Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 123.52 | 20.31 | 19.68% | 103.2 | 123.84 | 102.78 |
3 de fev. de 2025 | 99.69 | 8.2 | 8.97% | 91.48 | 100.51 | 90.12 |
27 de jan. de 2025 | 88.05 | 1.42 | 1.63% | 86.63 | 88.14 | 86.58 |
20 de jan. de 2025 | 82.71 | 0.19 | 0.24% | 82.51 | 85.8 | 81.4 |
13 de jan. de 2025 | 80.32 | 2.33 | 3% | 77.98 | 81.17 | 77.11 |
6 de jan. de 2025 | 79.45 | -3.57 | -4.29% | 83.01 | 83.01 | 79.3 |
30 de dez. de 2024 | 82.19 | -0.47 | -0.57% | 82.66 | 83.46 | 80.55 |
23 de dez. de 2024 | 82.16 | 1.43 | 1.78% | 80.72 | 83.64 | 79.65 |
16 de dez. de 2024 | 79.87 | -5.23 | -6.15% | 85.1 | 85.58 | 79.12 |
9 de dez. de 2024 | 85.73 | 2.59 | 3.11% | 83.14 | 90.04 | 82.39 |
2 de dez. de 2024 | 83.71 | -0.14 | -0.16% | 83.84 | 85.4 | 81.4 |
25 de nov. de 2024 | 83.14 | 3.21 | 4.02% | 79.92 | 85.35 | 79.65 |
18 de nov. de 2024 | 80.45 | -6.08 | -7.03% | 86.53 | 87.15 | 79.95 |
11 de nov. de 2024 | 87.03 | -3.16 | -3.5% | 90.18 | 96.41 | 86.73 |
4 de nov. de 2024 | 94.07 | -2.05 | -2.13% | 96.11 | 98.85 | 92.97 |
28 de out. de 2024 | 94.62 | -1.79 | -1.86% | 96.41 | 98.85 | 93.77 |
21 de out. de 2024 | 95.21 | -4.6 | -4.6% | 99.8 | 100.5 | 93.22 |
14 de out. de 2024 | 99.8 | -4.8 | -4.58% | 104.59 | 106.58 | 95.01 |
7 de out. de 2024 | 105.48 | -9.18 | -8.01% | 114.66 | 116.45 | 99.3 |
30 de set. de 2024 | 113.66 | 5.78 | 5.35% | 107.88 | 118.24 | 105.98 |
23 de set. de 2024 | 101.89 | 14.9 | 17.12% | 86.99 | 104.49 | 86.34 |
16 de set. de 2024 | 86.94 | 5.48 | 6.74% | 81.45 | 88.68 | 81.11 |
9 de set. de 2024 | 82.45 | 3.64 | 4.61% | 78.81 | 84.4 | 77.42 |
2 de set. de 2024 | 79.61 | -1.21 | -1.49% | 80.81 | 81.16 | 78.76 |
26 de ago. de 2024 | 80.76 | -2.65 | -3.17% | 83.4 | 83.65 | 77.17 |
19 de ago. de 2024 | 82.35 | 0.93 | 1.15% | 81.41 | 82.55 | 78.26 |
12 de ago. de 2024 | 79.71 | 1.98 | 2.56% | 77.72 | 80.31 | 75.27 |
5 de ago. de 2024 | 77.82 | 3.68 | 4.97% | 74.13 | 78.66 | 72.58 |
29 de jul. de 2024 | 75.12 | -0.2 | -0.27% | 75.32 | 78.02 | 74.63 |
22 de jul. de 2024 | 72.88 | -1.21 | -1.62% | 74.08 | 74.92 | 72.58 |
15 de jul. de 2024 | 73.58 | -3.44 | -4.47% | 77.02 | 77.67 | 73.23 |
8 de jul. de 2024 | 78.07 | 6.38 | 8.91% | 71.68 | 78.41 | 71.19 |
1 de jul. de 2024 | 72.83 | 3.09 | 4.43% | 69.74 | 73.68 | 69.59 |
24 de jun. de 2024 | 70.34 | -0.71 | -0.99% | 71.04 | 73.18 | 70.29 |
17 de jun. de 2024 | 71.98 | 0.79 | 1.1% | 71.19 | 74.18 | 71.04 |
10 de jun. de 2024 | 72.63 | -3.44 | -4.53% | 76.07 | 76.77 | 72.03 |
3 de jun. de 2024 | 77.02 | 0.54 | 0.71% | 76.47 | 78.16 | 75.72 |
27 de mai. de 2024 | 75.22 | -3.69 | -4.68% | 78.91 | 79.91 | 75.22 |
20 de mai. de 2024 | 77.97 | -7.83 | -9.12% | 85.79 | 85.99 | 77.32 |
13 de mai. de 2024 | 85.54 | 8.02 | 10.34% | 77.52 | 85.59 | 77.27 |
6 de mai. de 2024 | 77.72 | -0.85 | -1.07% | 78.56 | 79.36 | 75.07 |
29 de abr. de 2024 | 78.96 | 4.57 | 6.15% | 74.38 | 80.16 | 73.13 |
22 de abr. de 2024 | 75.22 | 7.42 | 10.94% | 67.8 | 75.42 | 67.6 |
15 de abr. de 2024 | 66.65 | -3.24 | -4.64% | 69.89 | 70.39 | 65.6 |
8 de abr. de 2024 | 71.48 | 2.29 | 3.3% | 69.19 | 74.33 | 69.04 |
1 de abr. de 2024 | 69.84 | -0.55 | -0.79% | 70.39 | 71.29 | 68.69 |
25 de mar. de 2024 | 70.14 | -0.16 | -0.22% | 70.29 | 71.44 | 68.29 |
18 de mar. de 2024 | 70.74 | -0.56 | -0.78% | 71.29 | 72.98 | 69.89 |
11 de mar. de 2024 | 71.53 | -0.5 | -0.7% | 72.03 | 74.92 | 70.59 |
4 de mar. de 2024 | 71.19 | -1.85 | -2.52% | 73.03 | 73.13 | 68.84 |
26 de fev. de 2024 | 72.63 | -1.31 | -1.76% | 73.93 | 75.92 | 71.78 |
19 de fev. de 2024 | 74.38 | 2.29 | 3.19% | 72.08 | 74.92 | 70.54 |
12 de fev. de 2024 | 72.78 | 4.39 | 6.41% | 68.39 | 73.13 | 68.19 |
5 de fev. de 2024 | 69.19 | -0.5 | -0.72% | 69.69 | 76.77 | 67.85 |
29 de jan. de 2024 | 70.39 | -1.99 | -2.75% | 72.38 | 73.23 | 68.94 |
22 de jan. de 2024 | 70.54 | 4.24 | 6.39% | 66.3 | 73.43 | 64.41 |
15 de jan. de 2024 | 65.35 | -4.25 | -6.1% | 69.59 | 70.54 | 64.9 |
8 de jan. de 2024 | 70.29 | -0.45 | -0.64% | 70.74 | 71.63 | 68.69 |
1 de jan. de 2024 | 71.34 | -4.43 | -5.85% | 75.77 | 75.77 | 71.19 |
25 de dez. de 2023 | 75.17 | 2.18 | 3% | 72.98 | 75.87 | 72.63 |
18 de dez. de 2023 | 71.58 | -0.46 | -0.63% | 72.03 | 74.53 | 70.89 |
11 de dez. de 2023 | 71.39 | 2.59 | 3.77% | 68.79 | 72.68 | 67.6 |
4 de dez. de 2023 | 70.49 | -1.45 | -2.01% | 71.93 | 71.98 | 68.44 |
27 de nov. de 2023 | 71.58 | -4.1 | -5.41% | 75.67 | 75.92 | 71.44 |
20 de nov. de 2023 | 75.82 | 1.43 | 1.93% | 74.38 | 77.22 | 73.38 |
13 de nov. de 2023 | 73.13 | -7.29 | -9.06% | 80.41 | 83.4 | 72.68 |
6 de nov. de 2023 | 79.31 | -4.49 | -5.36% | 83.8 | 84.65 | 79.31 |
30 de out. de 2023 | 82.8 | 1.93 | 2.39% | 80.86 | 82.8 | 78.86 |
23 de out. de 2023 | 82.25 | 4.43 | 5.69% | 77.82 | 82.5 | 76.77 |
16 de out. de 2023 | 78.31 | -3.49 | -4.27% | 81.8 | 82.5 | 77.87 |
9 de out. de 2023 | 82.25 | -0.8 | -0.97% | 83.05 | 86.29 | 81.31 |
2 de out. de 2023 | 82.75 | -0.46 | -0.55% | 83.2 | 83.4 | 80.96 |
25 de set. de 2023 | 85.59 | 0 | 0% | 85.59 | 86.34 | 82.55 |
18 de set. de 2023 | 85.94 | 1.09 | 1.29% | 84.84 | 85.94 | 81.9 |
11 de set. de 2023 | 85.99 | -1.75 | -2% | 87.74 | 88.48 | 84.84 |
4 de set. de 2023 | 90.53 | -1.94 | -2.1% | 92.47 | 93.67 | 90.23 |
28 de ago. de 2023 | 89.98 | -0.15 | -0.17% | 90.13 | 91.47 | 88.43 |
21 de ago. de 2023 | 87.14 | 1.25 | 1.45% | 85.89 | 89.93 | 84.89 |
14 de ago. de 2023 | 86.54 | -5.88 | -6.37% | 92.42 | 93.02 | 85.94 |
7 de ago. de 2023 | 95.26 | 1.79 | 1.91% | 93.47 | 97.61 | 91.77 |
31 de jul. de 2023 | 94.67 | -3.93 | -3.99% | 98.6 | 99.65 | 92.77 |
24 de jul. de 2023 | 95.56 | 6.53 | 7.33% | 89.03 | 96.16 | 88.48 |
17 de jul. de 2023 | 91.03 | 0.45 | 0.49% | 90.58 | 91.82 | 87.24 |
10 de jul. de 2023 | 92.42 | 4.18 | 4.74% | 88.23 | 94.17 | 85.74 |
3 de jul. de 2023 | 83.9 | 2 | 2.44% | 81.9 | 86.24 | 80.21 |
26 de jun. de 2023 | 80.81 | -2.49 | -2.99% | 83.3 | 85.44 | 80.56 |
19 de jun. de 2023 | 84 | -6.58 | -7.27% | 90.58 | 90.78 | 82.85 |
12 de jun. de 2023 | 90.83 | 7.07 | 8.45% | 83.75 | 92.37 | 82.75 |
5 de jun. de 2023 | 83.6 | 1.5 | 1.82% | 82.1 | 84.6 | 81.5 |
29 de mai. de 2023 | 82.05 | 3.14 | 3.97% | 78.91 | 82.55 | 75.57 |
22 de mai. de 2023 | 78.61 | -3.9 | -4.72% | 82.5 | 84.79 | 77.37 |
15 de mai. de 2023 | 82.2 | -1.55 | -1.86% | 83.75 | 88.88 | 81.75 |
8 de mai. de 2023 | 84.25 | 2.65 | 3.24% | 81.6 | 85.19 | 78.56 |
1 de mai. de 2023 | 81.36 | -1.3 | -1.57% | 82.65 | 83.8 | 79.46 |
24 de abr. de 2023 | 82.15 | -5.04 | -5.79% | 87.19 | 88.18 | 80.56 |
17 de abr. de 2023 | 87.44 | -5.27 | -5.69% | 92.71 | 96.11 | 87.04 |
10 de abr. de 2023 | 94.31 | -5.79 | -5.79% | 100.1 | 101.2 | 91.17 |
3 de abr. de 2023 | 97.5 | -1.66 | -1.67% | 99.15 | 99.7 | 93.51 |
27 de mar. de 2023 | 100.4 | 14.37 | 16.7% | 86.03 | 101.7 | 83.13 |
20 de mar. de 2023 | 85.23 | 4.43 | 5.49% | 80.79 | 86.48 | 77.94 |
13 de mar. de 2023 | 81.69 | -0.69 | -0.84% | 82.38 | 84.73 | 79.34 |
6 de mar. de 2023 | 81.04 | -6.38 | -7.3% | 87.42 | 91.42 | 80.84 |
27 de fev. de 2023 | 87.92 | 0.04 | 0.05% | 87.87 | 91.92 | 85.88 |
20 de fev. de 2023 | 89.82 | -8.79 | -8.91% | 98.6 | 100.2 | 89.82 |
13 de fev. de 2023 | 99.5 | -1.21 | -1.2% | 100.7 | 104.99 | 99.35 |
6 de fev. de 2023 | 103.79 | 2.19 | 2.15% | 101.6 | 108.18 | 101.3 |
30 de jan. de 2023 | 105.39 | -8.68 | -7.61% | 114.07 | 114.97 | 105.09 |
23 de jan. de 2023 | 116.77 | -0.8 | -0.68% | 117.56 | 118.16 | 115.57 |
16 de jan. de 2023 | 116.07 | 1.69 | 1.48% | 114.37 | 116.67 | 110.08 |
9 de jan. de 2023 | 112.47 | 6.98 | 6.61% | 105.49 | 114.67 | 104.89 |
2 de jan. de 2023 | 101.2 | 15.87 | 18.59% | 85.33 | 103.39 | 84.38 |
26 de dez. de 2022 | 86.33 | -2.55 | -2.86% | 88.87 | 89.12 | 84.48 |
19 de dez. de 2022 | 86.63 | 0 | 0% | 86.63 | 90.57 | 82.34 |
12 de dez. de 2022 | 86.33 | -3.15 | -3.51% | 89.47 | 90.67 | 83.93 |
5 de dez. de 2022 | 92.41 | 4.39 | 4.98% | 88.02 | 92.96 | 84.63 |
28 de nov. de 2022 | 84.13 | 13.51 | 19.14% | 70.61 | 86.63 | 69.66 |
21 de nov. de 2022 | 74.6 | -1.86 | -2.42% | 76.45 | 77.1 | 72.06 |
14 de nov. de 2022 | 79.89 | 7.39 | 10.19% | 72.5 | 83.28 | 69.61 |
7 de nov. de 2022 | 70.46 | 4.08 | 6.16% | 66.37 | 71.61 | 62.47 |
31 de out. de 2022 | 70.06 | 9.23 | 15.17% | 60.83 | 74.5 | 60.18 |
24 de out. de 2022 | 61.53 | -4.24 | -6.45% | 65.77 | 67.76 | 60.13 |
17 de out. de 2022 | 69.46 | -2.5 | -3.48% | 71.96 | 76.15 | 67.86 |
10 de out. de 2022 | 73 | -5.89 | -7.47% | 78.89 | 79.34 | 72.16 |
3 de out. de 2022 | 81.14 | 3.34 | 4.3% | 77.79 | 84.38 | 76.65 |
26 de set. de 2022 | 77.69 | 0.43 | 0.56% | 77.25 | 80.09 | 74.3 |
19 de set. de 2022 | 78.44 | -6.44 | -7.59% | 84.88 | 87.13 | 78.44 |
12 de set. de 2022 | 86.58 | -4.99 | -5.45% | 91.57 | 92.07 | 85.88 |
5 de set. de 2022 | 89.82 | 0.79 | 0.89% | 89.02 | 90.12 | 85.78 |
29 de ago. de 2022 | 90.57 | -3.85 | -4.07% | 94.41 | 96.66 | 90.02 |
22 de ago. de 2022 | 95.46 | 7.93 | 9.07% | 87.52 | 97.4 | 85.33 |
15 de ago. de 2022 | 89.27 | -2.55 | -2.78% | 91.82 | 93.56 | 87.33 |
8 de ago. de 2022 | 92.56 | 2.64 | 2.93% | 89.92 | 93.16 | 86.63 |
1 de ago. de 2022 | 92.46 | 4.58 | 5.22% | 87.87 | 96.01 | 85.98 |
25 de jul. de 2022 | 92.81 | -7.19 | -7.19% | 100 | 105.79 | 91.52 |
18 de jul. de 2022 | 102 | 1.5 | 1.49% | 100.5 | 105.39 | 99.65 |
11 de jul. de 2022 | 102.2 | -14.87 | -12.71% | 117.07 | 117.56 | 101.9 |
4 de jul. de 2022 | 120.76 | 9.88 | 8.91% | 110.88 | 121.66 | 109.08 |
27 de jun. de 2022 | 111.88 | -5.19 | -4.44% | 117.07 | 120.06 | 110.38 |
20 de jun. de 2022 | 113.47 | 11.87 | 11.68% | 101.6 | 115.17 | 99.4 |
13 de jun. de 2022 | 104.19 | -1.61 | -1.52% | 105.79 | 109.48 | 97.11 |
6 de jun. de 2022 | 112.08 | 19.56 | 21.15% | 92.51 | 115.97 | 91.07 |
30 de mai. de 2022 | 92.27 | 0.64 | 0.7% | 91.62 | 97.26 | 90.82 |
23 de mai. de 2022 | 90.67 | 4.48 | 5.21% | 86.18 | 92.17 | 79.49 |
16 de mai. de 2022 | 88.17 | 2.34 | 2.72% | 85.83 | 91.57 | 82.58 |
9 de mai. de 2022 | 82.24 | -1.2 | -1.43% | 83.43 | 87.72 | 79.74 |
2 de mai. de 2022 | 90.32 | -8.69 | -8.77% | 99 | 102.79 | 89.07 |
25 de abr. de 2022 | 102.2 | 17.57 | 20.76% | 84.63 | 103.49 | 80.99 |
18 de abr. de 2022 | 86.28 | -6.08 | -6.59% | 92.36 | 93.21 | 83.33 |
11 de abr. de 2022 | 95.31 | -6.6 | -6.47% | 101.9 | 102.59 | 93.61 |
4 de abr. de 2022 | 103.09 | -7.1 | -6.44% | 110.18 | 114.27 | 101.3 |
28 de mar. de 2022 | 108.78 | 1.98 | 1.86% | 106.79 | 115.37 | 105.49 |
21 de mar. de 2022 | 107.58 | 4.28 | 4.15% | 103.29 | 119.16 | 97.06 |
14 de mar. de 2022 | 98.5 | 12.47 | 14.49% | 86.03 | 103.19 | 70.86 |
7 de mar. de 2022 | 90.62 | -4.79 | -5.03% | 95.41 | 99.65 | 87.87 |
28 de fev. de 2022 | 98.3 | -4.8 | -4.65% | 103.09 | 106.29 | 98 |
21 de fev. de 2022 | 104.89 | -10.68 | -9.25% | 115.57 | 116.77 | 103.39 |
14 de fev. de 2022 | 118.66 | -0.21 | -0.17% | 118.86 | 123.65 | 117.17 |
7 de fev. de 2022 | 121.56 | 4.2 | 3.57% | 117.36 | 122.55 | 110.28 |
31 de jan. de 2022 | 120.16 | 8.57 | 7.68% | 111.58 | 120.46 | 111.28 |
24 de jan. de 2022 | 109.68 | -11.78 | -9.7% | 121.46 | 121.66 | 107.78 |
17 de jan. de 2022 | 126.35 | -2.4 | -1.86% | 128.74 | 132.14 | 123.25 |
10 de jan. de 2022 | 128.74 | 0.7 | 0.54% | 128.04 | 134.53 | 123.65 |
3 de jan. de 2022 | 128.24 | 11.67 | 10.01% | 116.57 | 128.44 | 113.67 |
27 de dez. de 2021 | 118.66 | 5.59 | 4.94% | 113.07 | 119.96 | 109.08 |
20 de dez. de 2021 | 112.67 | -5.19 | -4.41% | 117.86 | 119.56 | 111.78 |
13 de dez. de 2021 | 116.37 | -7.79 | -6.27% | 124.15 | 126.35 | 115.17 |
6 de dez. de 2021 | 120.46 | 10.47 | 9.52% | 109.98 | 126.35 | 109.28 |
29 de nov. de 2021 | 118.06 | -12.98 | -9.91% | 131.04 | 132.83 | 115.77 |
22 de nov. de 2021 | 129.24 | -9.18 | -6.64% | 138.42 | 139.22 | 129.14 |
15 de nov. de 2021 | 139.52 | -23.15 | -14.24% | 162.67 | 165.57 | 138.92 |
8 de nov. de 2021 | 161.78 | 6.39 | 4.11% | 155.39 | 165.17 | 154.39 |
1 de nov. de 2021 | 159.18 | -1.5 | -0.94% | 160.68 | 166.47 | 156.29 |
25 de out. de 2021 | 163.37 | -10.28 | -5.92% | 173.65 | 176.35 | 162.08 |
18 de out. de 2021 | 174.05 | 12.37 | 7.65% | 161.68 | 179.44 | 159.58 |
11 de out. de 2021 | 160.48 | -2.3 | -1.41% | 162.77 | 169.56 | 158.48 |
4 de out. de 2021 | 154.69 | 12.47 | 8.76% | 142.22 | 154.79 | 131.84 |
27 de set. de 2021 | 141.42 | -0.61 | -0.43% | 142.02 | 152.59 | 140.72 |
20 de set. de 2021 | 143.81 | -9.69 | -6.31% | 153.49 | 153.99 | 143.51 |
13 de set. de 2021 | 154.39 | -7.3 | -4.51% | 161.68 | 162.57 | 148.8 |
6 de set. de 2021 | 167.17 | 3 | 1.82% | 164.17 | 172.95 | 159.98 |
30 de ago. de 2021 | 164.47 | 9.47 | 6.11% | 154.99 | 171.46 | 154.19 |
23 de ago. de 2021 | 155.59 | -0.1 | -0.07% | 155.69 | 171.86 | 150.9 |
16 de ago. de 2021 | 157.28 | -25.75 | -14.07% | 183.03 | 183.23 | 154.79 |
9 de ago. de 2021 | 183.53 | -2.81 | -1.51% | 186.33 | 192.31 | 181.14 |
2 de ago. de 2021 | 193.41 | 4.78 | 2.53% | 188.62 | 197.11 | 186.13 |
26 de jul. de 2021 | 189.02 | -9.29 | -4.68% | 198.3 | 198.7 | 174.05 |
19 de jul. de 2021 | 203.79 | -1.21 | -0.59% | 204.99 | 207.98 | 200 |
12 de jul. de 2021 | 209.78 | 10.87 | 5.47% | 198.9 | 213.57 | 194.91 |
5 de jul. de 2021 | 195.01 | -13.78 | -6.6% | 208.78 | 208.78 | 189.52 |
28 de jun. de 2021 | 211.38 | -8.99 | -4.08% | 220.36 | 223.55 | 210.18 |
21 de jun. de 2021 | 214.97 | 9.78 | 4.76% | 205.19 | 215.77 | 201.4 |
14 de jun. de 2021 | 205.79 | -2.8 | -1.34% | 208.58 | 208.98 | 200.8 |
7 de jun. de 2021 | 204.39 | -6.4 | -3.04% | 210.78 | 211.98 | 203.99 |
31 de mai. de 2021 | 209.58 | 2.2 | 1.06% | 207.38 | 218.96 | 207.38 |
24 de mai. de 2021 | 206.99 | 1.8 | 0.87% | 205.19 | 208.78 | 202.99 |
17 de mai. de 2021 | 206.99 | 3.2 | 1.57% | 203.79 | 209.98 | 202.79 |
10 de mai. de 2021 | 203.99 | -15.38 | -7.01% | 219.36 | 220.56 | 199.8 |
3 de mai. de 2021 | 218.96 | -5.6 | -2.49% | 224.55 | 226.15 | 218.56 |
26 de abr. de 2021 | 224.15 | -0.8 | -0.36% | 224.95 | 233.13 | 222.95 |
19 de abr. de 2021 | 223.55 | -7.99 | -3.46% | 231.54 | 233.73 | 219.76 |