O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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: 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
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

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.