PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 56.04 | 3.71 | 7.08% | 52.33 | 56.24 | 50.74 |
| 3 de fev. de 2025 | 53 | 0.57 | 1.08% | 52.43 | 54.43 | 51.93 |
| 27 de jan. de 2025 | 54.25 | 0.25 | 0.46% | 54 | 54.65 | 53.28 |
| 20 de jan. de 2025 | 53.98 | -0.87 | -1.57% | 54.84 | 55.69 | 53.68 |
| 13 de jan. de 2025 | 54.18 | 2.45 | 4.73% | 51.73 | 54.83 | 50.74 |
| 6 de jan. de 2025 | 52.55 | -3.07 | -5.52% | 55.62 | 55.62 | 52.03 |
| 30 de dez. de 2024 | 55.17 | -0.9 | -1.61% | 56.07 | 56.67 | 54.63 |
| 23 de dez. de 2024 | 56.19 | 0.91 | 1.66% | 55.27 | 57.19 | 55.17 |
| 16 de dez. de 2024 | 54.65 | -1.15 | -2.05% | 55.79 | 56.07 | 53.98 |
| 9 de dez. de 2024 | 56.44 | 0.16 | 0.3% | 56.27 | 60.28 | 56.09 |
| 2 de dez. de 2024 | 57.37 | -0.46 | -0.78% | 57.82 | 58.51 | 55.92 |
| 25 de nov. de 2024 | 58.02 | 1.13 | 1.98% | 56.89 | 58.58 | 56.37 |
| 18 de nov. de 2024 | 56.44 | -1.06 | -1.83% | 57.49 | 57.94 | 55.97 |
| 11 de nov. de 2024 | 56.67 | -3.86 | -6.37% | 60.52 | 60.67 | 56.22 |
| 4 de nov. de 2024 | 61.86 | -0.11 | -0.17% | 61.96 | 63.61 | 60.22 |
| 28 de out. de 2024 | 62.01 | -0.36 | -0.57% | 62.36 | 63.11 | 60.92 |
| 21 de out. de 2024 | 62.86 | 0.25 | 0.39% | 62.61 | 64.11 | 60.92 |
| 14 de out. de 2024 | 63.16 | -3.19 | -4.81% | 66.35 | 66.85 | 61.22 |
| 7 de out. de 2024 | 67.05 | -5.79 | -7.94% | 72.83 | 73.83 | 63.61 |
| 30 de set. de 2024 | 74.28 | 2.59 | 3.62% | 71.68 | 74.33 | 68.49 |
| 23 de set. de 2024 | 68.05 | 9.68 | 16.58% | 58.37 | 68.54 | 57.73 |
| 16 de set. de 2024 | 57.78 | 3.09 | 5.65% | 54.69 | 58.22 | 54.34 |
| 9 de set. de 2024 | 54.54 | -0.06 | -0.1% | 54.59 | 55.68 | 52.34 |
| 2 de set. de 2024 | 54.84 | -0.44 | -0.8% | 55.28 | 55.48 | 53.49 |
| 26 de ago. de 2024 | 55.78 | 1.03 | 1.89% | 54.74 | 56.78 | 54.54 |
| 19 de ago. de 2024 | 54.34 | 2.5 | 4.82% | 51.84 | 55.13 | 51 |
| 12 de ago. de 2024 | 51.74 | -0.65 | -1.25% | 52.39 | 53.09 | 51.1 |
| 5 de ago. de 2024 | 52.54 | 1.93 | 3.83% | 50.6 | 53.04 | 50.6 |
| 29 de jul. de 2024 | 51.54 | -1.21 | -2.28% | 52.74 | 53.09 | 51.05 |
| 22 de jul. de 2024 | 51.45 | -2.79 | -5.15% | 54.24 | 54.74 | 50.25 |
| 15 de jul. de 2024 | 53.99 | -2.24 | -3.99% | 56.23 | 56.33 | 52.94 |
| 8 de jul. de 2024 | 55.43 | 3.93 | 7.63% | 51.5 | 55.48 | 50.35 |
| 1 de jul. de 2024 | 51.54 | -0.9 | -1.72% | 52.44 | 53.84 | 51.54 |
| 24 de jun. de 2024 | 52.84 | -2.14 | -3.9% | 54.98 | 55.63 | 52.64 |
| 17 de jun. de 2024 | 55.73 | 1.13 | 2.08% | 54.59 | 56.63 | 54.54 |
| 10 de jun. de 2024 | 55.38 | -0.6 | -1.08% | 55.98 | 57.53 | 55.23 |
| 3 de jun. de 2024 | 58.08 | -2.35 | -3.88% | 60.42 | 60.97 | 57.98 |
| 27 de mai. de 2024 | 59.92 | -0.3 | -0.5% | 60.22 | 61.96 | 59.32 |
| 20 de mai. de 2024 | 60.22 | -5.69 | -8.62% | 65.9 | 65.9 | 59.92 |
| 13 de mai. de 2024 | 65.3 | 1.43 | 2.25% | 63.86 | 65.35 | 61.96 |
| 6 de mai. de 2024 | 64.01 | 3.09 | 5.07% | 60.92 | 64.41 | 60.42 |
| 29 de abr. de 2024 | 61.12 | 3.33 | 5.78% | 57.78 | 61.66 | 56.83 |
| 22 de abr. de 2024 | 53.99 | 5.88 | 12.22% | 48.11 | 54.24 | 47.66 |
| 15 de abr. de 2024 | 47.06 | -0.15 | -0.32% | 47.21 | 48.5 | 45.06 |
| 8 de abr. de 2024 | 48.5 | -4.1 | -7.78% | 52.59 | 53.14 | 48.5 |
| 1 de abr. de 2024 | 53.49 | -0.5 | -0.93% | 53.99 | 54.69 | 52.64 |
| 25 de mar. de 2024 | 52.54 | -2.54 | -4.62% | 55.08 | 55.38 | 50 |
| 18 de mar. de 2024 | 55.88 | -3.79 | -6.36% | 59.67 | 60.32 | 55.53 |
| 11 de mar. de 2024 | 60.77 | -0.6 | -0.98% | 61.37 | 65.2 | 60.47 |
| 4 de mar. de 2024 | 61.51 | -1 | -1.6% | 62.51 | 63.01 | 59.37 |
| 26 de fev. de 2024 | 62.46 | -1.45 | -2.27% | 63.91 | 64.46 | 61.51 |
| 19 de fev. de 2024 | 64.56 | -0.05 | -0.08% | 64.61 | 66.4 | 63.01 |
| 12 de fev. de 2024 | 64.16 | 2.09 | 3.38% | 62.06 | 64.46 | 61.17 |
| 5 de fev. de 2024 | 62.51 | 2.78 | 4.67% | 59.72 | 65.05 | 59.42 |
| 29 de jan. de 2024 | 59.32 | -5.98 | -9.16% | 65.3 | 65.55 | 59.17 |
| 22 de jan. de 2024 | 64.76 | 4.74 | 7.89% | 60.02 | 65.45 | 58.08 |
| 15 de jan. de 2024 | 60.22 | -3.6 | -5.63% | 63.81 | 65.15 | 57.88 |
| 8 de jan. de 2024 | 63.26 | -1.7 | -2.61% | 64.95 | 65.2 | 61.07 |
| 1 de jan. de 2024 | 64.01 | -3.79 | -5.59% | 67.8 | 67.8 | 63.41 |
| 25 de dez. de 2023 | 67.7 | 1.85 | 2.8% | 65.85 | 68 | 65.85 |
| 18 de dez. de 2023 | 66.35 | -0.71 | -1.05% | 67.05 | 68 | 65.6 |
| 11 de dez. de 2023 | 67.6 | 3.83 | 6.02% | 63.76 | 67.6 | 61.66 |
| 4 de dez. de 2023 | 63.61 | -1.74 | -2.67% | 65.35 | 66.7 | 61.61 |
| 27 de nov. de 2023 | 66.85 | -4.2 | -5.9% | 71.04 | 71.39 | 66.6 |
| 20 de nov. de 2023 | 71.34 | -1.6 | -2.19% | 72.93 | 73.63 | 71.09 |
| 13 de nov. de 2023 | 72.58 | 3.64 | 5.27% | 68.94 | 73.73 | 68.94 |
| 6 de nov. de 2023 | 69.04 | -3.79 | -5.21% | 72.83 | 74.08 | 68.34 |
| 30 de out. de 2023 | 70.84 | 3.54 | 5.26% | 67.3 | 71.14 | 66.15 |
| 23 de out. de 2023 | 68.49 | 2.53 | 3.85% | 65.95 | 68.69 | 65.4 |
| 16 de out. de 2023 | 66.85 | -1.06 | -1.55% | 67.9 | 69.79 | 65.45 |
| 9 de out. de 2023 | 68.1 | 2 | 3.02% | 66.1 | 70.29 | 66 |
| 2 de out. de 2023 | 67.3 | 3.68 | 5.8% | 63.61 | 67.6 | 62.81 |
| 25 de set. de 2023 | 63.66 | -1.5 | -2.29% | 65.15 | 65.25 | 60.97 |
| 18 de set. de 2023 | 65.05 | -1.5 | -2.26% | 66.55 | 66.55 | 64.06 |
| 11 de set. de 2023 | 66.7 | 0.4 | 0.6% | 66.3 | 68.05 | 64.21 |
| 4 de set. de 2023 | 67.85 | -3.15 | -4.43% | 70.99 | 71.58 | 67.3 |
| 28 de ago. de 2023 | 70.84 | 1.95 | 2.83% | 68.89 | 72.28 | 67.55 |
| 21 de ago. de 2023 | 67.45 | -1.19 | -1.74% | 68.64 | 70.94 | 66.65 |
| 14 de ago. de 2023 | 69.39 | -1 | -1.43% | 70.39 | 71.98 | 68.14 |
| 7 de ago. de 2023 | 72.78 | -1 | -1.36% | 73.78 | 74.38 | 70.74 |
| 31 de jul. de 2023 | 73.78 | -4.38 | -5.61% | 78.16 | 78.26 | 73.28 |
| 24 de jul. de 2023 | 77.72 | 1.34 | 1.76% | 76.37 | 78.36 | 74.92 |
| 17 de jul. de 2023 | 78.26 | -2 | -2.5% | 80.26 | 80.26 | 76.67 |
| 10 de jul. de 2023 | 80.31 | 2.64 | 3.39% | 77.67 | 81.16 | 76.12 |
| 3 de jul. de 2023 | 76.22 | -3.6 | -4.5% | 79.81 | 81.36 | 76.12 |
| 26 de jun. de 2023 | 79.21 | 2.03 | 2.64% | 77.17 | 80.16 | 76.17 |
| 19 de jun. de 2023 | 77.97 | -3.49 | -4.28% | 81.45 | 82.55 | 76.97 |
| 12 de jun. de 2023 | 81.45 | 0.79 | 0.97% | 80.66 | 82.75 | 80.21 |
| 5 de jun. de 2023 | 80.66 | 2.59 | 3.31% | 78.07 | 81.41 | 77.92 |
| 29 de mai. de 2023 | 77.47 | 0.15 | 0.19% | 77.32 | 77.72 | 74.63 |
| 22 de mai. de 2023 | 76.27 | -2.55 | -3.23% | 78.81 | 80.71 | 75.42 |
| 15 de mai. de 2023 | 78.76 | -0.8 | -1.01% | 79.56 | 82.5 | 77.82 |
| 8 de mai. de 2023 | 79.41 | -3 | -3.63% | 82.4 | 83.9 | 79.26 |
| 1 de mai. de 2023 | 81.11 | -4.94 | -5.73% | 86.04 | 86.44 | 80.36 |
| 24 de abr. de 2023 | 85.04 | 2.34 | 2.82% | 82.7 | 86.34 | 81.06 |
| 17 de abr. de 2023 | 82.25 | -1.33 | -1.6% | 83.58 | 86.03 | 81.9 |
| 10 de abr. de 2023 | 84.18 | 0 | 0% | 84.18 | 85.68 | 83.18 |
| 3 de abr. de 2023 | 83.68 | 1.64 | 1.99% | 82.04 | 84.58 | 81.74 |
| 27 de mar. de 2023 | 82.53 | 2.59 | 3.23% | 79.94 | 83.98 | 79.34 |
| 20 de mar. de 2023 | 81.29 | 3.55 | 4.56% | 77.74 | 81.74 | 74.7 |
| 13 de mar. de 2023 | 78.74 | -3.61 | -4.38% | 82.34 | 84.43 | 75 |
| 6 de mar. de 2023 | 81.44 | -4.25 | -4.95% | 85.68 | 88.12 | 81.34 |
| 27 de fev. de 2023 | 85.88 | 5.68 | 7.09% | 80.19 | 87.72 | 80.14 |
| 20 de fev. de 2023 | 81.09 | -1.74 | -2.11% | 82.83 | 83.93 | 80.09 |
| 13 de fev. de 2023 | 83.58 | -1.36 | -1.59% | 84.93 | 86.78 | 83.43 |
| 6 de fev. de 2023 | 85.98 | 0.29 | 0.35% | 85.68 | 88.42 | 84.43 |
| 30 de jan. de 2023 | 84.58 | -4.24 | -4.78% | 88.82 | 90.42 | 83.53 |
| 23 de jan. de 2023 | 88.87 | -0.75 | -0.84% | 89.62 | 89.92 | 88.02 |
| 16 de jan. de 2023 | 87.37 | 0.24 | 0.27% | 87.13 | 88.17 | 85.13 |
| 9 de jan. de 2023 | 87.62 | -0.7 | -0.8% | 88.32 | 89.17 | 85.33 |
| 2 de jan. de 2023 | 88.07 | 2.23 | 2.6% | 85.83 | 93.36 | 84.23 |
| 26 de dez. de 2022 | 86.93 | -0.79 | -0.91% | 87.72 | 87.82 | 83.98 |
| 19 de dez. de 2022 | 86.78 | 2.45 | 2.9% | 84.33 | 87.23 | 82.63 |
| 12 de dez. de 2022 | 84.63 | 0.39 | 0.47% | 84.23 | 86.93 | 82.78 |
| 5 de dez. de 2022 | 85.18 | 2.65 | 3.21% | 82.53 | 86.18 | 79.09 |
| 28 de nov. de 2022 | 79.99 | 8.97 | 12.64% | 71.01 | 81.74 | 69.91 |
| 21 de nov. de 2022 | 74.35 | 0.39 | 0.54% | 73.95 | 75.9 | 72.4 |
| 14 de nov. de 2022 | 75.9 | -0.05 | -0.07% | 75.95 | 77.1 | 73.75 |
| 7 de nov. de 2022 | 72.85 | 6.97 | 10.59% | 65.87 | 73.3 | 65.32 |
| 31 de out. de 2022 | 65.52 | 7.98 | 13.88% | 57.53 | 66.27 | 57.14 |
| 24 de out. de 2022 | 57.43 | -7.45 | -11.47% | 64.87 | 65.02 | 57.34 |
| 17 de out. de 2022 | 65.97 | -0.46 | -0.68% | 66.42 | 69.06 | 65.17 |
| 10 de out. de 2022 | 67.81 | -1.71 | -2.45% | 69.51 | 69.91 | 66.37 |
| 3 de out. de 2022 | 70.31 | 5.43 | 8.38% | 64.87 | 70.96 | 64.37 |
| 26 de set. de 2022 | 65.57 | -2.55 | -3.73% | 68.11 | 69.11 | 63.97 |
| 19 de set. de 2022 | 69.21 | -1.86 | -2.61% | 71.06 | 71.66 | 68.66 |
| 12 de set. de 2022 | 71.26 | -3.44 | -4.61% | 74.7 | 74.95 | 70.06 |
| 5 de set. de 2022 | 74.65 | 0.6 | 0.81% | 74.05 | 75.2 | 71.66 |
| 29 de ago. de 2022 | 73.7 | -3.25 | -4.23% | 76.95 | 77.74 | 73.35 |
| 22 de ago. de 2022 | 78.19 | 3.64 | 4.88% | 74.55 | 79.54 | 73.75 |
| 15 de ago. de 2022 | 75.3 | -1.66 | -2.15% | 76.95 | 78.19 | 74.9 |
| 8 de ago. de 2022 | 77.49 | 1.14 | 1.49% | 76.35 | 77.99 | 75.15 |
| 1 de ago. de 2022 | 76.7 | -0.65 | -0.85% | 77.35 | 77.74 | 74.55 |
| 25 de jul. de 2022 | 78.64 | -0.55 | -0.7% | 79.19 | 81.34 | 78.39 |
| 18 de jul. de 2022 | 78.99 | -3.06 | -3.72% | 82.04 | 85.18 | 78.44 |
| 11 de jul. de 2022 | 81.64 | -2.05 | -2.44% | 83.68 | 84.53 | 81.14 |
| 4 de jul. de 2022 | 84.83 | 0.2 | 0.23% | 84.63 | 86.13 | 82.88 |
| 27 de jun. de 2022 | 84.83 | 3.98 | 4.93% | 80.84 | 86.43 | 80.84 |
| 20 de jun. de 2022 | 80.14 | 0.75 | 0.94% | 79.39 | 81.54 | 78.14 |
| 13 de jun. de 2022 | 79.19 | 1.34 | 1.73% | 77.84 | 79.59 | 76.45 |
| 6 de jun. de 2022 | 80.54 | -0.3 | -0.38% | 80.84 | 82.88 | 79.44 |
| 30 de mai. de 2022 | 79.94 | -0.25 | -0.32% | 80.19 | 81.69 | 78.84 |
| 23 de mai. de 2022 | 79.09 | -0.8 | -1.01% | 79.89 | 80.04 | 75.9 |
| 16 de mai. de 2022 | 80.69 | 7.23 | 9.85% | 73.45 | 80.94 | 73.15 |
| 9 de mai. de 2022 | 73.2 | -0.15 | -0.21% | 73.35 | 73.75 | 71.41 |
| 2 de mai. de 2022 | 74.05 | -3.69 | -4.75% | 77.74 | 78.19 | 73.65 |
| 25 de abr. de 2022 | 78.04 | 0.99 | 1.28% | 77.05 | 79.04 | 74 |
| 18 de abr. de 2022 | 78.04 | 0.4 | 0.51% | 77.64 | 80.29 | 76.9 |
| 11 de abr. de 2022 | 79.69 | -4.05 | -4.83% | 83.73 | 83.73 | 78.34 |
| 4 de abr. de 2022 | 83.83 | 0.75 | 0.9% | 83.08 | 84.08 | 81.69 |
| 28 de mar. de 2022 | 82.75 | 4.04 | 5.14% | 78.7 | 83.6 | 78.55 |
| 21 de mar. de 2022 | 80.1 | -0.86 | -1.06% | 80.95 | 84.25 | 79.65 |
| 14 de mar. de 2022 | 80.25 | 3.59 | 4.69% | 76.65 | 80.95 | 71.55 |
| 7 de mar. de 2022 | 77.2 | 1.5 | 1.98% | 75.7 | 77.7 | 70.15 |
| 28 de fev. de 2022 | 79.35 | -2.06 | -2.52% | 81.4 | 82.2 | 79.1 |
| 21 de fev. de 2022 | 81.85 | -5.56 | -6.36% | 87.4 | 88.5 | 80.85 |
| 14 de fev. de 2022 | 87.75 | 0.5 | 0.57% | 87.25 | 90.35 | 85.65 |
| 7 de fev. de 2022 | 86.9 | 2.5 | 2.96% | 84.4 | 87.6 | 84.2 |
| 31 de jan. de 2022 | 84.85 | 2.04 | 2.47% | 82.8 | 85.1 | 82.4 |
| 24 de jan. de 2022 | 80.95 | -7.05 | -8.02% | 88 | 89 | 80.5 |
| 17 de jan. de 2022 | 88.6 | 3.69 | 4.35% | 84.9 | 90 | 81.6 |
| 10 de jan. de 2022 | 84.5 | 4.54 | 5.69% | 79.95 | 84.5 | 78.2 |
| 3 de jan. de 2022 | 80.75 | 1.29 | 1.63% | 79.45 | 81.15 | 78.2 |
| 27 de dez. de 2021 | 78.75 | 0.4 | 0.51% | 78.35 | 80.05 | 78.1 |
| 20 de dez. de 2021 | 78.9 | 0.05 | 0.06% | 78.85 | 79.05 | 77.4 |
| 13 de dez. de 2021 | 79.85 | -2.41 | -2.92% | 82.25 | 82.5 | 79.2 |
| 6 de dez. de 2021 | 81.85 | 2 | 2.5% | 79.85 | 83.8 | 79.4 |
| 29 de nov. de 2021 | 81.1 | -3.56 | -4.2% | 84.65 | 85.25 | 79.6 |
| 22 de nov. de 2021 | 84.65 | -1.25 | -1.46% | 85.9 | 88.65 | 84.5 |
| 15 de nov. de 2021 | 84.5 | -0.71 | -0.83% | 85.2 | 86.25 | 83.6 |
| 8 de nov. de 2021 | 83.25 | -2.71 | -3.15% | 85.95 | 87.2 | 81.2 |
| 1 de nov. de 2021 | 86.2 | -0.6 | -0.7% | 86.8 | 89.75 | 84.8 |
| 25 de out. de 2021 | 88 | -2.6 | -2.87% | 90.6 | 91.05 | 87.15 |
| 18 de out. de 2021 | 89.2 | 1.6 | 1.82% | 87.6 | 91.3 | 86.7 |
| 11 de out. de 2021 | 87.9 | -1.95 | -2.18% | 89.85 | 89.95 | 86.75 |
| 4 de out. de 2021 | 89.95 | 0.45 | 0.5% | 89.5 | 91.25 | 86.95 |
| 27 de set. de 2021 | 89.8 | 3 | 3.45% | 86.8 | 90.4 | 85.6 |
| 20 de set. de 2021 | 86.7 | 1.9 | 2.24% | 84.8 | 90.5 | 82.15 |
| 13 de set. de 2021 | 87.55 | -7.16 | -7.56% | 94.7 | 95.7 | 86.55 |
| 6 de set. de 2021 | 95.3 | 2.34 | 2.52% | 92.95 | 95.75 | 92.5 |
| 30 de ago. de 2021 | 92.9 | -1.35 | -1.44% | 94.25 | 94.3 | 91 |
| 23 de ago. de 2021 | 94.95 | -1.5 | -1.56% | 96.45 | 97.4 | 93.5 |
| 16 de ago. de 2021 | 95.25 | 1.04 | 1.11% | 94.2 | 98.6 | 93.2 |
| 9 de ago. de 2021 | 92.9 | -0.05 | -0.06% | 92.95 | 94.3 | 90.8 |
| 2 de ago. de 2021 | 92.1 | -1 | -1.08% | 93.1 | 94.15 | 90.95 |
| 26 de jul. de 2021 | 93.2 | -0.55 | -0.59% | 93.75 | 94.7 | 85.4 |
| 19 de jul. de 2021 | 95.05 | 0.54 | 0.58% | 94.5 | 96.45 | 92.35 |
| 12 de jul. de 2021 | 96.5 | 1.65 | 1.73% | 94.85 | 97.3 | 93.15 |
| 5 de jul. de 2021 | 94.7 | 0 | 0% | 94.7 | 97.6 | 93.6 |
| 28 de jun. de 2021 | 95.4 | -2.2 | -2.26% | 97.6 | 97.75 | 95 |
| 21 de jun. de 2021 | 97.15 | 3.6 | 3.84% | 93.55 | 97.85 | 92.05 |
| 14 de jun. de 2021 | 94.85 | 0.59 | 0.63% | 94.25 | 96.1 | 93.5 |
| 7 de jun. de 2021 | 95.85 | -0.91 | -0.94% | 96.75 | 98.75 | 95.45 |
| 31 de mai. de 2021 | 97.05 | -3.46 | -3.44% | 100.5 | 100.7 | 97.05 |
| 24 de mai. de 2021 | 103.3 | 2.29 | 2.27% | 101 | 103.7 | 100.6 |
| 17 de mai. de 2021 | 101.5 | -2.5 | -2.41% | 104 | 104.7 | 100 |
| 10 de mai. de 2021 | 102 | 1.09 | 1.09% | 100.9 | 102.9 | 95.9 |
| 3 de mai. de 2021 | 101.4 | 3.45 | 3.52% | 97.95 | 101.9 | 96.05 |
| 26 de abr. de 2021 | 99.15 | 1.6 | 1.64% | 97.55 | 103.9 | 97.1 |
| 19 de abr. de 2021 | 97.85 | -0.66 | -0.66% | 98.5 | 99.75 | 95.45 |
