PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 168.1042 | 2.21 | 1.33% | 165.8908 | 170.4372 | 165.5319 |
| 3 de fev. de 2025 | 165.9507 | 3.21 | 1.97% | 162.7403 | 167.6854 | 162.5409 |
| 27 de jan. de 2025 | 166.5489 | 1.45 | 0.88% | 165.0932 | 168.5229 | 162.9597 |
| 20 de jan. de 2025 | 166.5887 | 5.86 | 3.64% | 160.7264 | 166.8679 | 160.2079 |
| 13 de jan. de 2025 | 160.2678 | 3.84 | 2.46% | 156.4193 | 160.9657 | 153.8072 |
| 6 de jan. de 2025 | 156.8381 | -1.28 | -0.81% | 158.1142 | 159.6097 | 155.2429 |
| 30 de dez. de 2024 | 158.2738 | 4.42 | 2.87% | 153.8471 | 159.9886 | 153.4682 |
| 23 de dez. de 2024 | 154.2259 | 0.93 | 0.61% | 153.2888 | 154.525 | 152.6507 |
| 16 de dez. de 2024 | 154.4253 | -4.61 | -2.9% | 159.0315 | 160.507 | 152.3915 |
| 9 de dez. de 2024 | 159.4901 | 3.8 | 2.44% | 155.6816 | 160.3076 | 154.4652 |
| 2 de dez. de 2024 | 154.7643 | 7.99 | 5.44% | 146.7684 | 156.1003 | 146.3895 |
| 25 de nov. de 2024 | 147.227 | 7.43 | 5.32% | 139.7894 | 147.2469 | 134.8642 |
| 18 de nov. de 2024 | 137.4564 | -0.13 | -0.1% | 137.586 | 139.6498 | 134.6648 |
| 11 de nov. de 2024 | 137.3567 | -6 | -4.19% | 143.3487 | 145.1831 | 136.2201 |
| 4 de nov. de 2024 | 141.6139 | 1.23 | 0.88% | 140.3776 | 145.3825 | 139.4205 |
| 28 de out. de 2024 | 141.5541 | 1.05 | 0.75% | 140.4972 | 144.1861 | 137.0277 |
| 21 de out. de 2024 | 139.9987 | 1.19 | 0.86% | 138.8023 | 141.8133 | 137.0676 |
| 14 de out. de 2024 | 139.5401 | 7.05 | 5.32% | 132.4814 | 141.9927 | 131.7037 |
| 7 de out. de 2024 | 132.8602 | 5.7 | 4.48% | 127.1574 | 132.9998 | 124.3458 |
| 30 de set. de 2024 | 126.3 | -6.33 | -4.77% | 132.6209 | 133.0596 | 125.1634 |
| 23 de set. de 2024 | 133.4584 | 2.31 | 1.76% | 131.1454 | 134.9539 | 130.5272 |
| 16 de set. de 2024 | 130.5472 | 0.95 | 0.73% | 129.5901 | 133.2391 | 128.1544 |
| 9 de set. de 2024 | 130.0088 | 1.27 | 0.99% | 128.7326 | 131.1055 | 128.1743 |
| 2 de set. de 2024 | 128.1145 | -10.17 | -7.36% | 138.2839 | 138.4434 | 128.1145 |
| 26 de ago. de 2024 | 138.5032 | -1.98 | -1.41% | 140.4773 | 142.0924 | 138.4634 |
| 19 de ago. de 2024 | 140.2978 | 3.86 | 2.83% | 136.4295 | 140.6169 | 135.5721 |
| 12 de ago. de 2024 | 136.7286 | 2.41 | 1.79% | 134.3158 | 136.7485 | 132.8802 |
| 5 de ago. de 2024 | 134.256 | 6.32 | 4.94% | 127.935 | 135.7116 | 127.9151 |
| 29 de jul. de 2024 | 131.7436 | 0.33 | 0.25% | 131.4046 | 141.893 | 129.2511 |
| 22 de jul. de 2024 | 130.5272 | -1.48 | -1.12% | 132.0028 | 132.94 | 126.0208 |
| 15 de jul. de 2024 | 131.1055 | -1.26 | -0.95% | 132.3617 | 133.7176 | 130.3877 |
| 8 de jul. de 2024 | 132.9799 | -1.7 | -1.26% | 134.6748 | 136.8283 | 130.6269 |
| 1 de jul. de 2024 | 135.9908 | 5.34 | 4.09% | 130.6469 | 137.7056 | 129.4305 |
| 24 de jun. de 2024 | 127.5362 | -20.56 | -13.89% | 148.0944 | 148.9119 | 127.1574 |
| 17 de jun. de 2024 | 148.1741 | 4.02 | 2.79% | 144.1463 | 148.5729 | 142.3716 |
| 10 de jun. de 2024 | 143.2888 | -3.08 | -2.1% | 146.3596 | 150.1083 | 141.3148 |
| 3 de jun. de 2024 | 149.7295 | -7 | -4.47% | 156.7284 | 157.2668 | 148.2938 |
| 27 de mai. de 2024 | 154.9537 | -2.9 | -1.84% | 157.845 | 159.9986 | 153.9368 |
| 20 de mai. de 2024 | 158.5629 | -0.14 | -0.09% | 158.7025 | 161.6336 | 157.9248 |
| 13 de mai. de 2024 | 158.4233 | -0.32 | -0.21% | 158.7423 | 159.7593 | 156.2897 |
| 6 de mai. de 2024 | 159.3206 | 5.16 | 3.35% | 154.1561 | 162.83 | 153.857 |
| 29 de abr. de 2024 | 153.7773 | -3.1 | -1.98% | 156.868 | 156.868 | 152.6407 |
| 22 de abr. de 2024 | 156.8281 | -2.56 | -1.61% | 159.3804 | 164.166 | 153.1791 |
| 15 de abr. de 2024 | 159.4602 | -4.69 | -2.86% | 164.1461 | 164.8639 | 156.6287 |
| 8 de abr. de 2024 | 162.2917 | -6.13 | -3.64% | 168.4132 | 170.6465 | 160.9357 |
| 1 de abr. de 2024 | 167.2966 | -2.92 | -1.72% | 170.2078 | 170.4671 | 164.7443 |
| 25 de mar. de 2024 | 170.5269 | 0.63 | 0.37% | 169.8888 | 172.2617 | 168.7722 |
| 18 de mar. de 2024 | 169.7093 | 7.17 | 4.41% | 162.5309 | 170.3275 | 162.1122 |
| 11 de mar. de 2024 | 162.5309 | 5.82 | 3.71% | 156.7085 | 162.9696 | 155.0136 |
| 4 de mar. de 2024 | 157.5659 | 5.4 | 3.55% | 152.1621 | 158.3435 | 151.8032 |
| 26 de fev. de 2024 | 151.7833 | 4.86 | 3.31% | 146.9179 | 153.6975 | 146.6188 |
| 19 de fev. de 2024 | 147.6557 | 2.45 | 1.68% | 145.2031 | 147.8352 | 143.2689 |
| 12 de fev. de 2024 | 145.7813 | -4.09 | -2.73% | 149.869 | 151.4443 | 144.5451 |
| 5 de fev. de 2024 | 149.9687 | 1.13 | 0.76% | 148.8322 | 152.2818 | 145.9608 |
| 29 de jan. de 2024 | 148.4732 | -0.74 | -0.5% | 149.211 | 150.866 | 146.2001 |
| 22 de jan. de 2024 | 148.7923 | -0.96 | -0.64% | 149.7494 | 150.0485 | 144.2858 |
| 15 de jan. de 2024 | 148.1741 | -0.26 | -0.18% | 148.4334 | 150.0086 | 145.4224 |
| 8 de jan. de 2024 | 148.4334 | 7.59 | 5.39% | 140.8362 | 148.6726 | 140.1782 |
| 1 de jan. de 2024 | 139.3208 | -1.02 | -0.73% | 140.3377 | 141.9329 | 136.1703 |
| 25 de dez. de 2023 | 139.5202 | 0.59 | 0.43% | 138.922 | 139.8392 | 138.4434 |
| 18 de dez. de 2023 | 139.0017 | 0.51 | 0.37% | 138.4833 | 139.7595 | 136.3896 |
| 11 de dez. de 2023 | 139.3407 | -2.82 | -1.98% | 142.1523 | 143.4882 | 138.3437 |
| 4 de dez. de 2023 | 141.4544 | 4.02 | 2.93% | 137.4265 | 141.574 | 134.8143 |
| 27 de nov. de 2023 | 137.6259 | 3.48 | 2.6% | 134.1364 | 137.8452 | 133.259 |
| 20 de nov. de 2023 | 134.3757 | 1.87 | 1.41% | 132.5013 | 135.1932 | 131.943 |
| 13 de nov. de 2023 | 131.8433 | 3.01 | 2.33% | 128.8323 | 131.9031 | 128.5931 |
| 6 de nov. de 2023 | 128.0547 | -0.7 | -0.55% | 128.7526 | 130.288 | 125.6021 |
| 30 de out. de 2023 | 128.7127 | 3.64 | 2.91% | 125.0637 | 129.4704 | 124.3658 |
| 23 de out. de 2023 | 124.5452 | 3.44 | 2.84% | 121.0956 | 126.8184 | 119.8793 |
| 16 de out. de 2023 | 121.1953 | -1.02 | -0.84% | 122.2123 | 126.9779 | 120.637 |
| 9 de out. de 2023 | 121.5742 | -1.76 | -1.43% | 123.3289 | 127.4565 | 121.4346 |
| 2 de out. de 2023 | 123.6479 | -3.53 | -2.78% | 127.1773 | 128.0547 | 121.9331 |
| 25 de set. de 2023 | 126.7586 | 3.6 | 2.93% | 123.1494 | 127.8353 | 121.5343 |
| 18 de set. de 2023 | 123.5283 | -6.96 | -5.34% | 130.4874 | 130.8662 | 123.2491 |
| 11 de set. de 2023 | 130.8463 | -4.01 | -2.98% | 134.8542 | 135.5322 | 128.4535 |
| 4 de set. de 2023 | 135.0536 | 1.13 | 0.84% | 133.917 | 136.7286 | 132.1224 |
| 28 de ago. de 2023 | 133.5781 | 2.87 | 2.19% | 130.7067 | 135.7715 | 129.9689 |
| 21 de ago. de 2023 | 129.4904 | 2.99 | 2.36% | 126.4994 | 131.5242 | 126.4994 |
| 14 de ago. de 2023 | 126.2202 | -3.99 | -3.07% | 130.2082 | 130.6668 | 124.8643 |
| 7 de ago. de 2023 | 130.3478 | -0.06 | -0.05% | 130.4076 | 132.3418 | 128.613 |
| 31 de jul. de 2023 | 130.4475 | -2.28 | -1.72% | 132.7206 | 133.9968 | 128.5731 |
| 24 de jul. de 2023 | 132.9599 | 0.29 | 0.22% | 132.6608 | 138.1443 | 128.4934 |
| 17 de jul. de 2023 | 133.8572 | 1.47 | 1.11% | 132.3817 | 134.9739 | 132.1025 |
| 10 de jul. de 2023 | 132.7206 | 2.23 | 1.71% | 130.4874 | 134.9938 | 129.9689 |
| 3 de jul. de 2023 | 130.5472 | -2.22 | -1.67% | 132.7605 | 133.3188 | 128.7725 |
| 26 de jun. de 2023 | 132.0227 | 6.2 | 4.92% | 125.8214 | 132.3418 | 124.5851 |
| 19 de jun. de 2023 | 126.2003 | -6.21 | -4.69% | 132.4016 | 133.5182 | 125.4425 |
| 12 de jun. de 2023 | 131.1254 | 2.29 | 1.77% | 128.8323 | 131.923 | 128.2541 |
| 5 de jun. de 2023 | 128.0148 | -0.5 | -0.39% | 128.5133 | 129.61 | 124.944 |
| 29 de mai. de 2023 | 127.8752 | 2.59 | 2.06% | 125.283 | 127.8952 | 122.0527 |
| 22 de mai. de 2023 | 125.1634 | -3.34 | -2.6% | 128.4934 | 128.952 | 122.8304 |
| 15 de mai. de 2023 | 129.0317 | 6.44 | 5.25% | 122.5911 | 130.8263 | 121.9929 |
| 8 de mai. de 2023 | 122.2721 | 0.53 | 0.44% | 121.7337 | 122.8703 | 119.6998 |
| 1 de mai. de 2023 | 121.9132 | -4.49 | -3.55% | 126.3997 | 126.7985 | 119.9391 |
| 24 de abr. de 2023 | 126.5392 | -0.22 | -0.18% | 126.7586 | 128.0547 | 122.2322 |
| 17 de abr. de 2023 | 126.7985 | 0.25 | 0.19% | 126.5464 | 129.291 | 124.9895 |
| 10 de abr. de 2023 | 125.9476 | -0.36 | -0.29% | 126.3069 | 127.1053 | 124.6302 |
| 3 de abr. de 2023 | 125.8079 | 2.35 | 1.9% | 123.4526 | 126.4865 | 123.4326 |
| 27 de mar. de 2023 | 123.233 | 4.71 | 3.97% | 118.5225 | 123.4127 | 117.6442 |
| 20 de mar. de 2023 | 117.0654 | 0.91 | 0.79% | 116.1472 | 122.1153 | 113.752 |
| 13 de mar. de 2023 | 116.3868 | -5.49 | -4.51% | 121.8758 | 122.6143 | 115.8079 |
| 6 de mar. de 2023 | 121.1971 | -2.86 | -2.31% | 124.0514 | 125.1891 | 120.6582 |
| 27 de fev. de 2023 | 123.8917 | 1.33 | 1.09% | 122.5544 | 124.4905 | 120.9576 |
| 20 de fev. de 2023 | 122.4746 | -2.78 | -2.22% | 125.249 | 125.3288 | 120.9376 |
| 13 de fev. de 2023 | 125.249 | 11.19 | 9.81% | 114.0514 | 125.6282 | 113.9117 |
| 6 de fev. de 2023 | 113.5125 | -2.7 | -2.32% | 116.2071 | 116.267 | 111.756 |
| 30 de jan. de 2023 | 116.267 | 1.73 | 1.51% | 114.5305 | 117.7241 | 112.9337 |
| 23 de jan. de 2023 | 116.3468 | -2.4 | -2.02% | 118.742 | 121.756 | 116.0674 |
| 16 de jan. de 2023 | 118.3628 | 3.05 | 2.64% | 115.3089 | 119.3808 | 114.7101 |
| 9 de jan. de 2023 | 116.4466 | 0.41 | 0.36% | 116.0275 | 117.6642 | 112.1752 |
| 2 de jan. de 2023 | 116.1672 | 4.35 | 3.89% | 111.8159 | 116.2071 | 111.3369 |
| 26 de dez. de 2022 | 111.0375 | -1.48 | -1.32% | 112.5145 | 113.3528 | 110.3588 |
| 19 de dez. de 2022 | 111.4167 | 1.45 | 1.32% | 109.9596 | 113.792 | 108.6223 |
| 12 de dez. de 2022 | 109.9397 | -0.92 | -0.83% | 110.8578 | 114.0315 | 109.0614 |
| 5 de dez. de 2022 | 111.3968 | 1.19 | 1.08% | 110.1992 | 111.6962 | 106.806 |
| 28 de nov. de 2022 | 110.9377 | 1.45 | 1.33% | 109.4806 | 112.0355 | 107.0056 |
| 21 de nov. de 2022 | 113.5924 | -0.16 | -0.15% | 113.752 | 114.7301 | 111.796 |
| 14 de nov. de 2022 | 114.6103 | 2.11 | 1.88% | 112.4946 | 115.0894 | 111.5964 |
| 7 de nov. de 2022 | 113.0335 | -0.22 | -0.2% | 113.253 | 115.1492 | 111.1772 |
| 31 de out. de 2022 | 114.0514 | 5.62 | 5.19% | 108.4227 | 115.3688 | 108.1832 |
| 24 de out. de 2022 | 109.4606 | 7 | 6.83% | 102.4547 | 109.7201 | 101.0575 |
| 17 de out. de 2022 | 100.5585 | 4 | 4.14% | 96.5565 | 101.6962 | 96.4467 |
| 10 de out. de 2022 | 96.6264 | 5 | 5.45% | 91.6264 | 99.1214 | 91.3769 |
| 3 de out. de 2022 | 92.1853 | 5.34 | 6.16% | 86.836 | 94.9497 | 86.307 |
| 26 de set. de 2022 | 88.7222 | -2.45 | -2.69% | 91.1673 | 92.834 | 86.6264 |
| 19 de set. de 2022 | 91.5366 | 0.48 | 0.53% | 91.0475 | 95.8379 | 90.6883 |
| 12 de set. de 2022 | 91.4567 | -5.19 | -5.37% | 96.6463 | 100.5186 | 90.9976 |
| 5 de set. de 2022 | 96.0076 | 0.12 | 0.13% | 95.8779 | 97.7641 | 94.0116 |
| 29 de ago. de 2022 | 98.7022 | -1.64 | -1.64% | 100.3389 | 101.7162 | 93.9916 |
| 22 de ago. de 2022 | 101.5964 | -3.04 | -2.9% | 104.6303 | 105.2491 | 101.4168 |
| 15 de ago. de 2022 | 105.9876 | -2.46 | -2.27% | 108.4427 | 110.778 | 105.9078 |
| 8 de ago. de 2022 | 108.0235 | 2.51 | 2.38% | 105.5086 | 108.4826 | 105.2491 |
| 1 de ago. de 2022 | 104.291 | -0.03 | -0.02% | 104.311 | 105.8878 | 101.6363 |
| 25 de jul. de 2022 | 104.77 | -0.3 | -0.29% | 105.0694 | 106.3269 | 98.9018 |
| 18 de jul. de 2022 | 105.4487 | 0.51 | 0.49% | 104.9297 | 107.0854 | 102.7341 |
| 11 de jul. de 2022 | 103.6722 | 9.63 | 10.24% | 94.0415 | 104.0116 | 93.6922 |
| 4 de jul. de 2022 | 95.6982 | -0.6 | -0.63% | 96.297 | 96.297 | 88.7022 |
| 27 de jun. de 2022 | 95.1493 | 2.15 | 2.31% | 92.9936 | 96.7162 | 89.8998 |
| 20 de jun. de 2022 | 92.7841 | -1.67 | -1.77% | 94.4507 | 98.7721 | 90.1394 |
| 13 de jun. de 2022 | 94.2312 | -5.57 | -5.58% | 99.8 | 101.5565 | 92.8739 |
| 6 de jun. de 2022 | 102.0754 | -7.41 | -6.77% | 109.4806 | 111.7161 | 101.5964 |
| 30 de mai. de 2022 | 108.2231 | -4.3 | -3.82% | 112.5145 | 112.8738 | 107.764 |
| 23 de mai. de 2022 | 111.4966 | 3.85 | 3.57% | 107.6443 | 112.0355 | 102.6144 |
| 16 de mai. de 2022 | 106.5664 | 1.43 | 1.36% | 105.1293 | 109.4806 | 104.0315 |
| 9 de mai. de 2022 | 105.9477 | -0.1 | -0.1% | 106.0475 | 107.9636 | 102.3748 |
| 2 de mai. de 2022 | 107.6842 | 3.47 | 3.33% | 104.2112 | 111.1373 | 102.794 |
| 25 de abr. de 2022 | 105.2291 | 2.27 | 2.21% | 102.9537 | 106.4467 | 100.279 |
| 18 de abr. de 2022 | 104.5106 | 1.33 | 1.29% | 103.1732 | 109.4806 | 102.0355 |
| 11 de abr. de 2022 | 106.4068 | 3.97 | 3.87% | 102.4347 | 106.5864 | 101.297 |
| 4 de abr. de 2022 | 103.0335 | -7.73 | -6.98% | 110.758 | 111.1972 | 101.4367 |
| 28 de mar. de 2022 | 110.7381 | 3.33 | 3.1% | 107.4048 | 113.5125 | 107.0255 |
| 21 de mar. de 2022 | 107.4048 | 1.75 | 1.66% | 105.6483 | 109.0415 | 104.5505 |
| 14 de mar. de 2022 | 105.269 | 0.07 | 0.07% | 105.1892 | 109.1612 | 100.9577 |
| 7 de mar. de 2022 | 103.3529 | 12.3 | 13.51% | 91.0475 | 106.1074 | 90.0096 |
| 28 de fev. de 2022 | 97.0854 | -17.09 | -14.97% | 114.1712 | 115.8079 | 96.6064 |
| 21 de fev. de 2022 | 115.1892 | -0.68 | -0.59% | 115.8678 | 117.0055 | 105.4686 |
| 14 de fev. de 2022 | 114.77 | 1.01 | 0.89% | 113.752 | 120.0394 | 112.1952 |
| 7 de fev. de 2022 | 117.9237 | 6.52 | 5.85% | 111.3968 | 118.6622 | 109.8199 |
| 31 de jan. de 2022 | 109.9996 | -3.2 | -2.83% | 113.1932 | 115.249 | 108.3628 |
| 24 de jan. de 2022 | 111.1173 | -1.26 | -1.12% | 112.3748 | 114.75 | 104.0914 |
| 17 de jan. de 2022 | 112.5544 | -5.35 | -4.54% | 117.9037 | 118.1832 | 111.9157 |
| 10 de jan. de 2022 | 116.746 | -1.14 | -0.97% | 117.8838 | 119.4606 | 115.9277 |
| 3 de jan. de 2022 | 117.2051 | 3.97 | 3.5% | 113.2331 | 120.8378 | 113.0734 |
| 27 de dez. de 2021 | 111.4566 | 1.09 | 0.99% | 110.3588 | 113.7321 | 110.259 |
| 20 de dez. de 2021 | 111.3768 | 11.09 | 11.06% | 100.279 | 112.1552 | 100.0595 |
| 13 de dez. de 2021 | 104.0914 | -1 | -0.95% | 105.0894 | 105.309 | 99.5505 |
| 6 de dez. de 2021 | 105.6283 | 5.5 | 5.5% | 100.1194 | 107.804 | 98.8719 |
| 29 de nov. de 2021 | 97.9437 | -2.5 | -2.49% | 100.4387 | 103.3728 | 96.6164 |
| 22 de nov. de 2021 | 99.2711 | -9.96 | -9.11% | 109.2211 | 112.4946 | 94.81 |
| 15 de nov. de 2021 | 109.4407 | -4.02 | -3.54% | 113.4526 | 115.4686 | 108.6223 |
| 8 de nov. de 2021 | 112.1552 | -1.54 | -1.36% | 113.6922 | 117.285 | 112.1552 |
| 1 de nov. de 2021 | 113.7121 | 3.57 | 3.24% | 110.1393 | 113.8918 | 107.265 |
| 25 de out. de 2021 | 110.1193 | 1.13 | 1.04% | 108.9816 | 113.1932 | 106.8459 |
| 18 de out. de 2021 | 109.7002 | -3.96 | -3.48% | 113.6522 | 113.9117 | 109.6602 |
| 11 de out. de 2021 | 114.5904 | 1.85 | 1.64% | 112.7341 | 115.1093 | 111.0175 |
| 4 de out. de 2021 | 113.2466 | -2.56 | -2.21% | 115.8041 | 116.8231 | 110.9489 |
| 27 de set. de 2021 | 115.9639 | -0.4 | -0.35% | 116.3635 | 118.7012 | 111.6682 |
| 20 de set. de 2021 | 115.0049 | 1.71 | 1.51% | 113.2866 | 117.862 | 108.5913 |
| 13 de set. de 2021 | 111.9879 | -1.3 | -1.15% | 113.2866 | 115.9639 | 111.0688 |
