Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 310.38 | -6.17 | -1.95% | 316.54 | 317.3 | 302.87 |
3 de fev. de 2025 | 315.84 | 4.26 | 1.37% | 311.57 | 320.49 | 308.07 |
27 de jan. de 2025 | 316.06 | 2.66 | 0.84% | 313.4 | 320.82 | 309.58 |
20 de jan. de 2025 | 319.78 | 5.32 | 1.69% | 314.45 | 325.25 | 312.71 |
13 de jan. de 2025 | 311.66 | 20.32 | 6.97% | 291.34 | 314.25 | 290.79 |
6 de jan. de 2025 | 293.02 | -10.07 | -3.32% | 303.08 | 304.12 | 291.91 |
30 de dez. de 2024 | 301.95 | 6.34 | 2.14% | 295.6 | 302.43 | 292.78 |
23 de dez. de 2024 | 299.9 | 4.57 | 1.55% | 295.32 | 304.06 | 294.12 |
16 de dez. de 2024 | 297.9 | -2.98 | -0.99% | 300.87 | 303.21 | 284.28 |
9 de dez. de 2024 | 301.68 | -0.09 | -0.03% | 301.77 | 303.98 | 295.1 |
2 de dez. de 2024 | 303.19 | -0.7 | -0.24% | 303.89 | 305.62 | 298.63 |
25 de nov. de 2024 | 303.9 | 1.26 | 0.41% | 302.63 | 306.73 | 300.59 |
18 de nov. de 2024 | 300.8 | 15.67 | 5.49% | 285.13 | 300.92 | 279.55 |
11 de nov. de 2024 | 285.33 | -4.35 | -1.5% | 289.67 | 293.3 | 284.48 |
4 de nov. de 2024 | 286.54 | 15.66 | 5.78% | 270.88 | 295.88 | 268.53 |
28 de out. de 2024 | 271.9 | 4.69 | 1.75% | 267.2 | 274.14 | 266.81 |
21 de out. de 2024 | 266.23 | -7.52 | -2.75% | 273.75 | 275.16 | 265.5 |
14 de out. de 2024 | 276.08 | 1.78 | 0.65% | 274.29 | 285.46 | 268.19 |
7 de out. de 2024 | 275.41 | 1.51 | 0.55% | 273.9 | 276.22 | 265.26 |
30 de set. de 2024 | 275.35 | 7.85 | 2.93% | 267.5 | 275.88 | 265.47 |
23 de set. de 2024 | 270.29 | -0.61 | -0.23% | 270.9 | 271.73 | 262.21 |
16 de set. de 2024 | 268.03 | 7.14 | 2.74% | 260.88 | 270.61 | 258.22 |
9 de set. de 2024 | 258.44 | 11.62 | 4.71% | 246.81 | 259.41 | 239.78 |
2 de set. de 2024 | 243.05 | -11.2 | -4.41% | 254.25 | 256.64 | 242.57 |
26 de ago. de 2024 | 257.75 | 7.08 | 2.82% | 250.67 | 260.82 | 250.67 |
19 de ago. de 2024 | 250.5 | -0.81 | -0.32% | 251.3 | 253.78 | 242.6 |
12 de ago. de 2024 | 250.83 | 13.32 | 5.6% | 237.51 | 250.92 | 234.37 |
5 de ago. de 2024 | 237.39 | 14.06 | 6.3% | 223.32 | 237.54 | 220.76 |
29 de jul. de 2024 | 230.95 | -14.67 | -5.97% | 245.61 | 255.34 | 229.32 |
22 de jul. de 2024 | 244.75 | 2.4 | 0.99% | 242.35 | 248.21 | 238.07 |
15 de jul. de 2024 | 241.53 | 1.89 | 0.78% | 239.64 | 252.85 | 236.64 |
8 de jul. de 2024 | 237.64 | 0.93 | 0.39% | 236.7 | 239.47 | 232.98 |
1 de jul. de 2024 | 234.52 | 2.35 | 1.01% | 232.17 | 236.78 | 230.76 |
24 de jun. de 2024 | 230.67 | 0.31 | 0.13% | 230.35 | 233.1 | 226.65 |
17 de jun. de 2024 | 229.67 | 5.86 | 2.62% | 223.8 | 230.92 | 223.34 |
10 de jun. de 2024 | 223.99 | -6.83 | -2.96% | 230.82 | 233.21 | 220 |
3 de jun. de 2024 | 231.89 | -8.06 | -3.36% | 239.94 | 239.94 | 230.88 |
27 de mai. de 2024 | 239.22 | 2.02 | 0.85% | 237.2 | 239.33 | 234.22 |
20 de mai. de 2024 | 237.53 | -5.16 | -2.13% | 242.68 | 243.62 | 234.3 |
13 de mai. de 2024 | 241.92 | -0.52 | -0.22% | 242.43 | 242.61 | 237.32 |
6 de mai. de 2024 | 241.62 | 10.34 | 4.47% | 231.27 | 242.54 | 230.58 |
29 de abr. de 2024 | 229.93 | -6.54 | -2.77% | 236.46 | 238.67 | 228.34 |
22 de abr. de 2024 | 234.89 | 4.28 | 1.86% | 230.6 | 239.83 | 226.49 |
15 de abr. de 2024 | 230.76 | 10.09 | 4.57% | 220.66 | 230.83 | 215.73 |
8 de abr. de 2024 | 217.43 | -5.04 | -2.27% | 222.47 | 224.16 | 213.8 |
1 de abr. de 2024 | 221.83 | -4.99 | -2.2% | 226.82 | 228.77 | 218.1 |
25 de mar. de 2024 | 227.34 | 2.37 | 1.05% | 224.97 | 227.52 | 223.62 |
18 de mar. de 2024 | 225.66 | 6.16 | 2.81% | 219.49 | 230.95 | 218.18 |
11 de mar. de 2024 | 217.65 | -3.42 | -1.55% | 221.07 | 223.36 | 216.53 |
4 de mar. de 2024 | 222.84 | 4.43 | 2.03% | 218.4 | 224.14 | 215.35 |
26 de fev. de 2024 | 218.83 | 5.6 | 2.62% | 213.23 | 219.64 | 213.23 |
19 de fev. de 2024 | 214.3 | 4.09 | 1.94% | 210.21 | 215.64 | 208.38 |
12 de fev. de 2024 | 212.02 | -0.1 | -0.05% | 212.11 | 213.62 | 206.94 |
5 de fev. de 2024 | 211.72 | 7.83 | 3.84% | 203.89 | 213.32 | 202.73 |
29 de jan. de 2024 | 205.63 | 3.82 | 1.89% | 201.8 | 206.34 | 198.41 |
22 de jan. de 2024 | 200.55 | 16.63 | 9.04% | 183.92 | 204.09 | 183.47 |
15 de jan. de 2024 | 182.56 | 2.56 | 1.42% | 179.99 | 182.81 | 177.25 |
8 de jan. de 2024 | 181.59 | -5.88 | -3.14% | 187.46 | 188.74 | 181.34 |
1 de jan. de 2024 | 188.44 | 2.96 | 1.6% | 185.47 | 188.9 | 184.98 |
25 de dez. de 2023 | 186.8 | 1.92 | 1.03% | 184.88 | 187.71 | 183.83 |
18 de dez. de 2023 | 185.07 | 4.07 | 2.25% | 180.99 | 185.62 | 180.18 |
11 de dez. de 2023 | 180.2 | 12.38 | 7.38% | 167.81 | 180.61 | 166.73 |
4 de dez. de 2023 | 168.08 | -4.56 | -2.65% | 172.64 | 174.74 | 165.39 |
27 de nov. de 2023 | 173.11 | 10.06 | 6.16% | 163.05 | 173.8 | 162.81 |
20 de nov. de 2023 | 163.8 | 1.5 | 0.92% | 162.3 | 164.69 | 161.19 |
13 de nov. de 2023 | 161.9 | 8.33 | 5.42% | 153.57 | 161.98 | 153.31 |
6 de nov. de 2023 | 153.9 | 1.93 | 1.27% | 151.96 | 154 | 151.04 |
30 de out. de 2023 | 152.25 | 10.02 | 7.04% | 142.23 | 153.34 | 141.25 |
23 de out. de 2023 | 140.85 | -0.16 | -0.12% | 141.01 | 145.97 | 140.56 |
16 de out. de 2023 | 141.27 | -10.14 | -6.7% | 151.41 | 155.1 | 141.08 |
9 de out. de 2023 | 150.51 | 3.51 | 2.39% | 146.99 | 153.58 | 146.9 |
2 de out. de 2023 | 148.9 | 1.01 | 0.68% | 147.89 | 149.86 | 143.82 |
25 de set. de 2023 | 148.83 | -2.8 | -1.85% | 151.63 | 152.83 | 148.18 |
18 de set. de 2023 | 152.69 | -10.19 | -6.26% | 162.88 | 162.9 | 151.95 |
11 de set. de 2023 | 163.38 | 5.18 | 3.27% | 158.2 | 163.68 | 156.87 |
4 de set. de 2023 | 156.89 | -2.17 | -1.36% | 159.05 | 161.31 | 155.55 |
28 de ago. de 2023 | 159.13 | 0.6 | 0.38% | 158.52 | 161.28 | 157.14 |
21 de ago. de 2023 | 157.81 | -2.47 | -1.55% | 160.28 | 161.08 | 156.6 |
14 de ago. de 2023 | 159.64 | -4.27 | -2.6% | 163.9 | 165.95 | 158.53 |
7 de ago. de 2023 | 164.64 | -1.39 | -0.84% | 166.02 | 166.76 | 162.01 |
31 de jul. de 2023 | 164.72 | -1.47 | -0.88% | 166.18 | 169.29 | 164.51 |
24 de jul. de 2023 | 164.89 | -2.89 | -1.72% | 167.77 | 168.43 | 162.67 |
17 de jul. de 2023 | 169.68 | -2.75 | -1.6% | 172.43 | 178.24 | 166.9 |
10 de jul. de 2023 | 172.95 | 3.65 | 2.16% | 169.29 | 177.34 | 168.79 |
3 de jul. de 2023 | 169.4 | -4.16 | -2.4% | 173.56 | 175.99 | 167.67 |
26 de jun. de 2023 | 173.84 | 5.92 | 3.52% | 167.92 | 174.54 | 165.6 |
19 de jun. de 2023 | 167.65 | -1.91 | -1.13% | 169.55 | 170.27 | 164.66 |
12 de jun. de 2023 | 171.9 | 0.12 | 0.06% | 171.78 | 176.49 | 168.97 |
5 de jun. de 2023 | 171.23 | 3.94 | 2.36% | 167.28 | 172.65 | 164.58 |
29 de mai. de 2023 | 167.94 | 10.82 | 6.89% | 157.11 | 169.31 | 155.56 |
22 de mai. de 2023 | 156.76 | 3.95 | 2.59% | 152.8 | 157.76 | 148.98 |
15 de mai. de 2023 | 152.72 | 4.87 | 3.29% | 147.85 | 154.38 | 147.28 |
8 de mai. de 2023 | 147.4 | -5.73 | -3.75% | 153.13 | 154.12 | 145.76 |
1 de mai. de 2023 | 152.08 | -8.73 | -5.43% | 160.81 | 160.81 | 146.93 |
24 de abr. de 2023 | 160.82 | -2.63 | -1.61% | 163.45 | 163.56 | 154.54 |
17 de abr. de 2023 | 163.36 | 2 | 1.23% | 161.36 | 166.04 | 153.49 |
10 de abr. de 2023 | 162.88 | 5.21 | 3.3% | 157.67 | 164.37 | 157.1 |
3 de abr. de 2023 | 158.42 | -5.72 | -3.49% | 164.14 | 164.83 | 157.85 |
27 de mar. de 2023 | 164.58 | 1.77 | 1.08% | 162.81 | 164.66 | 157.86 |
20 de mar. de 2023 | 159.44 | 2.24 | 1.42% | 157.2 | 166.34 | 157.03 |
13 de mar. de 2023 | 156.36 | -4.15 | -2.59% | 160.51 | 163.96 | 154.51 |
6 de mar. de 2023 | 165.38 | -12.78 | -7.18% | 178.16 | 180.14 | 164.14 |
27 de fev. de 2023 | 178.73 | 3.75 | 2.14% | 174.98 | 179.02 | 172.18 |
20 de fev. de 2023 | 173.88 | -1.6 | -0.91% | 175.47 | 176.15 | 171.87 |
13 de fev. de 2023 | 177.07 | -1.56 | -0.87% | 178.62 | 181.74 | 174.22 |
6 de fev. de 2023 | 179.05 | 3.21 | 1.82% | 175.84 | 181.66 | 174.3 |
30 de jan. de 2023 | 178.27 | 3.73 | 2.13% | 174.54 | 179.99 | 170.63 |
23 de jan. de 2023 | 171.68 | 21 | 13.93% | 150.68 | 175.14 | 150.68 |
16 de jan. de 2023 | 151.14 | -4.02 | -2.59% | 155.15 | 155.73 | 143.58 |
9 de jan. de 2023 | 155.7 | 5.9 | 3.94% | 149.79 | 155.93 | 148.9 |
2 de jan. de 2023 | 149.78 | 1.25 | 0.84% | 148.52 | 151.65 | 144.88 |
26 de dez. de 2022 | 147.37 | 1.45 | 0.99% | 145.92 | 147.57 | 143.57 |
19 de dez. de 2022 | 146.66 | 2.37 | 1.64% | 144.29 | 147.44 | 142.35 |
12 de dez. de 2022 | 145.86 | -7.1 | -4.65% | 152.96 | 160.97 | 143.79 |
5 de dez. de 2022 | 153.48 | -2.52 | -1.61% | 155.99 | 159.05 | 151.7 |
28 de nov. de 2022 | 156.41 | 3.72 | 2.44% | 152.68 | 158.41 | 149.58 |
21 de nov. de 2022 | 153.66 | 1.52 | 0.99% | 152.14 | 154.82 | 151.32 |
14 de nov. de 2022 | 152.13 | -1.34 | -0.87% | 153.46 | 156.71 | 148.81 |
7 de nov. de 2022 | 154.53 | 8.61 | 5.9% | 145.92 | 158.52 | 143.35 |
31 de out. de 2022 | 144.4 | -4.76 | -3.2% | 149.16 | 150.22 | 138.4 |
24 de out. de 2022 | 150.14 | 9.76 | 6.96% | 140.37 | 150.59 | 139.94 |
17 de out. de 2022 | 139.74 | 0.15 | 0.11% | 139.58 | 146.95 | 131.95 |
10 de out. de 2022 | 136.75 | -1.79 | -1.3% | 138.54 | 143.39 | 130.14 |
3 de out. de 2022 | 138.63 | 1.65 | 1.2% | 136.98 | 145.23 | 134.61 |
26 de set. de 2022 | 134.67 | -5.25 | -3.76% | 139.92 | 140.89 | 134.31 |
19 de set. de 2022 | 140.01 | -10.28 | -6.84% | 150.28 | 155.16 | 137.72 |
12 de set. de 2022 | 152.69 | -7.25 | -4.53% | 159.93 | 163.06 | 150.17 |
5 de set. de 2022 | 158.05 | 8.53 | 5.7% | 149.52 | 158.26 | 146 |
29 de ago. de 2022 | 149.41 | -5.13 | -3.32% | 154.53 | 156.1 | 147.27 |
22 de ago. de 2022 | 156.91 | -1.63 | -1.03% | 158.53 | 162.74 | 155.76 |
15 de ago. de 2022 | 161.86 | -2.35 | -1.44% | 164.21 | 165.72 | 161.52 |
8 de ago. de 2022 | 165.45 | 6.75 | 4.25% | 158.69 | 165.59 | 156.55 |
1 de ago. de 2022 | 157.12 | 4.83 | 3.17% | 152.29 | 157.67 | 150.42 |
25 de jul. de 2022 | 153.62 | 1.42 | 0.93% | 152.2 | 154.43 | 146.9 |
18 de jul. de 2022 | 152.67 | 7.79 | 5.38% | 144.87 | 160.02 | 140.96 |
11 de jul. de 2022 | 142.15 | 1.62 | 1.15% | 140.52 | 142.8 | 133.63 |
4 de jul. de 2022 | 141.4 | 5.11 | 3.74% | 136.29 | 142.8 | 135.05 |
27 de jun. de 2022 | 140.06 | -7.75 | -5.25% | 147.81 | 149.18 | 133.96 |
20 de jun. de 2022 | 145.85 | -2.19 | -1.48% | 148.04 | 148.19 | 139.1 |
13 de jun. de 2022 | 143.84 | -5.57 | -3.73% | 149.41 | 150.56 | 136.12 |
6 de jun. de 2022 | 154.1 | -13.19 | -7.89% | 167.29 | 169.85 | 154.03 |
30 de mai. de 2022 | 166.4 | -1.47 | -0.87% | 167.86 | 170.4 | 163.43 |
23 de mai. de 2022 | 169.25 | 13.11 | 8.39% | 156.14 | 169.32 | 152.57 |
16 de mai. de 2022 | 152.88 | -5.24 | -3.31% | 158.11 | 162.1 | 149.27 |
9 de mai. de 2022 | 158.32 | -5.4 | -3.3% | 163.71 | 165.54 | 149.46 |
2 de mai. de 2022 | 166.77 | -6.69 | -3.86% | 173.46 | 177.77 | 164.67 |
25 de abr. de 2022 | 174.27 | -3.72 | -2.1% | 177.99 | 183.85 | 173.91 |
18 de abr. de 2022 | 180.09 | -0.1 | -0.05% | 180.18 | 191.95 | 179.51 |
11 de abr. de 2022 | 180.75 | -0.32 | -0.18% | 181.07 | 182.02 | 173.82 |
4 de abr. de 2022 | 183.29 | -3.12 | -1.67% | 186.4 | 190.42 | 178.56 |
28 de mar. de 2022 | 187.14 | -1.27 | -0.67% | 188.4 | 194.03 | 186.04 |
21 de mar. de 2022 | 190.26 | 0.59 | 0.31% | 189.66 | 194.29 | 185.06 |
14 de mar. de 2022 | 190.61 | 20.81 | 12.25% | 169.8 | 190.97 | 169.22 |
7 de mar. de 2022 | 167.74 | -1.75 | -1.04% | 169.49 | 172.02 | 155.49 |
28 de fev. de 2022 | 172.91 | -16.78 | -8.85% | 189.68 | 195.12 | 170.75 |
21 de fev. de 2022 | 193.66 | -0.73 | -0.38% | 194.39 | 196.11 | 178.87 |
14 de fev. de 2022 | 194.75 | 2.55 | 1.32% | 192.2 | 199.5 | 190.78 |
7 de fev. de 2022 | 191.74 | 6.74 | 3.64% | 185 | 198.67 | 184.49 |
31 de jan. de 2022 | 185.75 | 10.25 | 5.84% | 175.49 | 188.63 | 174.87 |
24 de jan. de 2022 | 176.97 | 22.19 | 14.34% | 154.77 | 179.19 | 152.7 |
17 de jan. de 2022 | 158.75 | -9.72 | -5.77% | 168.46 | 168.64 | 157.64 |
10 de jan. de 2022 | 168.27 | -6.48 | -3.71% | 174.75 | 176.7 | 164.67 |
3 de jan. de 2022 | 174.35 | 9.96 | 6.05% | 164.39 | 176.18 | 164.23 |
27 de dez. de 2021 | 163.58 | -0.61 | -0.38% | 164.19 | 166.1 | 162.42 |
20 de dez. de 2021 | 164.17 | 7.96 | 5.1% | 156.2 | 166.32 | 153.77 |
13 de dez. de 2021 | 159.99 | -4.67 | -2.84% | 164.66 | 165.34 | 156.91 |
6 de dez. de 2021 | 167.04 | 8.22 | 5.18% | 158.81 | 170.46 | 157.86 |
29 de nov. de 2021 | 155.93 | -4.88 | -3.03% | 160.8 | 160.85 | 149.88 |
22 de nov. de 2021 | 156.82 | -17.34 | -9.96% | 174.15 | 174.61 | 154.39 |
15 de nov. de 2021 | 173.54 | -8.16 | -4.5% | 181.7 | 183.88 | 171.78 |
8 de nov. de 2021 | 181.88 | 3.78 | 2.12% | 178.1 | 183.45 | 177.83 |
1 de nov. de 2021 | 176.64 | 2.71 | 1.56% | 173.92 | 177.77 | 171.54 |
25 de out. de 2021 | 173.64 | -12.37 | -6.65% | 186 | 186.99 | 173 |
18 de out. de 2021 | 186.95 | 12.43 | 7.12% | 174.51 | 189 | 174.21 |
11 de out. de 2021 | 175.72 | 0.27 | 0.15% | 175.45 | 177.74 | 167 |
4 de out. de 2021 | 175.13 | 1.18 | 0.68% | 173.94 | 177.13 | 169.84 |
27 de set. de 2021 | 173.92 | -3.4 | -1.92% | 177.31 | 178.8 | 167.26 |
20 de set. de 2021 | 175.75 | 16.56 | 10.4% | 159.18 | 175.99 | 157.91 |
13 de set. de 2021 | 163.98 | 3.67 | 2.29% | 160.3 | 165.79 | 158.74 |
6 de set. de 2021 | 158.64 | 0.08 | 0.05% | 158.55 | 162.12 | 156.73 |
30 de ago. de 2021 | 159.4 | -8.52 | -5.08% | 167.92 | 167.97 | 158.12 |
23 de ago. de 2021 | 168.68 | 7.59 | 4.71% | 161.08 | 168.89 | 159.7 |
16 de ago. de 2021 | 159.72 | -4.85 | -2.95% | 164.57 | 166.3 | 157.29 |
9 de ago. de 2021 | 166.06 | -4.16 | -2.44% | 170.21 | 171.64 | 165.58 |
2 de ago. de 2021 | 171.28 | 0.33 | 0.19% | 170.95 | 173.38 | 165.25 |
26 de jul. de 2021 | 170.47 | -4.04 | -2.32% | 174.51 | 175.12 | 169.24 |
19 de jul. de 2021 | 173.07 | 7.65 | 4.63% | 165.41 | 179.56 | 161.4 |
12 de jul. de 2021 | 169.94 | -0.28 | -0.16% | 170.21 | 174.68 | 169.5 |
5 de jul. de 2021 | 171.88 | 0.59 | 0.35% | 171.28 | 172.84 | 165.46 |
28 de jun. de 2021 | 168.45 | 0.04 | 0.02% | 168.4 | 168.96 | 162.83 |
21 de jun. de 2021 | 169.36 | 9.67 | 6.05% | 159.69 | 170.36 | 158.17 |
14 de jun. de 2021 | 157.93 | -5.44 | -3.33% | 163.36 | 166.88 | 157.02 |
7 de jun. de 2021 | 164.41 | -1.1 | -0.66% | 165.5 | 167.12 | 162.1 |
31 de mai. de 2021 | 164.96 | 4.9 | 3.06% | 160.05 | 165.67 | 160.05 |
24 de mai. de 2021 | 159.99 | 3.76 | 2.4% | 156.23 | 160.63 | 156.23 |
17 de mai. de 2021 | 156.77 | -0.16 | -0.11% | 156.93 | 158.79 | 151.21 |
10 de mai. de 2021 | 157.22 | -2.23 | -1.4% | 159.45 | 160.64 | 151.55 |
3 de mai. de 2021 | 158.96 | 4.46 | 2.89% | 154.49 | 159.23 | 152.78 |
26 de abr. de 2021 | 153.29 | 7.78 | 5.35% | 145.5 | 155.07 | 144.78 |
19 de abr. de 2021 | 144.25 | -5.06 | -3.39% | 149.3 | 149.3 | 140.49 |