InvestB3
← InícioCompararOpções de ITUB3 →

ITUB3

ITAU UNIBANCO HOLDING S.A.

R$ 45,72
-0,15% no dia

No mês

+6,18%

No ano

+25,78%

12 meses

+32,71%

Desde 01/2014

+55,35%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (247)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 45,37R$ 45,19R$ 46,32R$ 45,72-0,15%1.945.100
03/09/2026R$ 45,46R$ 45,42R$ 46,45R$ 45,79+1,94%1.457.100
02/09/2026R$ 43,42R$ 43,42R$ 45,39R$ 44,92+3,55%1.812.000
01/09/2026R$ 43,19R$ 42,74R$ 43,99R$ 43,38+0,74%1.090.600
31/08/2026R$ 42,75R$ 42,68R$ 43,32R$ 43,06+1,46%3.182.900
28/08/2026R$ 42,41R$ 42,18R$ 42,67R$ 42,44+0,28%1.858.100
27/08/2026R$ 42,60R$ 42,05R$ 42,73R$ 42,32-0,66%2.049.400
26/08/2026R$ 42,78R$ 42,53R$ 43,48R$ 42,600,00%1.591.900
25/08/2026R$ 41,80R$ 41,42R$ 42,60R$ 42,60+2,26%1.528.500
24/08/2026R$ 41,25R$ 40,93R$ 42,07R$ 41,66+0,65%1.269.500
21/08/2026R$ 40,52R$ 40,31R$ 41,57R$ 41,39+2,63%1.649.900
20/08/2026R$ 41,35R$ 40,32R$ 41,37R$ 40,33-2,47%5.607.300
19/08/2026R$ 41,63R$ 41,11R$ 42,03R$ 41,35+0,19%2.244.300
18/08/2026R$ 41,16R$ 41,13R$ 41,76R$ 41,27+0,29%2.013.400
17/08/2026R$ 41,88R$ 41,09R$ 41,94R$ 41,15-1,77%1.182.000
14/08/2026R$ 41,42R$ 40,96R$ 41,96R$ 41,89+1,21%1.141.500
13/08/2026R$ 41,38R$ 41,20R$ 41,90R$ 41,39-0,22%1.048.100
12/08/2026R$ 41,90R$ 41,42R$ 42,19R$ 41,48-1,00%2.386.500
11/08/2026R$ 43,46R$ 41,74R$ 43,54R$ 41,90-3,63%2.796.000
10/08/2026R$ 43,60R$ 43,30R$ 43,99R$ 43,48-0,39%1.217.900
07/08/2026R$ 44,88R$ 43,55R$ 45,08R$ 43,65-2,72%1.517.400
06/08/2026R$ 45,03R$ 44,78R$ 45,80R$ 44,87-0,75%3.739.900
05/08/2026R$ 45,42R$ 45,00R$ 46,33R$ 45,21+1,03%2.912.300
04/08/2026R$ 45,90R$ 44,67R$ 46,36R$ 44,75-1,93%1.800.100
03/08/2026R$ 45,70R$ 45,31R$ 46,03R$ 45,63-0,02%1.201.600
31/07/2026R$ 45,62R$ 45,58R$ 45,95R$ 45,64+0,66%1.343.100
30/07/2026R$ 44,28R$ 44,28R$ 45,47R$ 45,34+2,44%1.356.600
29/07/2026R$ 45,40R$ 44,26R$ 45,44R$ 44,26-2,58%1.788.900
28/07/2026R$ 45,86R$ 45,09R$ 46,20R$ 45,43+0,35%1.725.300
27/07/2026R$ 44,81R$ 44,70R$ 45,29R$ 45,27+1,28%3.364.900
24/07/2026R$ 45,00R$ 44,70R$ 45,24R$ 44,70-0,93%1.809.200
23/07/2026R$ 45,47R$ 44,88R$ 45,56R$ 45,12-0,84%1.058.000
22/07/2026R$ 45,43R$ 45,07R$ 45,76R$ 45,50+0,84%1.168.700
21/07/2026R$ 45,04R$ 44,83R$ 45,34R$ 45,12+0,18%1.702.500
20/07/2026R$ 44,78R$ 44,60R$ 45,44R$ 45,04+0,58%1.928.600
17/07/2026R$ 45,26R$ 44,65R$ 45,41R$ 44,78-1,13%2.157.100
16/07/2026R$ 45,56R$ 44,81R$ 45,70R$ 45,29-0,44%3.205.000
15/07/2026R$ 45,70R$ 45,35R$ 45,80R$ 45,49-0,57%2.355.000
14/07/2026R$ 46,03R$ 45,54R$ 46,29R$ 45,75+0,07%1.316.700
13/07/2026R$ 46,46R$ 45,72R$ 46,84R$ 45,72-1,59%1.436.700
10/07/2026R$ 45,27R$ 45,20R$ 46,80R$ 46,46+3,57%1.751.400
09/07/2026R$ 44,44R$ 44,30R$ 45,11R$ 44,86+1,20%1.001.100
08/07/2026R$ 44,75R$ 44,10R$ 44,94R$ 44,33-0,94%3.053.400
07/07/2026R$ 44,53R$ 44,30R$ 45,51R$ 44,75+0,54%2.171.400
06/07/2026R$ 44,48R$ 44,01R$ 44,60R$ 44,51+0,02%978.200
03/07/2026R$ 44,71R$ 44,50R$ 44,97R$ 44,50-0,09%618.700
02/07/2026R$ 44,55R$ 44,41R$ 45,23R$ 44,540,00%1.217.200
01/07/2026R$ 43,81R$ 43,66R$ 44,87R$ 44,54+0,61%1.259.100
30/06/2026R$ 44,37R$ 43,66R$ 44,59R$ 44,27-0,23%2.122.300
29/06/2026R$ 44,26R$ 44,15R$ 44,68R$ 44,37-0,02%1.636.700
26/06/2026R$ 43,98R$ 43,79R$ 44,85R$ 44,38+0,68%3.157.900
25/06/2026R$ 43,67R$ 43,42R$ 44,40R$ 44,08+1,80%1.885.800
24/06/2026R$ 43,04R$ 42,88R$ 43,70R$ 43,30+0,23%1.736.600
23/06/2026R$ 42,70R$ 42,60R$ 43,56R$ 43,20+0,58%1.946.100
22/06/2026R$ 42,10R$ 42,04R$ 43,05R$ 42,95+2,43%3.268.800
19/06/2026R$ 42,28R$ 41,81R$ 42,30R$ 41,93-1,41%1.936.500
18/06/2026R$ 42,95R$ 42,48R$ 43,37R$ 42,53-1,07%2.129.500
17/06/2026R$ 42,19R$ 42,19R$ 43,35R$ 42,99+2,50%2.909.200
16/06/2026R$ 41,72R$ 41,50R$ 42,05R$ 41,94+0,70%4.232.800
15/06/2026R$ 42,31R$ 41,65R$ 42,96R$ 41,65-0,55%2.023.700
12/06/2026R$ 42,31R$ 41,88R$ 43,05R$ 41,88-1,62%2.374.200
11/06/2026R$ 41,96R$ 41,03R$ 42,76R$ 42,57+1,45%3.937.800
10/06/2026R$ 41,08R$ 40,93R$ 42,39R$ 41,96+1,67%6.687.500
09/06/2026R$ 40,50R$ 40,50R$ 41,30R$ 41,27+2,71%4.992.400
08/06/2026R$ 40,47R$ 40,18R$ 40,92R$ 40,18-0,69%3.092.100
05/06/2026R$ 39,98R$ 39,76R$ 40,95R$ 40,46+1,40%3.375.100
03/06/2026R$ 39,70R$ 39,66R$ 40,17R$ 39,90-0,60%4.269.800
02/06/2026R$ 40,35R$ 39,91R$ 40,41R$ 40,14+0,20%4.604.900
01/06/2026R$ 40,28R$ 39,61R$ 40,28R$ 40,060,00%7.322.400
29/05/2026R$ 40,26R$ 39,88R$ 40,58R$ 40,06-0,55%64.024.100
28/05/2026R$ 40,62R$ 40,19R$ 40,84R$ 40,28-1,27%10.375.000
27/05/2026R$ 40,86R$ 40,72R$ 41,50R$ 40,80+0,10%10.661.000
26/05/2026R$ 40,90R$ 40,26R$ 41,00R$ 40,76-0,34%7.578.300
25/05/2026R$ 40,34R$ 40,34R$ 41,11R$ 40,90+1,59%2.663.400
22/05/2026R$ 40,77R$ 40,07R$ 40,78R$ 40,26-1,15%2.303.600
21/05/2026R$ 40,39R$ 40,02R$ 41,01R$ 40,73+0,64%1.940.400
20/05/2026R$ 39,74R$ 39,67R$ 40,80R$ 40,47+2,72%2.504.400
19/05/2026R$ 39,68R$ 39,25R$ 39,99R$ 39,40-1,72%1.811.200
18/05/2026R$ 40,16R$ 39,87R$ 40,38R$ 40,09-0,42%1.018.300
15/05/2026R$ 40,16R$ 40,03R$ 40,46R$ 40,26-1,35%4.194.900
14/05/2026R$ 40,30R$ 40,11R$ 40,98R$ 40,81+2,10%1.262.900
13/05/2026R$ 40,16R$ 39,74R$ 40,76R$ 39,97-0,45%5.439.800
12/05/2026R$ 40,40R$ 40,05R$ 40,46R$ 40,15-0,77%1.944.500
11/05/2026R$ 41,05R$ 40,19R$ 41,15R$ 40,46-2,25%1.791.800
08/05/2026R$ 41,09R$ 41,00R$ 41,56R$ 41,39+1,50%2.495.600
07/05/2026R$ 41,92R$ 40,57R$ 41,99R$ 40,78-2,72%2.113.500
06/05/2026R$ 42,87R$ 41,54R$ 43,42R$ 41,92-0,78%2.373.200
05/05/2026R$ 42,34R$ 42,09R$ 42,85R$ 42,25-0,35%2.134.700
04/05/2026R$ 43,24R$ 42,20R$ 43,42R$ 42,40-2,64%1.451.000
30/04/2026R$ 42,80R$ 42,80R$ 43,55R$ 43,55+2,01%3.100.300
29/04/2026R$ 43,80R$ 42,63R$ 43,92R$ 42,69-2,71%1.471.100
28/04/2026R$ 43,29R$ 43,05R$ 44,38R$ 43,88+0,21%3.156.400
27/04/2026R$ 44,31R$ 42,20R$ 44,50R$ 43,79-1,20%3.138.900
24/04/2026R$ 44,05R$ 43,74R$ 44,58R$ 44,32+1,03%1.305.300
23/04/2026R$ 44,89R$ 43,87R$ 45,01R$ 43,87-2,45%1.250.000
22/04/2026R$ 46,33R$ 44,87R$ 46,33R$ 44,97-2,94%1.325.000
20/04/2026R$ 46,83R$ 46,20R$ 46,97R$ 46,33-1,07%1.308.400
17/04/2026R$ 47,25R$ 46,83R$ 47,80R$ 46,83-0,06%3.086.500
16/04/2026R$ 47,09R$ 46,42R$ 47,26R$ 46,86+0,24%985.200
15/04/2026R$ 46,00R$ 45,85R$ 47,07R$ 46,75+0,80%973.800
14/04/2026R$ 46,11R$ 46,03R$ 46,68R$ 46,38+1,05%957.400
13/04/2026R$ 45,70R$ 45,20R$ 45,95R$ 45,90-0,07%1.020.900
10/04/2026R$ 46,02R$ 45,77R$ 46,27R$ 45,93+0,17%1.475.000
09/04/2026R$ 44,75R$ 44,71R$ 45,85R$ 45,85+2,46%1.255.400
08/04/2026R$ 45,10R$ 44,55R$ 45,37R$ 44,75+3,44%2.046.600
07/04/2026R$ 42,83R$ 42,25R$ 43,26R$ 43,26+0,79%1.314.700
06/04/2026R$ 42,81R$ 42,66R$ 43,20R$ 42,92+0,63%888.500
02/04/2026R$ 42,15R$ 41,95R$ 43,48R$ 42,65-1,27%1.114.700
01/04/2026R$ 43,11R$ 42,94R$ 43,74R$ 43,20+0,89%5.308.500
31/03/2026R$ 41,70R$ 41,57R$ 43,01R$ 42,82+3,86%1.719.300
30/03/2026R$ 41,14R$ 40,76R$ 41,57R$ 41,23+1,28%2.084.700
27/03/2026R$ 40,56R$ 40,38R$ 40,83R$ 40,71-0,10%4.188.500
26/03/2026R$ 41,50R$ 40,75R$ 41,67R$ 40,75-2,95%1.004.600
25/03/2026R$ 41,71R$ 41,71R$ 42,35R$ 41,99+1,50%3.265.200
24/03/2026R$ 41,51R$ 41,00R$ 41,82R$ 41,37-0,98%1.530.600
23/03/2026R$ 41,09R$ 40,80R$ 42,05R$ 41,78+3,19%1.452.300
20/03/2026R$ 40,86R$ 40,23R$ 41,09R$ 40,49-2,39%5.028.600
19/03/2026R$ 40,71R$ 40,27R$ 41,66R$ 41,48+0,83%2.027.300
18/03/2026R$ 41,41R$ 41,14R$ 41,93R$ 41,14-1,11%1.079.200
17/03/2026R$ 41,57R$ 41,02R$ 42,03R$ 41,60-0,10%2.175.500
16/03/2026R$ 41,70R$ 41,37R$ 42,15R$ 41,64+1,49%1.068.500
13/03/2026R$ 41,46R$ 40,78R$ 41,97R$ 41,03-0,73%1.951.500
12/03/2026R$ 41,35R$ 40,60R$ 41,57R$ 41,33-1,38%1.440.600
11/03/2026R$ 41,43R$ 41,18R$ 42,32R$ 41,91+0,55%893.000
10/03/2026R$ 41,21R$ 40,81R$ 42,12R$ 41,68+1,51%1.030.600
09/03/2026R$ 40,44R$ 40,23R$ 41,16R$ 41,06+0,61%1.065.800
06/03/2026R$ 41,01R$ 40,42R$ 41,15R$ 40,81-0,49%1.300.800
05/03/2026R$ 42,35R$ 41,00R$ 42,35R$ 41,01-3,14%1.110.900
04/03/2026R$ 42,40R$ 41,82R$ 42,65R$ 42,34+1,10%1.040.300
03/03/2026R$ 41,49R$ 40,81R$ 42,32R$ 41,88-2,83%1.797.200
02/03/2026R$ 42,78R$ 42,63R$ 43,39R$ 43,10-1,10%1.291.900
27/02/2026R$ 44,50R$ 43,40R$ 44,50R$ 43,58-2,16%3.236.700
26/02/2026R$ 44,59R$ 44,10R$ 44,88R$ 44,54+0,36%897.900
25/02/2026R$ 44,92R$ 44,05R$ 45,29R$ 44,38-1,18%1.219.500
24/02/2026R$ 44,43R$ 44,35R$ 44,93R$ 44,91+1,61%1.647.700
23/02/2026R$ 45,87R$ 44,20R$ 45,87R$ 44,20-4,04%1.152.400
20/02/2026R$ 45,05R$ 44,79R$ 46,12R$ 46,06+1,59%1.170.000
19/02/2026R$ 44,87R$ 44,70R$ 45,66R$ 45,34+0,98%1.055.700
18/02/2026R$ 44,35R$ 44,30R$ 44,99R$ 44,90+1,26%966.200
13/02/2026R$ 44,86R$ 43,28R$ 44,86R$ 44,34-1,29%645.800
12/02/2026R$ 45,60R$ 44,54R$ 45,66R$ 44,92-1,49%1.482.300
11/02/2026R$ 44,90R$ 44,90R$ 45,95R$ 45,60+1,58%1.138.900
10/02/2026R$ 44,74R$ 44,67R$ 45,67R$ 44,89+0,31%1.212.000
09/02/2026R$ 43,51R$ 43,50R$ 44,90R$ 44,75+3,02%1.242.700
06/02/2026R$ 42,51R$ 42,21R$ 43,74R$ 43,44+2,19%782.900
05/02/2026R$ 41,87R$ 41,85R$ 42,82R$ 42,51+2,26%988.300
04/02/2026R$ 42,88R$ 41,13R$ 42,88R$ 41,57-3,06%1.051.000
03/02/2026R$ 43,00R$ 42,86R$ 43,62R$ 42,88+0,35%1.131.400
02/02/2026R$ 42,05R$ 42,02R$ 42,77R$ 42,73+1,88%816.900
31/01/2026R$ 42,98R$ 41,75R$ 43,08R$ 41,94-2,42%1.283.300
29/01/2026R$ 43,27R$ 42,49R$ 43,63R$ 42,98-0,14%905.800
28/01/2026R$ 42,44R$ 42,44R$ 43,16R$ 43,04+1,49%1.530.000
27/01/2026R$ 41,33R$ 41,33R$ 42,92R$ 42,41+2,94%1.063.900
26/01/2026R$ 40,70R$ 40,20R$ 41,42R$ 41,20+1,15%1.234.600
23/01/2026R$ 40,05R$ 40,00R$ 41,00R$ 40,73+1,70%1.032.200
22/01/2026R$ 38,44R$ 38,38R$ 40,44R$ 40,05+4,22%2.127.400
21/01/2026R$ 37,08R$ 37,00R$ 38,46R$ 38,43+4,57%1.144.100
20/01/2026R$ 36,78R$ 36,19R$ 37,00R$ 36,75-0,11%1.955.700
19/01/2026R$ 37,00R$ 36,74R$ 37,09R$ 36,79-0,43%612.300
16/01/2026R$ 37,04R$ 36,63R$ 37,24R$ 36,95-0,24%1.034.700
15/01/2026R$ 36,71R$ 36,71R$ 37,19R$ 37,04+1,12%584.800
14/01/2026R$ 36,56R$ 36,44R$ 36,84R$ 36,63+0,88%663.700
13/01/2026R$ 36,80R$ 36,31R$ 36,80R$ 36,31-1,49%937.200
12/01/2026R$ 37,09R$ 36,71R$ 37,09R$ 36,86-0,51%872.900
09/01/2026R$ 37,26R$ 36,95R$ 37,44R$ 37,05-0,19%954.800
08/01/2026R$ 36,70R$ 36,68R$ 37,18R$ 37,12+1,14%1.228.900
07/01/2026R$ 37,40R$ 36,67R$ 37,40R$ 36,70-1,95%1.201.500
06/01/2026R$ 37,27R$ 37,17R$ 37,77R$ 37,43+1,38%966.400
05/01/2026R$ 36,35R$ 36,28R$ 37,25R$ 36,92+1,68%1.276.800
03/01/2026R$ 36,65R$ 36,31R$ 36,80R$ 36,31-0,11%1.144.700
30/12/2025R$ 36,05R$ 36,05R$ 36,71R$ 36,35+0,97%618.800
29/12/2025R$ 36,05R$ 35,81R$ 36,18R$ 36,00-0,14%627.500
26/12/2025R$ 35,85R$ 35,70R$ 36,09R$ 36,05-2,17%554.500
23/12/2025R$ 36,65R$ 36,50R$ 36,96R$ 36,85+1,15%863.900
22/12/2025R$ 36,56R$ 36,35R$ 36,67R$ 36,43-0,36%1.883.600
19/12/2025R$ 35,86R$ 35,86R$ 36,75R$ 36,56+2,35%1.776.300
18/12/2025R$ 35,64R$ 35,58R$ 35,95R$ 35,72+0,45%1.994.800
17/12/2025R$ 35,75R$ 35,36R$ 35,83R$ 35,56-0,67%1.188.400
16/12/2025R$ 36,79R$ 35,80R$ 36,85R$ 35,80-3,14%1.559.700
15/12/2025R$ 36,66R$ 36,66R$ 37,08R$ 36,96+1,71%1.267.900
12/12/2025R$ 36,16R$ 36,15R$ 36,85R$ 36,34+1,54%1.187.000
11/12/2025R$ 35,76R$ 35,45R$ 35,93R$ 35,79-5,34%1.385.900
10/12/2025R$ 38,19R$ 37,43R$ 38,20R$ 37,81-1,00%1.438.800
08/12/2025R$ 38,72R$ 37,99R$ 38,72R$ 38,19+0,45%1.355.100
06/12/2025R$ 39,60R$ 38,00R$ 39,92R$ 38,02-3,99%2.898.600
04/12/2025R$ 38,76R$ 38,71R$ 39,65R$ 39,60+2,06%1.307.100
03/12/2025R$ 38,73R$ 38,48R$ 38,97R$ 38,80+0,31%1.218.400
02/12/2025R$ 38,05R$ 37,94R$ 38,68R$ 38,68+1,87%962.100
01/12/2025R$ 38,22R$ 37,83R$ 38,48R$ 37,97-0,55%1.168.500
29/11/2025R$ 37,50R$ 37,50R$ 38,70R$ 38,18+3,95%4.097.400
27/11/2025R$ 36,63R$ 36,57R$ 36,90R$ 36,73-0,05%717.400
26/11/2025R$ 35,84R$ 35,80R$ 36,77R$ 36,75+2,97%886.400
25/11/2025R$ 35,45R$ 35,42R$ 35,85R$ 35,69+0,71%904.900
24/11/2025R$ 35,26R$ 35,20R$ 35,63R$ 35,44+0,51%547.800
21/11/2025R$ 35,19R$ 35,01R$ 35,50R$ 35,26+0,20%923.100
19/11/2025R$ 35,38R$ 35,17R$ 35,50R$ 35,19-0,57%449.400
18/11/2025R$ 35,38R$ 35,28R$ 35,63R$ 35,39-0,70%584.000
17/11/2025R$ 35,98R$ 35,53R$ 35,98R$ 35,64-0,78%786.900
14/11/2025R$ 36,03R$ 35,62R$ 36,03R$ 35,92+0,36%543.200
13/11/2025R$ 35,87R$ 35,63R$ 36,32R$ 35,79+0,25%734.700
12/11/2025R$ 36,59R$ 35,53R$ 36,64R$ 35,70-2,43%749.100
11/11/2025R$ 36,10R$ 36,04R$ 36,69R$ 36,59+1,55%629.500
10/11/2025R$ 35,75R$ 35,60R$ 36,09R$ 36,03+0,78%560.700
07/11/2025R$ 35,79R$ 35,28R$ 35,79R$ 35,75-0,14%387.400
06/11/2025R$ 35,76R$ 35,61R$ 36,23R$ 35,80+0,14%406.400
05/11/2025R$ 35,24R$ 34,77R$ 35,76R$ 35,75+0,68%895.600
04/11/2025R$ 35,49R$ 35,38R$ 35,83R$ 35,51-0,42%664.100
03/11/2025R$ 35,41R$ 35,21R$ 35,66R$ 35,66+1,48%543.500
31/10/2025R$ 35,12R$ 35,11R$ 35,33R$ 35,14+0,20%345.900
30/10/2025R$ 34,90R$ 34,78R$ 35,37R$ 35,07-0,31%347.600
29/10/2025R$ 34,39R$ 34,35R$ 35,20R$ 35,18+2,30%599.300
28/10/2025R$ 34,29R$ 34,12R$ 34,39R$ 34,39+0,35%359.900
27/10/2025R$ 34,20R$ 34,02R$ 34,37R$ 34,27+0,88%387.700
24/10/2025R$ 34,08R$ 33,86R$ 34,35R$ 33,97-0,18%328.000
23/10/2025R$ 33,86R$ 33,78R$ 34,23R$ 34,03+0,32%283.500
22/10/2025R$ 33,58R$ 33,45R$ 33,92R$ 33,92+0,86%515.800
21/10/2025R$ 33,69R$ 33,49R$ 33,90R$ 33,63-0,41%492.300
20/10/2025R$ 33,31R$ 33,25R$ 33,95R$ 33,77+1,38%599.000
17/10/2025R$ 33,00R$ 32,50R$ 33,35R$ 33,31+0,36%588.800
16/10/2025R$ 33,14R$ 32,87R$ 33,42R$ 33,19+0,12%527.900
15/10/2025R$ 33,26R$ 33,00R$ 33,46R$ 33,15-0,30%494.300
14/10/2025R$ 33,20R$ 33,16R$ 33,77R$ 33,25-0,18%465.500
13/10/2025R$ 33,10R$ 33,10R$ 33,54R$ 33,31+0,73%411.700
10/10/2025R$ 33,20R$ 32,85R$ 33,29R$ 33,07-0,06%686.400
09/10/2025R$ 33,04R$ 32,89R$ 33,20R$ 33,09+0,15%397.600
08/10/2025R$ 33,03R$ 32,87R$ 33,22R$ 33,04+0,52%505.000
07/10/2025R$ 33,53R$ 32,83R$ 33,53R$ 32,87-1,88%597.600
06/10/2025R$ 33,88R$ 33,35R$ 33,96R$ 33,50-1,12%429.100
03/10/2025R$ 33,78R$ 33,45R$ 33,89R$ 33,88+0,71%535.100
02/10/2025R$ 33,99R$ 33,50R$ 34,26R$ 33,64-0,97%941.300
01/10/2025R$ 34,82R$ 33,90R$ 34,97R$ 33,97-1,96%780.300
30/09/2025R$ 34,75R$ 34,35R$ 34,99R$ 34,65+0,55%881.000
29/09/2025R$ 34,54R$ 34,38R$ 34,87R$ 34,46+0,55%777.900
26/09/2025R$ 34,23R$ 34,14R$ 34,47R$ 34,27+0,38%338.800
25/09/2025R$ 34,61R$ 34,02R$ 34,61R$ 34,14-0,90%592.500
24/09/2025R$ 34,57R$ 34,33R$ 34,64R$ 34,45+0,94%675.600
23/09/2025R$ 34,55R$ 33,92R$ 34,55R$ 34,13-1,22%521.800
20/09/2025R$ 34,19R$ 34,15R$ 34,58R$ 34,55+1,05%773.500
18/09/2025R$ 34,35R$ 33,96R$ 34,35R$ 34,19-0,47%332.400
17/09/2025R$ 33,62R$ 33,51R$ 34,49R$ 34,35+2,17%684.300
16/09/2025R$ 33,90R$ 33,46R$ 33,98R$ 33,62-0,47%402.700
15/09/2025R$ 33,58R$ 32,85R$ 33,93R$ 33,78+0,66%1.155.400
12/09/2025R$ 33,70R$ 33,27R$ 33,74R$ 33,56-0,86%697.000
11/09/2025R$ 33,81R$ 33,70R$ 34,45R$ 33,85+0,12%380.600
10/09/2025R$ 33,84R$ 33,65R$ 34,21R$ 33,81-0,03%634.100
09/09/2025R$ 34,20R$ 33,82R$ 34,26R$ 33,82-1,11%328.700
08/09/2025R$ 34,34R$ 33,83R$ 34,43R$ 34,20-0,73%405.400

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 3,1471 / cota · yield 6,88%
TipoValor / cotaData-comPagamento
JCPR$ 0,018231/08/202601/10/2026
JCPR$ 0,018231/07/202601/09/2026
JCPR$ 0,348919/03/202628/08/2026
JCPR$ 0,361918/06/202628/08/2026
JCPR$ 0,018230/06/202603/08/2026
JCPR$ 0,018229/05/202601/07/2026
JCPR$ 0,018230/04/202601/06/2026
JCPR$ 0,018231/03/202604/05/2026
JCPR$ 0,018227/02/202601/04/2026
JCPR$ 0,369809/12/202506/03/2026
JCPR$ 0,018230/01/202602/03/2026
JCPR$ 0,018230/12/202502/02/2026
JCPR$ 0,017728/11/202502/01/2026
DividendoR$ 1,868209/12/202519/12/2025
JCPR$ 0,017731/10/202501/12/2025
JCPR$ 0,017730/09/202503/11/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.