 266.114.854 |
| 1/6/2026 | 40,15 | 39,40 | -1,45% | 39,25 | 40,19 | 39,58 | 39,40 | 39,42 | 17.083 | 434.419.709 |
| 29/5/2026 | 39,95 | 39,98 | +0,08% | 39,55 | 40,17 | 39,94 | 39,98 | 40,04 | 10.799 | 338.758.838 |
| 28/5/2026 | 40,35 | 39,95 | -0,92% | 39,74 | 40,51 | 40,12 | 39,95 | 40,00 | 8.251 | 250.044.357 |
| 27/5/2026 | 40,47 | 40,32 | +0,70% | 40,29 | 40,81 | 40,52 | 40,32 | 40,33 | 6.608 | 241.996.079 |
| 26/5/2026 | 40,18 | 40,04 | -0,20% | 39,65 | 40,33 | 39,89 | 40,04 | 40,05 | 9.094 | 301.999.480 |
| 25/5/2026 | 39,72 | 40,12 | +2,03% | 39,50 | 40,44 | 40,15 | 40,12 | 40,29 | 8.856 | 277.720.741 |
| 22/5/2026 | 40,26 | 39,32 | -1,70% | 39,32 | 40,39 | 39,60 | 39,32 | 39,33 | 9.257 | 286.057.184 |
| 21/5/2026 | 39,47 | 40,00 | +1,01% | 39,27 | 40,45 | 39,86 | 40,00 | 40,13 | 7.896 | 245.575.973 |
| 20/5/2026 | 39,00 | 39,60 | +2,22% | 38,98 | 39,98 | 39,68 | 39,60 | 39,89 | 9.237 | 301.213.264 |
| 19/5/2026 | 39,29 | 38,74 | -2,17% | 38,70 | 39,43 | 39,00 | 38,74 | 38,78 | 12.870 | 413.516.663 |
| 18/5/2026 | 39,75 | 39,60 | -0,35% | 39,31 | 39,84 | 39,59 | 39,60 | 39,65 | 11.434 | 373.946.485 |
| 15/5/2026 | 40,00 | 39,74 | -1,83% | 39,59 | 40,05 | 39,77 | 39,74 | 39,80 | 13.213 | 434.526.839 |
| 14/5/2026 | 40,16 | 40,48 | +2,56% | 39,85 | 40,66 | 40,43 | 40,46 | 40,48 | 8.201 | 276.680.557 |
| 13/5/2026 | 39,87 | 39,47 | -0,70% | 39,35 | 40,58 | 39,95 | 39,45 | 39,47 | 11.246 | 365.645.994 |
| 12/5/2026 | 40,30 | 39,75 | -1,12% | 39,75 | 40,33 | 39,99 | 39,75 | 39,86 | 14.449 | 418.255.310 |
| 11/5/2026 | 41,24 | 40,20 | -2,40% | 40,13 | 41,26 | 40,53 | 40,20 | 40,26 | 14.968 | 469.607.037 |
| 8/5/2026 | 41,16 | 41,19 | +1,45% | 40,99 | 41,55 | 41,33 | 41,19 | 41,24 | 9.570 | 294.162.122 |
| 7/5/2026 | 41,87 | 40,60 | -3,03% | 40,53 | 41,92 | 41,05 | 40,60 | 40,67 | 13.841 | 505.050.827 |
| 6/5/2026 | 43,08 | 41,87 | -1,64% | 41,58 | 43,40 | 42,09 | 41,87 | 41,88 | 13.820 | 503.201.698 |
| 5/5/2026 | 42,40 | 42,57 | +0,64% | 42,14 | 42,68 | 42,39 | 42,51 | 42,57 | 9.036 | 297.681.007 |
| 4/5/2026 | 43,17 | 42,30 | -2,04% | 42,26 | 43,24 | 42,69 | 42,30 | 42,35 | 14.833 | 424.630.910 |
| 30/4/2026 | 43,23 | 43,18 | +0,89% | 43,15 | 43,83 | 43,29 | 43,18 | 43,29 | 8.302 | 272.200.963 |
| 29/4/2026 | 44,07 | 42,80 | -2,95% | 42,77 | 44,13 | 43,30 | 42,80 | 42,94 | 7.749 | 290.910.866 |
| 28/4/2026 | 43,86 | 44,10 | +0,46% | 43,19 | 44,62 | 44,03 | 44,10 | 44,15 | 7.339 | 230.510.885 |
| 27/4/2026 | 44,53 | 43,90 | -0,95% | 43,90 | 44,74 | 44,15 | 43,90 | 44,00 | 8.286 | 247.953.087 |
| 24/4/2026 | 44,63 | 44,32 | +0,45% | 43,90 | 44,65 | 44,25 | 44,29 | 44,32 | 9.912 | 249.120.552 |
| 23/4/2026 | 44,86 | 44,12 | -2,15% | 44,12 | 45,10 | 44,60 | 44,12 | 44,29 | 8.223 | 283.402.353 |
| 22/4/2026 | 46,30 | 45,09 | -2,66% | 44,99 | 46,32 | 45,40 | 45,08 | 45,09 | 11.033 | 365.481.735 |
| 20/4/2026 | 46,85 | 46,32 | -1,61% | 46,24 | 47,03 | 46,58 | 46,32 | 46,50 | 7.672 | 257.394.887 |
| 17/4/2026 | 47,45 | 47,08 | +0,81% | 46,85 | 47,88 | 47,30 | 46,87 | 47,08 | 7.704 | 251.839.698 |
| 16/4/2026 | 47,37 | 46,70 | -0,95% | 46,51 | 47,46 | 46,88 | 46,70 | 46,80 | 7.117 | 234.612.178 |
| 15/4/2026 | 46,47 | 47,15 | +1,29% | 46,33 | 47,39 | 46,95 | 47,06 | 47,15 | 9.335 | 286.522.102 |
| 14/4/2026 | 46,00 | 46,55 | +1,31% | 45,87 | 46,84 | 46,50 | 46,55 | 46,63 | 10.111 | 286.346.945 |
| 13/4/2026 | 45,71 | 45,95 | -0,58% | 45,25 | 46,03 | 45,66 | 45,95 | 45,99 | 10.236 | 321.160.299 |
| 10/4/2026 | 46,00 | 46,22 | +0,78% | 45,82 | 46,36 | 46,06 | 46,20 | 46,22 | 8.932 | 278.859.087 |
| 9/4/2026 | 45,17 | 45,86 | +1,91% | 45,00 | 45,95 | 45,55 | 45,81 | 45,86 | 9.672 | 281.423.673 |
| 8/4/2026 | 44,58 | 45,00 | +3,85% | 44,50 | 45,64 | 45,04 | 44,98 | 45,00 | 10.657 | 368.893.109 |
| 7/4/2026 | 43,32 | 43,33 | -0,16% | 42,65 | 43,46 | 43,07 | 43,33 | 43,35 | 9.131 | 280.552.626 |
| 6/4/2026 | 43,30 | 43,40 | +0,35% | 43,20 | 43,73 | 43,42 | 43,40 | 43,51 | 8.701 | 278.137.119 |
| 2/4/2026 | 42,50 | 43,25 | -1,26% | 42,50 | 44,00 | 43,18 | 43,25 | 43,30 | 9.088 | 315.147.399 |
| 1/4/2026 | 43,95 | 43,80 | +0,57% | 43,51 | 44,28 | 43,94 | 43,80 | 43,87 | 11.695 | 329.040.343 |
| 31/3/2026 | 42,20 | 43,55 | +4,99% | 42,01 | 43,65 | 42,86 | 43,48 | 43,55 | 8.921 | 306.346.827 |
| 30/3/2026 | 41,89 | 41,48 | +0,10% | 41,22 | 42,19 | 41,60 | 41,48 | 41,54 | 10.214 | 339.570.985 |
| 27/3/2026 | 41,94 | 41,44 | -1,33% | 41,20 | 42,19 | 41,51 | 41,29 | 41,44 | 8.884 | 318.113.077 |
| 26/3/2026 | 42,85 | 42,00 | -2,33% | 42,00 | 43,03 | 42,39 | 42,00 | 42,05 | 8.676 | 298.824.240 |
| 25/3/2026 | 43,18 | 43,00 | +1,25% | 42,86 | 43,50 | 43,12 | 43,00 | 43,09 | 9.807 | 309.267.958 |
| 24/3/2026 | 42,50 | 42,47 | -0,61% | 41,96 | 42,78 | 42,38 | 42,47 | 42,54 | 8.417 | 265.842.388 |
| 23/3/2026 | 42,01 | 42,73 | +3,86% | 42,01 | 43,14 | 42,70 | 42,73 | 42,82 | 12.991 | 350.406.830 |
| 20/3/2026 | 42,29 | 41,14 | -3,52% | 41,14 | 42,40 | 41,61 | 41,14 | 41,27 | 8.803 | 308.920.174 |
| 19/3/2026 | 42,00 | 42,64 | +0,80% | 41,37 | 42,64 | 41,99 | 42,50 | 42,64 | 8.671 | 306.869.823 |
| 18/3/2026 | 42,60 | 42,30 | -0,38% | 42,26 | 43,04 | 42,57 | 42,30 | 42,52 | 7.341 | 271.899.830 |
| 17/3/2026 | 42,91 | 42,46 | -1,07% | 42,27 | 43,37 | 42,71 | 42,46 | 42,47 | 8.588 | 306.586.354 |
| 16/3/2026 | 43,12 | 42,92 | +1,23% | 42,85 | 43,46 | 43,10 | 42,91 | 43,00 | 9.221 | 256.918.105 |
| 13/3/2026 | 42,81 | 42,40 | -0,56% | 42,33 | 43,34 | 42,72 | 42,40 | 42,48 | 8.122 | 304.776.789 |
| 12/3/2026 | 43,19 | 42,64 | -2,76% | 42,30 | 43,41 | 42,66 | 42,63 | 42,74 | 10.513 | 402.206.613 |
| 11/3/2026 | 43,45 | 43,85 | +0,14% | 43,19 | 44,42 | 43,74 | 43,75 | 43,94 | 9.209 | 356.155.323 |
| 10/3/2026 | 43,52 | 43,79 | +1,67% | 42,83 | 44,19 | 43,72 | 43,79 | 43,80 | 11.593 | 454.979.061 |
| 9/3/2026 | 42,66 | 43,07 | +0,16% | 42,35 | 43,29 | 42,73 | 43,05 | 43,07 | 13.156 | 395.421.755 |
| 6/3/2026 | 43,51 | 43,00 | -1,29% | 42,66 | 43,58 | 43,07 | 43,04 | 43,24 | 12.913 | 423.486.614 |
| 5/3/2026 | 45,12 | 43,56 | -3,37% | 43,35 | 45,19 | 43,90 | 43,52 | 43,57 | 12.021 | 432.385.570 |
| 4/3/2026 | 45,34 | 45,08 | +1,49% | 44,53 | 45,56 | 44,97 | 45,08 | 45,13 | 8.618 | 361.400.686 |
| 3/3/2026 | 45,00 | 44,42 | -3,46% | 43,44 | 45,19 | 44,16 | 44,40 | 44,49 | 15.491 | 618.792.806 |
| 2/3/2026 | 45,80 | 46,01 | -1,56% | 45,58 | 46,34 | 45,98 | 45,96 | 46,02 | 13.134 | 451.123.446 |
| 27/2/2026 | 47,65 | 46,74 | -1,81% | 46,29 | 47,84 | 46,90 | 46,71 | 46,74 | 11.088 | 434.419.624 |
| 26/2/2026 | 47,79 | 47,60 | -0,10% | 47,15 | 48,14 | 47,62 | 47,56 | 47,60 | 7.431 | 255.944.761 |
| 25/2/2026 | 48,32 | 47,65 | -1,55% | 47,07 | 48,50 | 47,81 | 47,65 | 47,66 | 8.214 | 300.693.241 |
| 24/2/2026 | 47,59 | 48,40 | +2,05% | 47,26 | 48,43 | 47,83 | 48,33 | 48,43 | 9.134 | 311.521.466 |
| 23/2/2026 | 49,10 | 47,43 | -3,48% | 47,31 | 49,20 | 47,94 | 47,43 | 47,47 | 12.177 | 470.060.507 |
| 20/2/2026 | 48,07 | 49,14 | +1,55% | 48,01 | 49,28 | 48,62 | 49,05 | 49,23 | 8.521 | 301.559.331 |
| 19/2/2026 | 48,09 | 48,39 | +1,13% | 47,92 | 49,15 | 48,47 | 48,38 | 48,42 | 6.351 | 288.916.267 |
| 18/2/2026 | 47,95 | 47,85 | +0,95% | 47,52 | 48,40 | 47,81 | 47,85 | 48,00 | 6.350 | 276.070.263 |
| 13/2/2026 | 48,21 | 47,40 | -3,95% | 46,60 | 48,21 | 47,37 | 47,40 | 47,74 | 7.473 | 334.046.097 |
| 11/2/2026 | 48,81 | 49,35 | +2,13% | 48,60 | 49,65 | 49,25 | 49,35 | 49,54 | 7.447 | 318.295.301 |
| 10/2/2026 | 48,31 | 48,32 | +0,27% | 48,20 | 49,19 | 48,59 | 48,32 | 48,43 | 8.795 | 338.281.359 |
| 9/2/2026 | 47,00 | 48,19 | +3,19% | 46,75 | 48,42 | 47,62 | 48,19 | 48,34 | 10.762 | 371.676.281 |
| 6/2/2026 | 45,55 | 46,70 | +2,75% | 45,11 | 46,94 | 46,15 | 46,70 | 46,80 | 9.246 | 334.107.575 |
| 5/2/2026 | 45,31 | 45,45 | +1,61% | 44,77 | 45,87 | 45,44 | 45,45 | 45,48 | 7.908 | 362.298.565 |
| 4/2/2026 | 45,98 | 44,73 | -3,12% | 44,05 | 46,00 | 44,83 | 44,60 | 44,73 | 11.767 | 414.233.300 |
| 3/2/2026 | 46,21 | 46,17 | +1,27% | 45,90 | 46,98 | 46,46 | 46,12 | 46,17 | 7.909 | 337.728.469 |
| 2/2/2026 | 45,71 | 45,59 | +0,75% | 45,43 | 46,10 | 45,81 | 45,59 | 45,76 | 9.040 | 348.094.497 |
| 30/1/2026 | 46,09 | 45,25 | -1,50% | 44,99 | 46,40 | 45,72 | 45,25 | 45,26 | 9.645 | 366.316.996 |
| 29/1/2026 | 46,67 | 45,94 | -1,03% | 45,66 | 47,04 | 46,24 | 45,94 | 46,02 | 8.114 | 372.524.509 |
| 28/1/2026 | 45,61 | 46,42 | +2,81% | 45,32 | 46,42 | 46,12 | 46,16 | 46,42 | 8.192 | 350.425.639 |
| 27/1/2026 | 44,52 | 45,15 | +2,45% | 44,52 | 46,06 | 45,49 | 45,15 | 45,48 | 8.045 | 345.700.081 |
| 26/1/2026 | 43,56 | 44,07 | +1,31% | 43,29 | 44,33 | 43,81 | 44,07 | 44,12 | 8.263 | 343.859.073 |
| 23/1/2026 | 43,23 | 43,50 | +0,74% | 43,03 | 43,89 | 43,42 | 43,50 | 43,72 | 7.154 | 325.949.464 |
| 22/1/2026 | 41,67 | 43,18 | +3,65% | 41,62 | 43,55 | 42,82 | 43,10 | 43,18 | 8.991 | 382.668.947 |
| 21/1/2026 | 40,25 | 41,66 | +4,46% | 40,00 | 41,86 | 41,05 | 41,66 | 41,70 | 8.821 | 302.828.397 |
| 20/1/2026 | 39,55 | 39,88 | +0,89% | 39,07 | 40,10 | 39,69 | 39,88 | 39,92 | 7.297 | 233.231.668 |
| 19/1/2026 | 39,79 | 39,53 | -0,65% | 39,53 | 39,89 | 39,67 | 39,53 | 39,62 | 7.252 | 218.989.888 |
| 16/1/2026 | 40,00 | 39,79 | -0,57% | 39,48 | 40,09 | 39,72 | 39,67 | 39,79 | 7.665 | 238.934.362 |
| 15/1/2026 | 39,76 | 40,02 | +0,76% | 39,68 | 40,21 | 39,96 | 39,91 | 40,02 | 6.246 | 203.094.239 |
| 14/1/2026 | 39,55 | 39,72 | +1,38% | 39,24 | 39,77 | 39,50 | 39,62 | 39,72 | 5.582 | 196.703.315 |
| 13/1/2026 | 39,50 | 39,18 | -0,63% | 39,18 | 39,59 | 39,37 | 39,18 | 39,20 | 7.138 | 218.609.063 |
| 12/1/2026 | 39,89 | 39,43 | -1,00% | 39,43 | 40,07 | 39,69 | 39,43 | 39,61 | 8.121 | 246.801.707 |
| 9/1/2026 | 40,00 | 39,83 | -0,18% | 39,78 | 40,30 | 39,95 | 39,83 | 39,90 | 5.911 | 213.953.175 |
| 8/1/2026 | 39,39 | 39,90 | +1,27% | 39,25 | 40,08 | 39,71 | 39,89 | 39,90 | 6.851 | 221.242.278 |
| 7/1/2026 | 39,82 | 39,40 | -1,60% | 39,20 | 39,96 | 39,49 | 39,40 | 39,51 | 8.396 | 295.690.611 |
| 6/1/2026 | 40,04 | 40,04 | +1,01% | 39,97 | 40,47 | 40,18 | 40,04 | 40,10 | 7.276 | 247.813.813 |
| 5/1/2026 | 39,28 | 39,64 | +1,25% | 39,05 | 40,15 | 39,56 | 39,64 | 39,80 | 9.873 | 331.626.523 |
| 2/1/2026 | 39,67 | 39,15 | -0,76% | 39,15 | 39,78 | 39,45 | 39,15 | 39,21 | 8.648 | 287.588.971 |
| 30/12/2025 | 39,36 | 39,45 | +1,00% | 39,15 | 39,67 | 39,51 | 39,43 | 39,45 | 6.360 | 212.022.277 |
| 29/12/2025 | 39,24 | 39,06 | +0,13% | 38,90 | 39,38 | 39,07 | 38,99 | 39,06 | 8.011 | 281.046.401 |
| 26/12/2025 | 39,05 | 39,01 | -3,06% | 38,72 | 39,21 | 38,98 | 39,01 | 39,15 | 8.114 | 323.382.371 |
| 23/12/2025 | 39,98 | 40,24 | +1,41% | 39,77 | 40,35 | 40,12 | 40,18 | 40,24 | 8.267 | 247.971.543 |
| 22/12/2025 | 39,53 | 39,68 | +0,25% | 39,30 | 39,78 | 39,52 | 39,68 | 39,73 | 9.926 | 361.629.865 |
| 19/12/2025 | 39,31 | 39,58 | +0,94% | 39,21 | 40,00 | 39,69 | 39,58 | 39,60 | 11.095 | 384.963.294 |
| 18/12/2025 | 38,96 | 39,21 | +0,95% | 38,85 | 39,30 | 39,10 | 39,21 | 39,28 | 5.403 | 180.944.686 |
| 17/12/2025 | 39,32 | 38,84 | -1,67% | 38,76 | 39,57 | 39,01 | 38,84 | 38,85 | 7.375 | 237.777.971 |
| 16/12/2025 | 40,15 | 39,50 | -1,62% | 39,38 | 40,20 | 39,75 | 39,50 | 39,52 | 6.448 | 233.572.931 |
| 15/12/2025 | 40,11 | 40,15 | +1,29% | 39,90 | 40,57 | 40,25 | 40,15 | 40,55 | 5.976 | 216.408.461 |
| 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 |