PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 386.73 | -0.75 | -0.2% | 387.48 | 390.06 | 382.53 |
| 3 de fev. de 2025 | 384.67 | 3 | 0.78% | 381.66 | 396.62 | 377.65 |
| 27 de jan. de 2025 | 383.62 | 23.19 | 6.43% | 360.42 | 385.71 | 358.12 |
| 20 de jan. de 2025 | 361.43 | 12.06 | 3.45% | 349.36 | 362.68 | 347.14 |
| 13 de jan. de 2025 | 351.08 | 6.39 | 1.85% | 344.68 | 355.43 | 343.28 |
| 6 de jan. de 2025 | 348.69 | -0.88 | -0.25% | 349.56 | 362.13 | 347.56 |
| 30 de dez. de 2024 | 352.58 | 1.45 | 0.41% | 351.12 | 353.62 | 344.37 |
| 23 de dez. de 2024 | 354.73 | -4.02 | -1.13% | 358.75 | 360.65 | 352.71 |
| 16 de dez. de 2024 | 364.62 | 6.99 | 1.95% | 357.63 | 375.43 | 346.32 |
| 9 de dez. de 2024 | 357.68 | -2.26 | -0.63% | 359.94 | 365.2 | 353.54 |
| 2 de dez. de 2024 | 361.61 | 1.68 | 0.46% | 359.93 | 370.24 | 346.26 |
| 25 de nov. de 2024 | 361.03 | 3.45 | 0.96% | 357.57 | 364.39 | 357.57 |
| 18 de nov. de 2024 | 357.47 | 4.3 | 1.21% | 353.17 | 363.06 | 348.53 |
| 11 de nov. de 2024 | 352.48 | -2.63 | -0.74% | 355.1 | 369.08 | 347.33 |
| 4 de nov. de 2024 | 354.05 | 11.03 | 3.21% | 343.02 | 360.76 | 340.39 |
| 28 de out. de 2024 | 344.49 | -18.77 | -5.17% | 363.26 | 365.39 | 342.15 |
| 21 de out. de 2024 | 359.42 | -14.67 | -3.93% | 374.09 | 375.98 | 358.32 |
| 14 de out. de 2024 | 375.67 | 13.11 | 3.61% | 362.56 | 376.07 | 359.94 |
| 7 de out. de 2024 | 359.22 | 0.32 | 0.08% | 358.9 | 365.21 | 354.43 |
| 30 de set. de 2024 | 360.85 | 13.47 | 3.87% | 347.38 | 365.85 | 347.38 |
| 23 de set. de 2024 | 349.03 | 15.41 | 4.62% | 333.61 | 362.6 | 331.13 |
| 16 de set. de 2024 | 334.8 | -12.38 | -3.57% | 347.18 | 353.64 | 330.87 |
| 9 de set. de 2024 | 348.83 | 9.59 | 2.82% | 339.23 | 350.3 | 337.95 |
| 2 de set. de 2024 | 338.9 | -0.63 | -0.19% | 339.52 | 344.3 | 335.75 |
| 26 de ago. de 2024 | 341.05 | 11.34 | 3.43% | 329.71 | 342.61 | 329.71 |
| 19 de ago. de 2024 | 332.49 | 5.68 | 1.74% | 326.8 | 332.89 | 326.8 |
| 12 de ago. de 2024 | 325.41 | 10.56 | 3.35% | 314.85 | 326.44 | 311.58 |
| 5 de ago. de 2024 | 315 | 1.55 | 0.49% | 313.45 | 324.48 | 309.94 |
| 29 de jul. de 2024 | 321.99 | -3.96 | -1.22% | 325.95 | 337.48 | 319.43 |
| 22 de jul. de 2024 | 327.38 | -2.38 | -0.72% | 329.75 | 334.52 | 324.62 |
| 15 de jul. de 2024 | 327.98 | 13.23 | 4.2% | 314.75 | 335.03 | 312.04 |
| 8 de jul. de 2024 | 309.77 | 9.57 | 3.19% | 300.19 | 311.01 | 289.56 |
| 1 de jul. de 2024 | 298.43 | -2.96 | -0.99% | 301.39 | 305.83 | 296.77 |
| 24 de jun. de 2024 | 302.8 | -0.69 | -0.23% | 303.48 | 311.29 | 298.29 |
| 17 de jun. de 2024 | 308.22 | 23.19 | 8.13% | 285.03 | 315.97 | 283.03 |
| 10 de jun. de 2024 | 285.68 | -1.94 | -0.68% | 287.61 | 293.2 | 279.38 |
| 3 de jun. de 2024 | 287.44 | 2.48 | 0.87% | 284.96 | 292.98 | 279.16 |
| 27 de mai. de 2024 | 281.02 | -16.65 | -5.6% | 297.66 | 299.31 | 277.84 |
| 20 de mai. de 2024 | 299.73 | -1.76 | -0.59% | 301.49 | 308.88 | 299.16 |
| 13 de mai. de 2024 | 302.31 | -4.63 | -1.51% | 306.93 | 311.25 | 299.1 |
| 6 de mai. de 2024 | 305.6 | 1.29 | 0.42% | 304.31 | 312.41 | 301.91 |
| 29 de abr. de 2024 | 302.64 | -3.35 | -1.1% | 305.98 | 306.96 | 297.04 |
| 22 de abr. de 2024 | 307.19 | -9.55 | -3.02% | 316.73 | 318.79 | 304.09 |
| 15 de abr. de 2024 | 316.15 | -0.43 | -0.14% | 316.57 | 320.54 | 310.64 |
| 8 de abr. de 2024 | 314.46 | -18.57 | -5.58% | 333.03 | 333.84 | 312.2 |
| 1 de abr. de 2024 | 331.82 | -10.89 | -3.18% | 342.71 | 343.46 | 329.01 |
| 25 de mar. de 2024 | 345.42 | 14.43 | 4.35% | 330.99 | 345.64 | 328.6 |
| 18 de mar. de 2024 | 336.92 | -38.61 | -10.29% | 375.53 | 379.77 | 334.64 |
| 11 de mar. de 2024 | 372.43 | 0.9 | 0.24% | 371.53 | 381.11 | 365.89 |
| 4 de mar. de 2024 | 376.84 | -4.87 | -1.28% | 381.7 | 386.23 | 372.65 |
| 26 de fev. de 2024 | 380.1 | 3.41 | 0.9% | 376.69 | 380.69 | 373.02 |
| 19 de fev. de 2024 | 376.49 | 9.49 | 2.58% | 367 | 376.7 | 357.75 |
| 12 de fev. de 2024 | 368.32 | -0.26 | -0.08% | 368.58 | 373.27 | 358.79 |
| 5 de fev. de 2024 | 370.15 | -1.59 | -0.43% | 371.73 | 371.88 | 361.88 |
| 29 de jan. de 2024 | 372 | -0.13 | -0.04% | 372.13 | 373.97 | 361.59 |
| 22 de jan. de 2024 | 370.03 | 8.27 | 2.28% | 361.75 | 374.32 | 361.75 |
| 15 de jan. de 2024 | 362.56 | 10.69 | 3.04% | 351.86 | 363.52 | 350.79 |
| 8 de jan. de 2024 | 355.51 | 21.31 | 6.37% | 334.2 | 356.57 | 334.03 |
| 1 de jan. de 2024 | 335.75 | -11.94 | -3.44% | 347.69 | 348.95 | 334.42 |
| 25 de dez. de 2023 | 349.84 | -3.41 | -0.97% | 353.24 | 354.01 | 348.19 |
| 18 de dez. de 2023 | 353.43 | 11.15 | 3.25% | 342.28 | 353.62 | 330.01 |
| 11 de dez. de 2023 | 343 | 7.41 | 2.2% | 335.59 | 345.85 | 335.59 |
| 4 de dez. de 2023 | 335.92 | 0.93 | 0.28% | 334.98 | 338.03 | 330.67 |
| 27 de nov. de 2023 | 337.27 | 5.12 | 1.54% | 332.15 | 337.42 | 328.75 |
| 20 de nov. de 2023 | 332.86 | 6.93 | 2.12% | 325.93 | 334.24 | 325.92 |
| 13 de nov. de 2023 | 326.97 | 13.61 | 4.34% | 313.36 | 328.52 | 313.36 |
| 6 de nov. de 2023 | 318.65 | 8.32 | 2.68% | 310.32 | 319.2 | 309.75 |
| 30 de out. de 2023 | 312.4 | 22.59 | 7.79% | 289.8 | 315.68 | 288.72 |
| 23 de out. de 2023 | 288.74 | -5.22 | -1.78% | 293.96 | 297.5 | 287.46 |
| 16 de out. de 2023 | 296.4 | -5.87 | -1.94% | 302.26 | 308.83 | 294.85 |
| 9 de out. de 2023 | 300.68 | -7.46 | -2.43% | 308.14 | 314.43 | 299.11 |
| 2 de out. de 2023 | 311.33 | 6.32 | 2.07% | 305 | 314.08 | 304.12 |
| 25 de set. de 2023 | 306.07 | -9.21 | -2.93% | 315.28 | 317.64 | 292.93 |
| 18 de set. de 2023 | 315.31 | 5.26 | 1.69% | 310.04 | 322.22 | 310.03 |
| 11 de set. de 2023 | 311.45 | -14.41 | -4.42% | 325.85 | 326.93 | 309.34 |
| 4 de set. de 2023 | 324.03 | -2.2 | -0.68% | 326.22 | 329.21 | 322.16 |
| 28 de ago. de 2023 | 326.93 | 8.93 | 2.8% | 318 | 327.63 | 317.78 |
| 21 de ago. de 2023 | 317.85 | 14.93 | 4.93% | 302.91 | 318.63 | 301.95 |
| 14 de ago. de 2023 | 301.66 | -4.97 | -1.63% | 306.63 | 311.4 | 300.35 |
| 7 de ago. de 2023 | 307.94 | -5.42 | -1.73% | 313.35 | 315.15 | 305.38 |
| 31 de jul. de 2023 | 310.94 | -3.39 | -1.08% | 314.33 | 320.37 | 309.71 |
| 24 de jul. de 2023 | 314.47 | 0.03 | 0% | 314.44 | 322.34 | 311.22 |
| 17 de jul. de 2023 | 314.04 | -1.15 | -0.37% | 315.19 | 322.8 | 309.02 |
| 10 de jul. de 2023 | 314.38 | 11.23 | 3.7% | 303.15 | 316.65 | 303.09 |
| 3 de jul. de 2023 | 304.44 | -2.24 | -0.73% | 306.67 | 310.91 | 303.33 |
| 26 de jun. de 2023 | 307.72 | 13.53 | 4.59% | 294.19 | 311.54 | 294.19 |
| 19 de jun. de 2023 | 297.44 | -15.46 | -4.95% | 312.9 | 319.69 | 293.91 |
| 12 de jun. de 2023 | 319 | 11.37 | 3.69% | 307.62 | 326.63 | 306.34 |
| 5 de jun. de 2023 | 307.92 | 5.62 | 1.85% | 302.3 | 311.02 | 300.62 |
| 29 de mai. de 2023 | 310.76 | 3.68 | 1.2% | 307.07 | 317.75 | 298.74 |
| 22 de mai. de 2023 | 302.68 | 14.75 | 5.12% | 287.93 | 307.56 | 283.34 |
| 15 de mai. de 2023 | 289.16 | 13.93 | 5.06% | 275.23 | 290.43 | 273.67 |
| 8 de mai. de 2023 | 276.32 | 11.26 | 4.25% | 265.05 | 276.43 | 260.81 |
| 1 de mai. de 2023 | 264.68 | -13.93 | -5% | 278.6 | 279.32 | 263.51 |
| 24 de abr. de 2023 | 279.52 | 4.44 | 1.61% | 275.07 | 279.53 | 269.19 |
| 17 de abr. de 2023 | 275.7 | -2.97 | -1.07% | 278.66 | 281.24 | 272.49 |
| 10 de abr. de 2023 | 278.78 | 1.02 | 0.37% | 277.75 | 287.94 | 275.74 |
| 3 de abr. de 2023 | 281.16 | -2.57 | -0.91% | 283.72 | 286.79 | 278.11 |
| 27 de mar. de 2023 | 285.06 | 12.05 | 4.41% | 273.01 | 285.19 | 270.09 |
| 20 de mar. de 2023 | 271.22 | 21.72 | 8.7% | 249.5 | 273.91 | 249.48 |
| 13 de mar. de 2023 | 248.92 | -3.25 | -1.29% | 252.17 | 256.04 | 242.22 |
| 6 de mar. de 2023 | 252.54 | -17.04 | -6.33% | 269.58 | 271.46 | 251.03 |
| 27 de fev. de 2023 | 268.66 | 0.28 | 0.1% | 268.38 | 269.36 | 260.65 |
| 20 de fev. de 2023 | 265.8 | -5.69 | -2.1% | 271.49 | 272.27 | 263.48 |
| 13 de fev. de 2023 | 276.1 | -9.4 | -3.3% | 285.5 | 287.76 | 274.31 |
| 6 de fev. de 2023 | 283.62 | -1.82 | -0.64% | 285.43 | 288.73 | 280.26 |
| 30 de jan. de 2023 | 288.3 | 14.25 | 5.19% | 274.05 | 295.1 | 273.04 |
| 23 de jan. de 2023 | 276.45 | -1.16 | -0.42% | 277.6 | 282.13 | 264.94 |
| 16 de jan. de 2023 | 279.54 | -3.38 | -1.2% | 282.92 | 287.1 | 271.41 |
| 9 de jan. de 2023 | 281.74 | 11.43 | 4.22% | 270.31 | 287.22 | 269.86 |
| 2 de jan. de 2023 | 268.63 | -0.23 | -0.09% | 268.85 | 274.27 | 259.93 |
| 26 de dez. de 2022 | 266.14 | 1.15 | 0.43% | 264.98 | 270.21 | 261.48 |
| 19 de dez. de 2022 | 265.35 | 4.23 | 1.61% | 261.12 | 269.96 | 253.16 |
| 12 de dez. de 2022 | 262.99 | -21 | -7.4% | 283.98 | 302.92 | 262.47 |
| 5 de dez. de 2022 | 287.76 | -7.67 | -2.6% | 295.42 | 296.53 | 280.54 |
| 28 de nov. de 2022 | 299.37 | 6.19 | 2.11% | 293.17 | 304.35 | 284.99 |
| 21 de nov. de 2022 | 295.71 | 11.08 | 3.89% | 284.62 | 296.85 | 283.29 |
| 14 de nov. de 2022 | 285.84 | -1.28 | -0.45% | 287.11 | 295.57 | 282.27 |
| 7 de nov. de 2022 | 289.41 | 27.56 | 10.52% | 261.85 | 291.06 | 260.09 |
| 31 de out. de 2022 | 260.36 | -21.31 | -7.57% | 281.66 | 287.32 | 255.28 |
| 24 de out. de 2022 | 286.99 | 15.62 | 5.75% | 271.37 | 287.58 | 268.95 |
| 17 de out. de 2022 | 268.74 | 10.66 | 4.13% | 258.08 | 269.24 | 256.8 |
| 10 de out. de 2022 | 252.32 | -6.71 | -2.6% | 259.03 | 261.05 | 241.48 |
| 3 de out. de 2022 | 258.81 | -0.97 | -0.38% | 259.78 | 276.39 | 257.42 |
| 26 de set. de 2022 | 256.01 | -2.24 | -0.87% | 258.24 | 263.51 | 253.41 |
| 19 de set. de 2022 | 259.5 | -10.25 | -3.8% | 269.75 | 274.78 | 255.5 |
| 12 de set. de 2022 | 271.94 | -21.87 | -7.45% | 293.8 | 296.25 | 269.46 |
| 5 de set. de 2022 | 289.65 | 6.7 | 2.37% | 282.94 | 291.45 | 280.08 |
| 29 de ago. de 2022 | 283.56 | -10.96 | -3.73% | 294.52 | 297.16 | 281.82 |
| 22 de ago. de 2022 | 297.63 | -11.13 | -3.61% | 308.75 | 312.13 | 297.15 |
| 15 de ago. de 2022 | 314.47 | -2.97 | -0.94% | 317.44 | 322.11 | 312.44 |
| 8 de ago. de 2022 | 319.54 | 10.16 | 3.28% | 309.38 | 320.23 | 306.5 |
| 1 de ago. de 2022 | 308.52 | 8.25 | 2.75% | 300.26 | 310.08 | 297.83 |
| 25 de jul. de 2022 | 305.46 | 18 | 6.26% | 287.45 | 307.07 | 282.99 |
| 18 de jul. de 2022 | 287.43 | 15.55 | 5.71% | 271.88 | 290.38 | 267.06 |
| 11 de jul. de 2022 | 270.74 | -6.19 | -2.24% | 276.93 | 278.68 | 261.07 |
| 4 de jul. de 2022 | 278.22 | 3.46 | 1.25% | 274.76 | 279.2 | 268.69 |
| 27 de jun. de 2022 | 280.05 | -17.62 | -5.92% | 297.66 | 298.42 | 274.04 |
| 20 de jun. de 2022 | 297.94 | 19.87 | 7.14% | 278.07 | 298.72 | 275.71 |
| 13 de jun. de 2022 | 274.81 | -1.11 | -0.4% | 275.91 | 285.14 | 268.45 |
| 6 de jun. de 2022 | 285.44 | -21.92 | -7.13% | 307.35 | 311.62 | 285.27 |
| 30 de mai. de 2022 | 304.26 | 3.13 | 1.04% | 301.12 | 306.15 | 295.09 |
| 23 de mai. de 2022 | 303.31 | 23.32 | 8.33% | 279.98 | 303.47 | 272.19 |
| 16 de mai. de 2022 | 276.06 | -8.84 | -3.11% | 284.9 | 292.32 | 267.23 |
| 9 de mai. de 2022 | 285.86 | -4.97 | -1.71% | 290.83 | 291.45 | 273.87 |
| 2 de mai. de 2022 | 294.95 | -6.44 | -2.14% | 301.38 | 315.2 | 288.69 |
| 25 de abr. de 2022 | 299.87 | -7.58 | -2.47% | 307.45 | 316.4 | 298.58 |
| 18 de abr. de 2022 | 310.03 | -7.17 | -2.26% | 317.19 | 329.58 | 309.49 |
| 11 de abr. de 2022 | 318.78 | -17.36 | -5.17% | 336.13 | 336.54 | 318.42 |
| 4 de abr. de 2022 | 338.06 | -1.53 | -0.46% | 339.59 | 344.52 | 333.54 |
| 28 de mar. de 2022 | 340.7 | 12.96 | 3.95% | 327.73 | 343.7 | 324.78 |
| 21 de mar. de 2022 | 327.46 | 5.19 | 1.61% | 322.26 | 329.61 | 319.35 |
| 14 de mar. de 2022 | 323.82 | 13.64 | 4.4% | 310.17 | 339.58 | 303.44 |
| 7 de mar. de 2022 | 311.44 | -0.2 | -0.07% | 311.64 | 318.71 | 296.78 |
| 28 de fev. de 2022 | 314.14 | -2.7 | -0.86% | 316.84 | 323.38 | 308.95 |
| 21 de fev. de 2022 | 322.45 | 2.25 | 0.7% | 320.2 | 327.96 | 299.77 |
| 14 de fev. de 2022 | 321.03 | -1.54 | -0.48% | 322.56 | 335.4 | 320 |
| 7 de fev. de 2022 | 329.14 | -16.69 | -4.83% | 345.82 | 356.53 | 327.17 |
| 31 de jan. de 2022 | 347.42 | 3.46 | 1% | 343.96 | 360.06 | 340.17 |
| 24 de jan. de 2022 | 342.69 | 15.62 | 4.77% | 327.06 | 343.85 | 318.82 |
| 17 de jan. de 2022 | 335.32 | -12.14 | -3.5% | 347.46 | 355.98 | 334.94 |
| 10 de jan. de 2022 | 353.36 | -7.72 | -2.14% | 361.08 | 383.32 | 349.5 |
| 3 de jan. de 2022 | 370.68 | -42.74 | -10.34% | 413.41 | 414.88 | 370 |
| 27 de dez. de 2021 | 414.59 | 7.53 | 1.85% | 407.05 | 417.29 | 405.88 |
| 20 de dez. de 2021 | 403.1 | 14.33 | 3.68% | 388.77 | 406.73 | 383.16 |
| 13 de dez. de 2021 | 396.26 | 17.25 | 4.55% | 379 | 412.34 | 365.81 |
| 6 de dez. de 2021 | 379.46 | 16.89 | 4.66% | 362.56 | 379.91 | 357.75 |
| 29 de nov. de 2021 | 361.36 | 0.97 | 0.26% | 360.39 | 370.6 | 357.1 |
| 22 de nov. de 2021 | 353.49 | -16.52 | -4.47% | 370.01 | 372.59 | 352.6 |
| 15 de nov. de 2021 | 369.58 | -1.55 | -0.42% | 371.12 | 374.76 | 367.91 |
| 8 de nov. de 2021 | 371.28 | 1.71 | 0.46% | 369.56 | 371.61 | 362.71 |
| 1 de nov. de 2021 | 368.1 | 9.23 | 2.57% | 358.87 | 371.93 | 352 |
| 25 de out. de 2021 | 358.69 | 6.71 | 1.9% | 351.97 | 359.6 | 351.18 |
| 18 de out. de 2021 | 353.76 | 12.87 | 3.77% | 340.88 | 355.28 | 340.13 |
| 11 de out. de 2021 | 341.58 | 17 | 5.24% | 324.57 | 341.81 | 323.82 |
| 4 de out. de 2021 | 325.23 | 3.56 | 1.1% | 321.67 | 329.5 | 315.86 |
| 27 de set. de 2021 | 324.7 | -11.48 | -3.42% | 336.17 | 337.63 | 318.14 |
| 20 de set. de 2021 | 339.11 | 8.06 | 2.43% | 331.04 | 344.7 | 328.14 |
| 13 de set. de 2021 | 335.17 | -9.17 | -2.67% | 344.34 | 345.48 | 334.25 |
| 6 de set. de 2021 | 341.94 | -1.84 | -0.54% | 343.78 | 345.47 | 339.29 |
| 30 de ago. de 2021 | 343.29 | 8.15 | 2.43% | 335.14 | 344.06 | 335 |
| 23 de ago. de 2021 | 335.75 | 1.52 | 0.45% | 334.22 | 335.86 | 330.7 |
| 16 de ago. de 2021 | 332.69 | 9.18 | 2.84% | 323.5 | 333.54 | 322.3 |
| 9 de ago. de 2021 | 323.32 | 1.59 | 0.49% | 321.72 | 324.03 | 316.75 |
| 2 de ago. de 2021 | 321.85 | 3.67 | 1.15% | 318.18 | 322.31 | 315.12 |
| 26 de jul. de 2021 | 317.61 | -0.88 | -0.28% | 318.48 | 320.97 | 315.68 |
| 19 de jul. de 2021 | 318.54 | 9.73 | 3.15% | 308.81 | 318.71 | 306.22 |
| 12 de jul. de 2021 | 311.82 | 1.75 | 0.56% | 310.06 | 316.16 | 309.71 |
| 5 de jul. de 2021 | 312.55 | 6.31 | 2.06% | 306.24 | 313.32 | 300.57 |
| 28 de jun. de 2021 | 304.71 | 11.37 | 3.87% | 293.33 | 305.09 | 292.43 |
| 21 de jun. de 2021 | 294.64 | 12.32 | 4.36% | 282.31 | 296.23 | 281.38 |
| 14 de jun. de 2021 | 280.9 | -3.74 | -1.32% | 284.63 | 287.93 | 280.69 |
| 7 de jun. de 2021 | 285.26 | 2.82 | 1% | 282.43 | 285.55 | 280.68 |
| 31 de mai. de 2021 | 283.09 | -0.61 | -0.22% | 283.69 | 284.05 | 276.89 |
| 24 de mai. de 2021 | 282.1 | -1.88 | -0.67% | 283.98 | 286.34 | 278.5 |
| 17 de mai. de 2021 | 283.28 | -4.36 | -1.52% | 287.63 | 288.47 | 276.73 |
| 10 de mai. de 2021 | 288.23 | -2.16 | -0.75% | 290.39 | 294.08 | 278.9 |
| 3 de mai. de 2021 | 291.46 | -0.18 | -0.06% | 291.63 | 294.05 | 287.59 |
| 26 de abr. de 2021 | 289.79 | -0.24 | -0.09% | 290.03 | 293.2 | 287.91 |
| 19 de abr. de 2021 | 291.28 | 6.26 | 2.19% | 285.01 | 293.27 | 284.53 |
