Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 257.04 | 4.21 | 1.66% | 252.83 | 262.92 | 252.53 |
3 de fev. de 2025 | 252.23 | 5.67 | 2.3% | 246.55 | 258.83 | 246.55 |
27 de jan. de 2025 | 253.45 | 1.79 | 0.71% | 251.65 | 259.23 | 250.84 |
20 de jan. de 2025 | 252.85 | 11.48 | 4.76% | 241.36 | 262 | 239.77 |
13 de jan. de 2025 | 241.78 | -1.2 | -0.5% | 242.98 | 244.67 | 234.58 |
6 de jan. de 2025 | 243.38 | 9.09 | 3.87% | 234.29 | 248.06 | 233.69 |
30 de dez. de 2024 | 232.61 | -1.69 | -0.73% | 234.3 | 238.19 | 231.19 |
23 de dez. de 2024 | 234.88 | 1.16 | 0.5% | 233.71 | 236.9 | 232.39 |
16 de dez. de 2024 | 235.58 | -0.92 | -0.39% | 236.5 | 243.96 | 232.59 |
9 de dez. de 2024 | 238.67 | -5.12 | -2.1% | 243.78 | 244.65 | 234.58 |
2 de dez. de 2024 | 241.08 | 20.13 | 9.11% | 220.95 | 241.38 | 220.93 |
25 de nov. de 2024 | 221.82 | 4.15 | 1.91% | 217.66 | 223.34 | 217.14 |
18 de nov. de 2024 | 213.97 | -0.38 | -0.18% | 214.35 | 215.96 | 207.17 |
11 de nov. de 2024 | 214.15 | -6.1 | -2.77% | 220.24 | 224.92 | 213.95 |
4 de nov. de 2024 | 217.55 | -4.29 | -1.93% | 221.83 | 223.53 | 211.46 |
28 de out. de 2024 | 221.73 | 5.87 | 2.72% | 215.85 | 223.93 | 212.26 |
21 de out. de 2024 | 215.65 | -10.47 | -4.64% | 226.12 | 227.02 | 213.56 |
14 de out. de 2024 | 227.71 | -6.98 | -2.98% | 234.69 | 240.08 | 221.83 |
7 de out. de 2024 | 232.2 | -6.09 | -2.56% | 238.28 | 238.78 | 230.21 |
30 de set. de 2024 | 237.39 | -0.9 | -0.38% | 238.28 | 243.07 | 231.5 |
23 de set. de 2024 | 239.08 | 22.03 | 10.14% | 217.05 | 239.18 | 216.15 |
16 de set. de 2024 | 218.04 | 1.48 | 0.68% | 216.55 | 226.72 | 216.05 |
9 de set. de 2024 | 217.84 | 3.68 | 1.71% | 214.16 | 219.34 | 206.98 |
2 de set. de 2024 | 218.94 | -11.38 | -4.94% | 230.31 | 230.81 | 216.15 |
26 de ago. de 2024 | 231.9 | 13.76 | 6.3% | 218.14 | 235.49 | 217.25 |
19 de ago. de 2024 | 218.04 | 1.88 | 0.87% | 216.15 | 218.64 | 213.06 |
12 de ago. de 2024 | 216.25 | 1.19 | 0.55% | 215.05 | 219.64 | 208.17 |
5 de ago. de 2024 | 213.16 | 0.19 | 0.09% | 212.96 | 216.85 | 208.37 |
29 de jul. de 2024 | 217.55 | -15.95 | -6.84% | 233.5 | 241.37 | 217.45 |
22 de jul. de 2024 | 231.7 | 5.07 | 2.24% | 226.62 | 231.9 | 223.83 |
15 de jul. de 2024 | 226.32 | -3.9 | -1.69% | 230.21 | 239.58 | 224.52 |
8 de jul. de 2024 | 229.81 | 10.37 | 4.72% | 219.44 | 229.91 | 215.45 |
1 de jul. de 2024 | 219.34 | -4.39 | -1.97% | 223.73 | 224.62 | 210.67 |
24 de jun. de 2024 | 222.23 | 6.57 | 3.05% | 215.65 | 225.62 | 215.65 |
17 de jun. de 2024 | 217.25 | -5.69 | -2.55% | 222.93 | 223.23 | 213.46 |
10 de jun. de 2024 | 223.93 | -3.98 | -1.75% | 227.91 | 230.61 | 221.53 |
3 de jun. de 2024 | 229.81 | -3.79 | -1.63% | 233.6 | 235.49 | 227.91 |
27 de mai. de 2024 | 229.61 | 7.28 | 3.27% | 222.33 | 231.2 | 219.84 |
20 de mai. de 2024 | 222.73 | -5.49 | -2.41% | 228.21 | 228.41 | 220.14 |
13 de mai. de 2024 | 228.31 | 5.08 | 2.27% | 223.23 | 232.3 | 223.03 |
6 de mai. de 2024 | 222.83 | -1.69 | -0.76% | 224.52 | 226.12 | 219.14 |
29 de abr. de 2024 | 224.13 | -6.09 | -2.65% | 230.21 | 233.1 | 221.73 |
22 de abr. de 2024 | 229.51 | 3.88 | 1.72% | 225.62 | 230.41 | 221.93 |
15 de abr. de 2024 | 224.13 | 24.53 | 12.28% | 199.6 | 226.62 | 199.6 |
8 de abr. de 2024 | 195.31 | -5 | -2.5% | 200.3 | 203.79 | 194.46 |
1 de abr. de 2024 | 200.9 | -4.69 | -2.28% | 205.58 | 207.28 | 198.15 |
25 de mar. de 2024 | 206.53 | 7.4 | 3.72% | 199.12 | 207.92 | 197.78 |
18 de mar. de 2024 | 199.85 | -4.19 | -2.06% | 204.04 | 204.04 | 193.82 |
11 de mar. de 2024 | 204.83 | 17.69 | 9.45% | 187.14 | 208.07 | 184.25 |
4 de mar. de 2024 | 188.25 | 2.78 | 1.5% | 185.46 | 193.08 | 180.24 |
26 de fev. de 2024 | 186.52 | -0.64 | -0.35% | 187.16 | 190.49 | 185.26 |
19 de fev. de 2024 | 188.09 | 12.4 | 7.05% | 175.69 | 189.33 | 175.53 |
12 de fev. de 2024 | 177.43 | 5.45 | 3.16% | 171.98 | 177.63 | 169.05 |
5 de fev. de 2024 | 171.32 | -3.8 | -2.17% | 175.11 | 179.86 | 170.71 |
29 de jan. de 2024 | 174.73 | -0.61 | -0.35% | 175.33 | 179.24 | 159.72 |
22 de jan. de 2024 | 176.85 | 10.97 | 6.61% | 165.88 | 177.49 | 159.7 |
15 de jan. de 2024 | 163.85 | -12.71 | -7.2% | 176.55 | 177.37 | 162.57 |
8 de jan. de 2024 | 176.99 | 4.17 | 2.41% | 172.82 | 181.29 | 170.65 |
1 de jan. de 2024 | 172.86 | -11.05 | -6.01% | 183.91 | 185.98 | 169.15 |
25 de dez. de 2023 | 183.65 | -1.22 | -0.66% | 184.86 | 185.96 | 182.25 |
18 de dez. de 2023 | 183.63 | -5.76 | -3.05% | 189.39 | 196.47 | 181.1 |
11 de dez. de 2023 | 191.1 | -1.31 | -0.68% | 192.4 | 197.88 | 190.09 |
4 de dez. de 2023 | 192.72 | -1.84 | -0.95% | 194.55 | 197.74 | 187.85 |
27 de nov. de 2023 | 193.7 | 9.66 | 5.25% | 184.03 | 194.04 | 182.81 |
20 de nov. de 2023 | 183.59 | 3.43 | 1.9% | 180.16 | 186.82 | 180.06 |
13 de nov. de 2023 | 179.02 | 7.95 | 4.64% | 171.07 | 180.88 | 168.03 |
6 de nov. de 2023 | 170.13 | -1.78 | -1.03% | 171.9 | 174.22 | 166.02 |
30 de out. de 2023 | 170.25 | 3.77 | 2.26% | 166.48 | 173.54 | 164.51 |
23 de out. de 2023 | 166.56 | -3.38 | -1.99% | 169.93 | 173.44 | 163.03 |
16 de out. de 2023 | 169.21 | 1.46 | 0.87% | 167.74 | 179.36 | 164.49 |
9 de out. de 2023 | 167.06 | 8.86 | 5.6% | 158.2 | 172.24 | 158.2 |
2 de out. de 2023 | 159.42 | -6.27 | -3.78% | 165.68 | 168.01 | 154.12 |
25 de set. de 2023 | 166.16 | 4.46 | 2.76% | 161.69 | 167.99 | 154.73 |
18 de set. de 2023 | 162.61 | -10.47 | -6.05% | 173.08 | 174.12 | 160.92 |
11 de set. de 2023 | 172.98 | -3.58 | -2.03% | 176.55 | 177.73 | 166.16 |
4 de set. de 2023 | 175.13 | -10.79 | -5.81% | 185.92 | 187.89 | 173.54 |
28 de ago. de 2023 | 184.09 | 7 | 3.95% | 177.09 | 185.88 | 174.73 |
21 de ago. de 2023 | 175.57 | -7.32 | -4.01% | 182.89 | 188.01 | 171.13 |
14 de ago. de 2023 | 183.09 | 6.7 | 3.79% | 176.39 | 187.74 | 175.97 |
7 de ago. de 2023 | 177.27 | -1.07 | -0.6% | 178.34 | 182.55 | 174 |
31 de jul. de 2023 | 180.92 | -3.3 | -1.79% | 184.21 | 186.72 | 174.69 |
24 de jul. de 2023 | 184.78 | 11.46 | 6.61% | 173.32 | 185.96 | 172.34 |
17 de jul. de 2023 | 171.66 | 1.22 | 0.72% | 170.43 | 175.79 | 169.45 |
10 de jul. de 2023 | 172.76 | 7.09 | 4.28% | 165.66 | 174.51 | 164.68 |
3 de jul. de 2023 | 165.88 | -11.84 | -6.66% | 177.71 | 179.92 | 163.27 |
26 de jun. de 2023 | 177.65 | -0.44 | -0.25% | 178.08 | 178.62 | 169.41 |
19 de jun. de 2023 | 175.95 | 5.39 | 3.16% | 170.55 | 181.25 | 168.43 |
12 de jun. de 2023 | 175.23 | 12.84 | 7.9% | 162.39 | 177.96 | 162.29 |
5 de jun. de 2023 | 159.48 | 0.79 | 0.5% | 158.68 | 161.18 | 156.79 |
29 de mai. de 2023 | 159.36 | 3.81 | 2.44% | 155.55 | 159.56 | 147.14 |
22 de mai. de 2023 | 155.33 | -2.87 | -1.82% | 158.2 | 162.67 | 150.91 |
15 de mai. de 2023 | 158.32 | -7.32 | -4.42% | 165.64 | 166.06 | 157.31 |
8 de mai. de 2023 | 164.05 | -5.8 | -3.42% | 169.85 | 171.34 | 161.93 |
1 de mai. de 2023 | 170.09 | 11.53 | 7.27% | 158.56 | 171.86 | 153.42 |
24 de abr. de 2023 | 159.02 | -4.23 | -2.6% | 163.25 | 164.41 | 155.79 |
17 de abr. de 2023 | 162.81 | -1.92 | -1.17% | 164.73 | 165.59 | 157.05 |
10 de abr. de 2023 | 165.25 | 0.65 | 0.4% | 164.59 | 166.61 | 161.06 |
3 de abr. de 2023 | 163.95 | 2.44 | 1.51% | 161.5 | 165.27 | 160.9 |
27 de mar. de 2023 | 162.02 | 19.73 | 13.86% | 142.29 | 162.41 | 139.94 |
20 de mar. de 2023 | 140.46 | 1.15 | 0.83% | 139.3 | 144.55 | 137.36 |
13 de mar. de 2023 | 140.56 | -9.85 | -6.55% | 150.4 | 150.58 | 137.23 |
6 de mar. de 2023 | 148.42 | 2.5 | 1.72% | 145.91 | 152.75 | 139.04 |
27 de fev. de 2023 | 146.41 | 9.78 | 7.15% | 136.63 | 146.57 | 136.11 |
20 de fev. de 2023 | 136.71 | -6.76 | -4.72% | 143.47 | 143.51 | 135.05 |
13 de fev. de 2023 | 142.73 | 5.26 | 3.83% | 137.46 | 146.65 | 135.81 |
6 de fev. de 2023 | 138.1 | -19.85 | -12.57% | 157.94 | 158.88 | 136.25 |
30 de jan. de 2023 | 160.76 | 14.14 | 9.65% | 146.61 | 160.84 | 144.73 |
23 de jan. de 2023 | 148 | 0.83 | 0.56% | 147.17 | 149.76 | 144.51 |
16 de jan. de 2023 | 145.69 | -1.63 | -1.11% | 147.32 | 151.94 | 143.51 |
9 de jan. de 2023 | 146.41 | 5.59 | 3.96% | 140.82 | 148.1 | 138.22 |
2 de jan. de 2023 | 140.26 | 12.61 | 9.88% | 127.64 | 140.54 | 125.93 |
26 de dez. de 2022 | 127.19 | 0.78 | 0.61% | 126.41 | 129.16 | 123.85 |
19 de dez. de 2022 | 125.23 | 3.04 | 2.49% | 122.18 | 129.08 | 117.01 |
12 de dez. de 2022 | 120.72 | 3.28 | 2.79% | 117.44 | 125.81 | 115.47 |
5 de dez. de 2022 | 118.08 | -5.63 | -4.56% | 123.71 | 126.73 | 114.33 |
28 de nov. de 2022 | 123.77 | 0.47 | 0.38% | 123.29 | 127.38 | 119.78 |
21 de nov. de 2022 | 123.87 | -3.87 | -3.03% | 127.74 | 128.46 | 121.34 |
14 de nov. de 2022 | 129.12 | -5.04 | -3.75% | 134.15 | 136.71 | 106.99 |
7 de nov. de 2022 | 135.59 | 27.81 | 25.8% | 107.78 | 136.77 | 92.81 |
31 de out. de 2022 | 113.13 | 13.68 | 13.76% | 99.44 | 120.78 | 93.06 |
24 de out. de 2022 | 99.04 | -3.2 | -3.13% | 102.24 | 104.75 | 94.34 |
17 de out. de 2022 | 104.19 | -9.52 | -8.38% | 113.71 | 121.04 | 101.6 |
10 de out. de 2022 | 113.99 | 0.39 | 0.35% | 113.59 | 117.72 | 107.21 |
3 de out. de 2022 | 116.13 | -1.36 | -1.15% | 117.48 | 127.07 | 114.77 |
26 de set. de 2022 | 118.58 | -10.79 | -8.34% | 129.36 | 132.83 | 116.43 |
19 de set. de 2022 | 130.72 | -3.56 | -2.65% | 134.27 | 138.3 | 129.14 |
12 de set. de 2022 | 133.71 | -11.68 | -8.04% | 145.39 | 151.3 | 132.04 |
5 de set. de 2022 | 144.83 | 1.26 | 0.87% | 143.57 | 146.43 | 138.14 |
29 de ago. de 2022 | 147.86 | -1.6 | -1.08% | 149.46 | 153.67 | 143.05 |
22 de ago. de 2022 | 150.9 | -12.66 | -7.74% | 163.55 | 164.13 | 150.16 |
15 de ago. de 2022 | 164.95 | -8.71 | -5.02% | 173.65 | 175.75 | 164.75 |
8 de ago. de 2022 | 172.85 | -0.38 | -0.22% | 173.23 | 175.81 | 163.77 |
1 de ago. de 2022 | 170.84 | 4.46 | 2.68% | 166.37 | 178.22 | 164.07 |
25 de jul. de 2022 | 166.63 | -8.21 | -4.7% | 174.83 | 178.44 | 159.06 |
18 de jul. de 2022 | 176.85 | 15.48 | 9.59% | 161.36 | 179.24 | 161.2 |
11 de jul. de 2022 | 160.24 | -4.15 | -2.53% | 164.39 | 166.35 | 153.17 |
4 de jul. de 2022 | 167.62 | -0.26 | -0.16% | 167.88 | 169.72 | 156.89 |
27 de jun. de 2022 | 167.38 | -4.82 | -2.8% | 172.19 | 175.47 | 164.79 |
20 de jun. de 2022 | 170.2 | 2.65 | 1.58% | 167.54 | 172.45 | 160.88 |
13 de jun. de 2022 | 164.99 | -8.04 | -4.65% | 173.03 | 174.25 | 159.86 |
6 de jun. de 2022 | 175.79 | -12.18 | -6.48% | 187.96 | 189.66 | 175.45 |
30 de mai. de 2022 | 186.37 | 3.18 | 1.73% | 183.19 | 190.74 | 181.4 |
23 de mai. de 2022 | 179.56 | 3.87 | 2.2% | 175.69 | 180.56 | 165.43 |
16 de mai. de 2022 | 172.87 | -5.66 | -3.17% | 178.52 | 186.43 | 167.86 |
9 de mai. de 2022 | 179.5 | 2.56 | 1.45% | 176.93 | 183.47 | 173.27 |
2 de mai. de 2022 | 181.14 | -8.47 | -4.47% | 189.6 | 200.55 | 175.31 |
25 de abr. de 2022 | 192.41 | -1.91 | -0.98% | 194.31 | 197.07 | 182.12 |
18 de abr. de 2022 | 199.28 | 1.8 | 0.91% | 197.48 | 208.53 | 197.14 |
11 de abr. de 2022 | 199.8 | -4.89 | -2.39% | 204.69 | 205.44 | 193.71 |
4 de abr. de 2022 | 206.54 | -4.25 | -2.02% | 210.78 | 213.42 | 199.65 |
28 de mar. de 2022 | 210.15 | -2.2 | -1.04% | 212.35 | 219.2 | 209.55 |
21 de mar. de 2022 | 212.4 | -6 | -2.75% | 218.4 | 220.65 | 207.95 |
14 de mar. de 2022 | 215.25 | 9.05 | 4.38% | 206.2 | 217.55 | 197.14 |
7 de mar. de 2022 | 205.1 | 28.73 | 16.29% | 176.36 | 212.95 | 165 |
28 de fev. de 2022 | 188.28 | -21.17 | -10.11% | 209.45 | 214.65 | 187.18 |
21 de fev. de 2022 | 212.85 | -17.6 | -7.64% | 230.45 | 231.75 | 200.4 |
14 de fev. de 2022 | 229.1 | -1.25 | -0.55% | 230.35 | 237.75 | 226.55 |
7 de fev. de 2022 | 235.9 | -5.66 | -2.34% | 241.55 | 248.05 | 235.45 |
31 de jan. de 2022 | 240.3 | 0.35 | 0.14% | 239.95 | 247.6 | 238.7 |
24 de jan. de 2022 | 235.95 | -12.56 | -5.06% | 248.5 | 251.35 | 229.9 |
17 de jan. de 2022 | 251 | -3.31 | -1.3% | 254.3 | 259.9 | 248 |
10 de jan. de 2022 | 252.8 | 7.15 | 2.91% | 245.65 | 257.95 | 243.35 |
3 de jan. de 2022 | 246.2 | -8.46 | -3.32% | 254.65 | 263.65 | 245.55 |
27 de dez. de 2021 | 253.65 | 3.75 | 1.5% | 249.9 | 256.4 | 249.8 |
20 de dez. de 2021 | 251.9 | 5.9 | 2.39% | 246 | 253.1 | 242.8 |
13 de dez. de 2021 | 252.3 | -0.4 | -0.16% | 252.7 | 258.05 | 247.75 |
6 de dez. de 2021 | 254.2 | 2.64 | 1.05% | 251.55 | 266.9 | 250.55 |
29 de nov. de 2021 | 247.75 | -9.86 | -3.83% | 257.6 | 263.7 | 246.9 |
22 de nov. de 2021 | 252.5 | -29.9 | -10.59% | 282.4 | 282.6 | 252.45 |
15 de nov. de 2021 | 283 | 1.94 | 0.69% | 281.05 | 287.2 | 278.65 |
8 de nov. de 2021 | 280.7 | -15.7 | -5.3% | 296.4 | 297.5 | 275.1 |
1 de nov. de 2021 | 298.2 | 15.09 | 5.33% | 283.1 | 300.3 | 282.9 |
25 de out. de 2021 | 282.75 | 5.19 | 1.87% | 277.55 | 285 | 276.6 |
18 de out. de 2021 | 277.7 | 7.34 | 2.71% | 270.35 | 278.9 | 265.6 |
11 de out. de 2021 | 274.75 | 14.75 | 5.67% | 260 | 275.45 | 257.4 |
4 de out. de 2021 | 263 | -1.45 | -0.55% | 264.45 | 268.15 | 257.85 |
27 de set. de 2021 | 271.45 | -13.81 | -4.84% | 285.25 | 287.1 | 266.8 |
20 de set. de 2021 | 281.8 | 5 | 1.8% | 276.8 | 291 | 273.9 |
13 de set. de 2021 | 282.4 | -17.71 | -5.9% | 300.1 | 301.15 | 281.55 |
6 de set. de 2021 | 298.7 | -1.36 | -0.45% | 300.05 | 304.25 | 294.3 |
30 de ago. de 2021 | 298.45 | -6.36 | -2.09% | 304.8 | 306.4 | 295.45 |
23 de ago. de 2021 | 303.9 | -1.96 | -0.64% | 305.85 | 310.5 | 301.35 |
16 de ago. de 2021 | 301.7 | -13.66 | -4.33% | 315.35 | 315.5 | 297.3 |
9 de ago. de 2021 | 318.55 | 8.75 | 2.82% | 309.8 | 321 | 305.4 |
2 de ago. de 2021 | 310.55 | -0.4 | -0.13% | 310.95 | 335.7 | 309.5 |
26 de jul. de 2021 | 307.15 | -7.21 | -2.3% | 314.35 | 316 | 304.25 |
19 de jul. de 2021 | 317.5 | 8.5 | 2.75% | 309 | 317.6 | 301.35 |
12 de jul. de 2021 | 311.05 | -6.56 | -2.07% | 317.6 | 324.1 | 309.05 |
5 de jul. de 2021 | 318.25 | 0.89 | 0.28% | 317.35 | 321.9 | 309.55 |
28 de jun. de 2021 | 316.1 | 5.3 | 1.7% | 310.8 | 320.45 | 308.75 |
21 de jun. de 2021 | 310.45 | 23.34 | 8.13% | 287.1 | 311.05 | 284.8 |
14 de jun. de 2021 | 286.7 | -9.66 | -3.26% | 296.35 | 296.9 | 286.6 |
7 de jun. de 2021 | 294.85 | -0.85 | -0.29% | 295.7 | 298.65 | 290.1 |
31 de mai. de 2021 | 296.95 | -1.86 | -0.62% | 298.8 | 302.85 | 295.3 |
24 de mai. de 2021 | 298.75 | -4.61 | -1.52% | 303.35 | 304.1 | 293.2 |
17 de mai. de 2021 | 301.35 | 11.2 | 3.86% | 290.15 | 301.65 | 289.1 |
10 de mai. de 2021 | 288.35 | 4 | 1.4% | 284.35 | 289.65 | 277.1 |
3 de mai. de 2021 | 280.65 | 20.09 | 7.71% | 260.55 | 281.25 | 252.3 |
26 de abr. de 2021 | 257.2 | -8.61 | -3.24% | 265.8 | 267.85 | 256.9 |
19 de abr. de 2021 | 266.4 | -11.81 | -4.25% | 278.2 | 282.55 | 264.1 |