PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 124.49 | 17.4 | 16.25% | 107.08 | 125.17 | 106.45 |
| 3 de fev. de 2025 | 103.41 | 7 | 7.26% | 96.41 | 107.29 | 96.06 |
| 27 de jan. de 2025 | 98.44 | 8.12 | 9% | 90.31 | 103.44 | 89.03 |
| 20 de jan. de 2025 | 88.94 | 2.43 | 2.82% | 86.5 | 88.96 | 84.24 |
| 13 de jan. de 2025 | 85.01 | 5.07 | 6.35% | 79.93 | 85.37 | 79.83 |
| 6 de jan. de 2025 | 80.33 | -6.13 | -7.08% | 86.45 | 87.2 | 80.22 |
| 30 de dez. de 2024 | 85.29 | 1.51 | 1.8% | 83.78 | 85.31 | 83.35 |
| 23 de dez. de 2024 | 84.81 | 1.87 | 2.25% | 82.94 | 87.1 | 82.79 |
| 16 de dez. de 2024 | 82.12 | -3.73 | -4.35% | 85.85 | 87.4 | 81.79 |
| 9 de dez. de 2024 | 87.65 | -4.59 | -4.98% | 92.24 | 93.93 | 87.08 |
| 2 de dez. de 2024 | 85.78 | -0.85 | -0.97% | 86.62 | 86.72 | 83.74 |
| 25 de nov. de 2024 | 87.2 | 3.29 | 3.92% | 83.91 | 87.34 | 83.57 |
| 18 de nov. de 2024 | 82.99 | -5.41 | -6.11% | 88.39 | 89.32 | 82.44 |
| 11 de nov. de 2024 | 88.25 | -7.94 | -8.25% | 96.18 | 96.5 | 87.05 |
| 4 de nov. de 2024 | 93.96 | -4.5 | -4.58% | 98.46 | 100.89 | 93.49 |
| 28 de out. de 2024 | 97.37 | -1.7 | -1.72% | 99.07 | 101 | 96.56 |
| 21 de out. de 2024 | 97.04 | -3.27 | -3.26% | 100.31 | 101.67 | 95.31 |
| 14 de out. de 2024 | 102.22 | -5.18 | -4.82% | 107.39 | 109.83 | 99.35 |
| 7 de out. de 2024 | 109.75 | -7.39 | -6.31% | 117.14 | 117.56 | 105.52 |
| 30 de set. de 2024 | 114.25 | 3.12 | 2.81% | 111.12 | 116.32 | 105.89 |
| 23 de set. de 2024 | 107.26 | 17.96 | 20.11% | 89.3 | 109.19 | 89.21 |
| 16 de set. de 2024 | 88.18 | 4.23 | 5.03% | 83.95 | 89.32 | 83.09 |
| 9 de set. de 2024 | 84.58 | 3.81 | 4.73% | 80.76 | 85.51 | 80.15 |
| 2 de set. de 2024 | 81.1 | -0.42 | -0.51% | 81.51 | 83.22 | 81.05 |
| 26 de ago. de 2024 | 83.07 | 2.29 | 2.84% | 80.77 | 84.52 | 79.04 |
| 19 de ago. de 2024 | 85.18 | 1.48 | 1.76% | 83.7 | 85.62 | 80.61 |
| 12 de ago. de 2024 | 82.95 | 2.39 | 2.96% | 80.56 | 83.98 | 77.88 |
| 5 de ago. de 2024 | 79.92 | 5.62 | 7.56% | 74.3 | 80.14 | 73.68 |
| 29 de jul. de 2024 | 77.23 | -1.44 | -1.84% | 78.67 | 79.84 | 75.61 |
| 22 de jul. de 2024 | 76.3 | -0.61 | -0.8% | 76.91 | 77.03 | 74.4 |
| 15 de jul. de 2024 | 75.21 | -2.59 | -3.32% | 77.79 | 78.43 | 75.03 |
| 8 de jul. de 2024 | 79.49 | 6.28 | 8.59% | 73.2 | 80.82 | 72.8 |
| 1 de jul. de 2024 | 74.37 | 1.71 | 2.36% | 72.65 | 75.64 | 71.83 |
| 24 de jun. de 2024 | 71.87 | -2.66 | -3.57% | 74.53 | 75.77 | 71.66 |
| 17 de jun. de 2024 | 73.6 | -0.27 | -0.36% | 73.86 | 75.08 | 73.53 |
| 10 de jun. de 2024 | 73.26 | -5.14 | -6.56% | 78.4 | 79.56 | 73.11 |
| 3 de jun. de 2024 | 78.29 | -0.77 | -0.98% | 79.06 | 79.89 | 77.06 |
| 27 de mai. de 2024 | 78.14 | -2.83 | -3.5% | 80.97 | 81.25 | 77.02 |
| 20 de mai. de 2024 | 81.15 | -6.04 | -6.92% | 87.18 | 89.02 | 79.54 |
| 13 de mai. de 2024 | 88.33 | 5.56 | 6.71% | 82.77 | 90.26 | 77.55 |
| 6 de mai. de 2024 | 79.87 | -1.6 | -1.97% | 81.47 | 82.03 | 77.64 |
| 29 de abr. de 2024 | 81.06 | 5.36 | 7.08% | 75.7 | 81.24 | 74.32 |
| 22 de abr. de 2024 | 75.37 | 5.73 | 8.22% | 69.64 | 76.71 | 68.97 |
| 15 de abr. de 2024 | 68.86 | -2.57 | -3.59% | 71.42 | 71.46 | 68.25 |
| 8 de abr. de 2024 | 71.26 | -0.47 | -0.66% | 71.73 | 75.26 | 71.23 |
| 1 de abr. de 2024 | 71.46 | -1.79 | -2.44% | 73.24 | 73.42 | 71.26 |
| 25 de mar. de 2024 | 72.22 | 0.48 | 0.68% | 71.73 | 72.42 | 70.44 |
| 18 de mar. de 2024 | 72.01 | -1.36 | -1.86% | 73.37 | 74.57 | 71.9 |
| 11 de mar. de 2024 | 73.27 | -1.41 | -1.88% | 74.67 | 77.29 | 73.08 |
| 4 de mar. de 2024 | 73.32 | 0.22 | 0.31% | 73.09 | 74.56 | 71.11 |
| 26 de fev. de 2024 | 74.49 | -0.94 | -1.24% | 75.42 | 77.87 | 73.65 |
| 19 de fev. de 2024 | 75.76 | 2.53 | 3.45% | 73.23 | 76.55 | 72.03 |
| 12 de fev. de 2024 | 73.77 | 1.31 | 1.8% | 72.46 | 75.21 | 71.28 |
| 5 de fev. de 2024 | 71.84 | -0.26 | -0.37% | 72.1 | 78.16 | 70.28 |
| 29 de jan. de 2024 | 71.7 | -2.66 | -3.58% | 74.36 | 74.39 | 70.9 |
| 22 de jan. de 2024 | 73.85 | 6.86 | 10.25% | 66.98 | 75.4 | 66.48 |
| 15 de jan. de 2024 | 69.34 | -0.61 | -0.88% | 69.95 | 70.38 | 66.79 |
| 8 de jan. de 2024 | 71.7 | 0.88 | 1.24% | 70.82 | 73.27 | 70.76 |
| 1 de jan. de 2024 | 72.81 | -3.05 | -4.03% | 75.86 | 76.52 | 72.71 |
| 25 de dez. de 2023 | 77.28 | 1.45 | 1.91% | 75.83 | 77.62 | 75.26 |
| 18 de dez. de 2023 | 75.13 | 1.44 | 1.96% | 73.68 | 76.13 | 73.03 |
| 11 de dez. de 2023 | 74.36 | 4.17 | 5.94% | 70.19 | 75.39 | 69.93 |
| 4 de dez. de 2023 | 71.91 | -0.66 | -0.91% | 72.57 | 73.42 | 71.29 |
| 27 de nov. de 2023 | 73.87 | -3.43 | -4.44% | 77.3 | 77.67 | 71.96 |
| 20 de nov. de 2023 | 78.33 | 1.7 | 2.21% | 76.63 | 79.53 | 76.39 |
| 13 de nov. de 2023 | 77.52 | -5.18 | -6.26% | 82.69 | 87.64 | 76.58 |
| 6 de nov. de 2023 | 82.55 | -3.75 | -4.35% | 86.3 | 86.54 | 81.49 |
| 30 de out. de 2023 | 85.2 | 2.04 | 2.45% | 83.16 | 85.9 | 80.72 |
| 23 de out. de 2023 | 82.55 | 2.95 | 3.71% | 79.59 | 83.95 | 78.84 |
| 16 de out. de 2023 | 79.78 | -3.55 | -4.27% | 83.33 | 84.79 | 79.62 |
| 9 de out. de 2023 | 83.82 | 0.05 | 0.07% | 83.76 | 88.61 | 83.37 |
| 2 de out. de 2023 | 85.92 | -0.52 | -0.61% | 86.44 | 86.92 | 82.28 |
| 25 de set. de 2023 | 86.57 | 0.79 | 0.93% | 85.77 | 87.76 | 84.12 |
| 18 de set. de 2023 | 88.08 | 2.25 | 2.62% | 85.83 | 88.68 | 83.77 |
| 11 de set. de 2023 | 86.83 | -2.83 | -3.15% | 89.65 | 90.13 | 86.64 |
| 4 de set. de 2023 | 89.86 | -4.49 | -4.75% | 94.34 | 95.6 | 88.55 |
| 28 de ago. de 2023 | 94.9 | 3.51 | 3.84% | 91.39 | 96.48 | 91.09 |
| 21 de ago. de 2023 | 89.52 | 2.5 | 2.88% | 87.01 | 90.7 | 87.01 |
| 14 de ago. de 2023 | 87.82 | -5.91 | -6.3% | 93.72 | 94.25 | 86.65 |
| 7 de ago. de 2023 | 95.59 | -1.73 | -1.78% | 97.32 | 101.61 | 92.73 |
| 31 de jul. de 2023 | 96.68 | -2.97 | -2.99% | 99.65 | 102.28 | 94.34 |
| 24 de jul. de 2023 | 100.31 | 8.23 | 8.93% | 92.08 | 100.99 | 91.09 |
| 17 de jul. de 2023 | 91.92 | 0.01 | 0.01% | 91.91 | 94.5 | 89.97 |
| 10 de jul. de 2023 | 94.36 | 4.7 | 5.24% | 89.66 | 96.8 | 88.83 |
| 3 de jul. de 2023 | 90.39 | 5.62 | 6.64% | 84.76 | 91.37 | 82.53 |
| 26 de jun. de 2023 | 83.09 | -1.99 | -2.34% | 85.08 | 87.42 | 82.83 |
| 19 de jun. de 2023 | 84.67 | -4.94 | -5.52% | 89.61 | 89.94 | 84.19 |
| 12 de jun. de 2023 | 91.81 | 6.09 | 7.1% | 85.72 | 93.83 | 85.44 |
| 5 de jun. de 2023 | 85.34 | 1.65 | 1.97% | 83.69 | 86.88 | 83.05 |
| 29 de mai. de 2023 | 83.99 | 4.03 | 5.05% | 79.95 | 85.84 | 77.59 |
| 22 de mai. de 2023 | 80.83 | -4.8 | -5.61% | 85.63 | 87.29 | 77.94 |
| 15 de mai. de 2023 | 84.05 | -2.77 | -3.2% | 86.82 | 91.24 | 83.38 |
| 8 de mai. de 2023 | 85 | 1.81 | 2.18% | 83.18 | 88.27 | 79.97 |
| 1 de mai. de 2023 | 82.96 | -1.18 | -1.4% | 84.13 | 85.1 | 80.24 |
| 24 de abr. de 2023 | 84.48 | -3.32 | -3.79% | 87.8 | 88.17 | 82.05 |
| 17 de abr. de 2023 | 88.87 | -7.39 | -7.68% | 96.26 | 98.81 | 88.12 |
| 10 de abr. de 2023 | 94.26 | -6.76 | -6.7% | 101.02 | 102.6 | 93.39 |
| 3 de abr. de 2023 | 102.49 | 1.96 | 1.95% | 100.52 | 103.02 | 97.05 |
| 27 de mar. de 2023 | 101.96 | 15.18 | 17.5% | 86.77 | 104.81 | 85.32 |
| 20 de mar. de 2023 | 86.84 | 6.89 | 8.61% | 79.95 | 88.18 | 79.28 |
| 13 de mar. de 2023 | 81.55 | -1.13 | -1.36% | 82.67 | 83.87 | 79.97 |
| 6 de mar. de 2023 | 82.7 | -6.54 | -7.32% | 89.23 | 91.11 | 82.16 |
| 27 de fev. de 2023 | 89.5 | -1.1 | -1.21% | 90.59 | 92.63 | 87.05 |
| 20 de fev. de 2023 | 88.82 | -6.93 | -7.23% | 95.74 | 99.84 | 87.83 |
| 13 de fev. de 2023 | 99.84 | -5.87 | -5.56% | 105.71 | 106.1 | 99.05 |
| 6 de fev. de 2023 | 103.43 | -0.54 | -0.52% | 103.97 | 109.57 | 102.58 |
| 30 de jan. de 2023 | 106.14 | -5.47 | -4.91% | 111.61 | 113.7 | 105.59 |
| 23 de jan. de 2023 | 117.95 | -1.74 | -1.46% | 119.69 | 120.93 | 116.57 |
| 16 de jan. de 2023 | 119.42 | 4.34 | 3.77% | 115.08 | 119.76 | 112.77 |
| 9 de jan. de 2023 | 116.77 | 5.04 | 4.52% | 111.72 | 117.71 | 107.89 |
| 2 de jan. de 2023 | 107.14 | 16.4 | 18.07% | 90.74 | 107.77 | 90.72 |
| 26 de dez. de 2022 | 87.84 | 1.7 | 1.97% | 86.14 | 90.49 | 86.03 |
| 19 de dez. de 2022 | 85.44 | -3.9 | -4.36% | 89.33 | 89.49 | 84.79 |
| 12 de dez. de 2022 | 86.63 | -3.22 | -3.59% | 89.85 | 94.76 | 85.88 |
| 5 de dez. de 2022 | 91.21 | -0.85 | -0.92% | 92.05 | 94.13 | 86.4 |
| 28 de nov. de 2022 | 89.77 | 15.12 | 20.27% | 74.64 | 91.65 | 74.15 |
| 21 de nov. de 2022 | 75.29 | -2.92 | -3.74% | 78.21 | 78.68 | 74.39 |
| 14 de nov. de 2022 | 80.3 | 6.9 | 9.41% | 73.39 | 85.49 | 71.07 |
| 7 de nov. de 2022 | 70.42 | -0.5 | -0.71% | 70.92 | 72.53 | 64.62 |
| 31 de out. de 2022 | 69.69 | 6.16 | 9.71% | 63.52 | 71.38 | 63.07 |
| 24 de out. de 2022 | 63.62 | 0.75 | 1.19% | 62.87 | 69.64 | 57.88 |
| 17 de out. de 2022 | 72.03 | -2.96 | -3.94% | 74.98 | 78.45 | 69.13 |
| 10 de out. de 2022 | 72.94 | -6.46 | -8.13% | 79.39 | 79.42 | 71.19 |
| 3 de out. de 2022 | 81.04 | 2.14 | 2.71% | 78.9 | 86.06 | 77.84 |
| 26 de set. de 2022 | 79.84 | -0.01 | -0.02% | 79.85 | 81.61 | 75.96 |
| 19 de set. de 2022 | 78.58 | -6.55 | -7.7% | 85.13 | 88.53 | 77.44 |
| 12 de set. de 2022 | 85.9 | -6.19 | -6.73% | 92.09 | 94.64 | 85.23 |
| 5 de set. de 2022 | 91.93 | 3.15 | 3.54% | 88.78 | 92.68 | 87.54 |
| 29 de ago. de 2022 | 91.63 | -7.58 | -7.65% | 99.21 | 100.7 | 90.54 |
| 22 de ago. de 2022 | 97.88 | 8.75 | 9.82% | 89.12 | 104 | 86.49 |
| 15 de ago. de 2022 | 89.47 | -3.41 | -3.67% | 92.87 | 94.36 | 88.03 |
| 8 de ago. de 2022 | 94.57 | 3.94 | 4.35% | 90.62 | 97.48 | 88.34 |
| 1 de ago. de 2022 | 92.53 | 3.79 | 4.27% | 88.74 | 102.71 | 87.82 |
| 25 de jul. de 2022 | 89.17 | -9.79 | -9.89% | 98.95 | 104.96 | 88.92 |
| 18 de jul. de 2022 | 100.45 | -4.27 | -4.08% | 104.72 | 106.72 | 99.49 |
| 11 de jul. de 2022 | 102.18 | -12.64 | -11.01% | 114.82 | 114.82 | 97.63 |
| 4 de jul. de 2022 | 120.75 | 8.51 | 7.58% | 112.24 | 125.57 | 112 |
| 27 de jun. de 2022 | 115.76 | -3.97 | -3.32% | 119.73 | 121.11 | 111.1 |
| 20 de jun. de 2022 | 117.39 | 11.84 | 11.21% | 105.55 | 117.84 | 102.82 |
| 13 de jun. de 2022 | 102.18 | -1.22 | -1.18% | 103.4 | 112.46 | 97.32 |
| 6 de jun. de 2022 | 109.67 | 9.15 | 9.1% | 100.52 | 120.78 | 97.69 |
| 30 de mai. de 2022 | 93 | -4.96 | -5.07% | 97.96 | 99.05 | 91.65 |
| 23 de mai. de 2022 | 93.24 | 7.22 | 8.4% | 86.01 | 94.87 | 80.88 |
| 16 de mai. de 2022 | 86.63 | -0.52 | -0.59% | 87.14 | 94.28 | 84.46 |
| 9 de mai. de 2022 | 87.73 | 0.54 | 0.61% | 87.19 | 88.33 | 77.84 |
| 2 de mai. de 2022 | 89.83 | -5.91 | -6.18% | 95.74 | 102.46 | 88.47 |
| 25 de abr. de 2022 | 97 | 14.93 | 18.2% | 82.06 | 103.27 | 81.64 |
| 18 de abr. de 2022 | 86.3 | -7.44 | -7.93% | 93.73 | 95.06 | 85.2 |
| 11 de abr. de 2022 | 95.24 | -4.86 | -4.85% | 100.09 | 103.69 | 95.11 |
| 4 de abr. de 2022 | 103.2 | -12.1 | -10.49% | 115.29 | 117.95 | 102.36 |
| 28 de mar. de 2022 | 110.25 | -3.16 | -2.78% | 113.4 | 120.08 | 108.71 |
| 21 de mar. de 2022 | 112.56 | 10.48 | 10.26% | 102.08 | 124.06 | 98.65 |
| 14 de mar. de 2022 | 108.33 | 28.09 | 35.02% | 80.23 | 111.72 | 73.27 |
| 7 de mar. de 2022 | 86.69 | -13.07 | -13.1% | 99.75 | 103.27 | 86.56 |
| 28 de fev. de 2022 | 100.34 | -5.54 | -5.24% | 105.88 | 111.24 | 99.32 |
| 21 de fev. de 2022 | 107.96 | -6.11 | -5.35% | 114.06 | 115.39 | 100.41 |
| 14 de fev. de 2022 | 119.01 | -1.49 | -1.24% | 120.5 | 129.37 | 117.17 |
| 7 de fev. de 2022 | 122.33 | 6.39 | 5.51% | 115.94 | 128.3 | 113.58 |
| 31 de jan. de 2022 | 122.23 | 3.35 | 2.82% | 118.87 | 127.96 | 117.55 |
| 24 de jan. de 2022 | 115.12 | -3.57 | -3% | 118.68 | 122.39 | 110.05 |
| 17 de jan. de 2022 | 123.24 | -2.47 | -1.96% | 125.7 | 136.7 | 122.5 |
| 10 de jan. de 2022 | 131.12 | -0.29 | -0.23% | 131.41 | 138.69 | 126.2 |
| 3 de jan. de 2022 | 129.4 | 10.55 | 8.87% | 118.85 | 133.85 | 115.73 |
| 27 de dez. de 2021 | 118.83 | -0.25 | -0.21% | 119.08 | 124.26 | 110.37 |
| 20 de dez. de 2021 | 118.26 | 0.02 | 0.01% | 118.24 | 122.93 | 113.65 |
| 13 de dez. de 2021 | 122.16 | 0.14 | 0.11% | 122.02 | 127.62 | 117.78 |
| 6 de dez. de 2021 | 125.02 | 11.47 | 10.1% | 113.55 | 128.73 | 113.43 |
| 29 de nov. de 2021 | 111.81 | -22.16 | -16.55% | 133.97 | 134.06 | 108.66 |
| 22 de nov. de 2021 | 132.97 | -6.98 | -4.99% | 139.95 | 140.66 | 131.17 |
| 15 de nov. de 2021 | 140.36 | -26.69 | -15.98% | 167.05 | 169.9 | 140 |
| 8 de nov. de 2021 | 166.79 | 5.37 | 3.32% | 161.42 | 169.6 | 159.38 |
| 1 de nov. de 2021 | 158.75 | -7.19 | -4.34% | 165.94 | 171.84 | 158.3 |
| 25 de out. de 2021 | 164.89 | -12.72 | -7.16% | 177.6 | 177.94 | 162.63 |
| 18 de out. de 2021 | 177.12 | 10.31 | 6.18% | 166.81 | 182.07 | 166.71 |
| 11 de out. de 2021 | 168.01 | -1.44 | -0.85% | 169.44 | 169.75 | 162.2 |
| 4 de out. de 2021 | 161.5 | 19.84 | 14.01% | 141.65 | 162.76 | 138.38 |
| 27 de set. de 2021 | 144.1 | -0.66 | -0.46% | 144.76 | 153.72 | 143.29 |
| 20 de set. de 2021 | 145.07 | -8.97 | -5.83% | 154.04 | 154.98 | 144.53 |
| 13 de set. de 2021 | 159.99 | -4.17 | -2.55% | 164.16 | 166.85 | 153.67 |
| 6 de set. de 2021 | 168.05 | -6.21 | -3.57% | 174.26 | 176.82 | 165.48 |
| 30 de ago. de 2021 | 170.17 | 10.61 | 6.65% | 159.55 | 177.71 | 158.18 |
| 23 de ago. de 2021 | 159.51 | 0.56 | 0.35% | 158.94 | 174.14 | 152.8 |
| 16 de ago. de 2021 | 157.9 | -27.13 | -14.66% | 185.02 | 186.25 | 155.39 |
| 9 de ago. de 2021 | 188.58 | -6.37 | -3.27% | 194.95 | 198.43 | 186.7 |
| 2 de ago. de 2021 | 195.89 | -0.52 | -0.26% | 196.4 | 203.24 | 191.99 |
| 26 de jul. de 2021 | 194.94 | -3 | -1.52% | 197.93 | 200.86 | 179.67 |
| 19 de jul. de 2021 | 206.62 | 0.8 | 0.38% | 205.82 | 216.36 | 203.23 |
| 12 de jul. de 2021 | 212.08 | 8.69 | 4.27% | 203.39 | 216.57 | 203 |
| 5 de jul. de 2021 | 205.87 | -9.04 | -4.21% | 214.9 | 214.9 | 198.22 |
| 28 de jun. de 2021 | 217.77 | -11.23 | -4.91% | 229 | 230.86 | 216.43 |
| 21 de jun. de 2021 | 227.99 | 17.22 | 8.17% | 210.77 | 230.03 | 209 |
| 14 de jun. de 2021 | 212.63 | 0.34 | 0.16% | 212.28 | 215.16 | 208.21 |
| 7 de jun. de 2021 | 211.57 | -6.31 | -2.9% | 217.87 | 218.18 | 211 |
| 31 de mai. de 2021 | 218.91 | -3.25 | -1.47% | 222.16 | 223.1 | 216.27 |
| 24 de mai. de 2021 | 213.97 | 4.58 | 2.18% | 209.39 | 215.41 | 208.49 |
| 17 de mai. de 2021 | 210.98 | 1.09 | 0.51% | 209.89 | 217.62 | 209.36 |
| 10 de mai. de 2021 | 209.44 | -11.32 | -5.13% | 220.76 | 225.06 | 204.29 |
| 3 de mai. de 2021 | 225.23 | -5.93 | -2.57% | 231.15 | 236.15 | 222.9 |
| 26 de abr. de 2021 | 230.69 | -0.44 | -0.2% | 231.13 | 239.22 | 230.52 |
| 19 de abr. de 2021 | 232.32 | -3.93 | -1.66% | 236.24 | 238.37 | 226.01 |
