PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 290.54 | -2.59 | -0.89% | 293.13 | 296.99 | 286.3 |
| 3 de fev. de 2025 | 292.65 | 8.5 | 2.99% | 284.14 | 307.92 | 281.75 |
| 27 de jan. de 2025 | 284.04 | 6.74 | 2.43% | 277.3 | 285.78 | 274.66 |
| 20 de jan. de 2025 | 274.6 | 4.42 | 1.63% | 270.18 | 276.9 | 268.96 |
| 13 de jan. de 2025 | 271.3 | 10.54 | 4.04% | 260.76 | 272.64 | 260.22 |
| 6 de jan. de 2025 | 261.61 | 2.98 | 1.15% | 258.63 | 264.14 | 256.23 |
| 30 de dez. de 2024 | 260.21 | 1 | 0.38% | 259.21 | 262.46 | 257.41 |
| 23 de dez. de 2024 | 261.8 | 0.6 | 0.22% | 261.2 | 263.85 | 259.4 |
| 16 de dez. de 2024 | 262.46 | -6.97 | -2.59% | 269.42 | 271.67 | 252.28 |
| 9 de dez. de 2024 | 269.72 | -1.8 | -0.67% | 271.52 | 278.94 | 269.19 |
| 2 de dez. de 2024 | 271.78 | -8.17 | -2.92% | 279.94 | 280.38 | 269.71 |
| 25 de nov. de 2024 | 281.87 | -11.38 | -3.89% | 293.25 | 295.98 | 256.97 |
| 18 de nov. de 2024 | 293.7 | 15.07 | 5.41% | 278.62 | 294.37 | 274.23 |
| 11 de nov. de 2024 | 282.75 | -40.69 | -12.58% | 323.43 | 326.33 | 278.58 |
| 4 de nov. de 2024 | 324.33 | 6.84 | 2.15% | 317.48 | 326.94 | 312.56 |
| 28 de out. de 2024 | 318.02 | 1.14 | 0.36% | 316.87 | 322.25 | 309.85 |
| 21 de out. de 2024 | 315.72 | -2.99 | -0.94% | 318.71 | 320.38 | 312.69 |
| 14 de out. de 2024 | 320.64 | -1.87 | -0.58% | 322.5 | 326.07 | 318.04 |
| 7 de out. de 2024 | 327.31 | 10.04 | 3.16% | 317.27 | 328.01 | 313.24 |
| 30 de set. de 2024 | 318.84 | -1.11 | -0.35% | 319.94 | 322.13 | 314.45 |
| 23 de set. de 2024 | 321.93 | -14.94 | -4.44% | 336.87 | 337.95 | 311.12 |
| 16 de set. de 2024 | 336.28 | 3.65 | 1.1% | 332.62 | 337.89 | 329.05 |
| 9 de set. de 2024 | 331.4 | 11.6 | 3.63% | 319.79 | 333.31 | 319.13 |
| 2 de set. de 2024 | 319.39 | -11.38 | -3.45% | 330.77 | 331.75 | 317.85 |
| 26 de ago. de 2024 | 332.71 | 5.13 | 1.56% | 327.57 | 334.45 | 324.39 |
| 19 de ago. de 2024 | 327.69 | 6.96 | 2.17% | 320.72 | 329.99 | 320.52 |
| 12 de ago. de 2024 | 320.24 | -0.51 | -0.16% | 320.75 | 325.91 | 316.85 |
| 5 de ago. de 2024 | 321.54 | -1.6 | -0.5% | 323.14 | 331.74 | 305.58 |
| 29 de jul. de 2024 | 332.92 | 0.64 | 0.19% | 332.28 | 339.66 | 324.08 |
| 22 de jul. de 2024 | 333.58 | -0.94 | -0.28% | 334.51 | 345.43 | 328.98 |
| 15 de jul. de 2024 | 330.32 | -0.06 | -0.02% | 330.37 | 337.65 | 326.56 |
| 8 de jul. de 2024 | 329.71 | 19.68 | 6.34% | 310.03 | 332.7 | 306.74 |
| 1 de jul. de 2024 | 309.93 | -2.21 | -0.71% | 312.14 | 317.96 | 305.08 |
| 24 de jun. de 2024 | 311.67 | 3.6 | 1.16% | 308.07 | 324.9 | 306.38 |
| 17 de jun. de 2024 | 307.24 | 10.12 | 3.4% | 297.11 | 310.84 | 295.61 |
| 10 de jun. de 2024 | 297.53 | -5.58 | -1.84% | 303.1 | 303.81 | 294.36 |
| 3 de jun. de 2024 | 304.43 | -0.88 | -0.29% | 305.31 | 310.32 | 302.73 |
| 27 de mai. de 2024 | 304.53 | 4.34 | 1.44% | 300.18 | 304.64 | 294.59 |
| 20 de mai. de 2024 | 304.94 | -7.21 | -2.31% | 312.15 | 315.55 | 302.23 |
| 13 de mai. de 2024 | 311.39 | 2.16 | 0.7% | 309.22 | 320.37 | 306.05 |
| 6 de mai. de 2024 | 309.21 | -1.29 | -0.42% | 310.49 | 313.76 | 296.57 |
| 29 de abr. de 2024 | 310.04 | 41.94 | 15.64% | 268.1 | 320.85 | 268.1 |
| 22 de abr. de 2024 | 269.14 | -0.01 | -0.01% | 269.15 | 273.99 | 266.33 |
| 15 de abr. de 2024 | 268.08 | 0.37 | 0.14% | 267.7 | 268.51 | 259.24 |
| 8 de abr. de 2024 | 266.22 | -1.9 | -0.71% | 268.12 | 272 | 263.39 |
| 1 de abr. de 2024 | 269.24 | -12.16 | -4.33% | 281.4 | 282.49 | 264.22 |
| 25 de mar. de 2024 | 283.64 | 8.83 | 3.21% | 274.8 | 287.62 | 274.38 |
| 18 de mar. de 2024 | 275.46 | 7 | 2.6% | 268.46 | 277.37 | 268.22 |
| 11 de mar. de 2024 | 267.99 | -5.37 | -1.97% | 273.35 | 277.62 | 267.2 |
| 4 de mar. de 2024 | 272.97 | -10.48 | -3.7% | 283.45 | 284.8 | 268.63 |
| 26 de fev. de 2024 | 279.43 | -7.71 | -2.69% | 287.14 | 288.91 | 272.52 |
| 19 de fev. de 2024 | 288.48 | 6.93 | 2.46% | 281.54 | 291.36 | 279.93 |
| 12 de fev. de 2024 | 282.85 | -5.42 | -1.89% | 288.27 | 293.45 | 282.35 |
| 5 de fev. de 2024 | 290.09 | -30.12 | -9.41% | 320.2 | 327.89 | 287.89 |
| 29 de jan. de 2024 | 322.26 | 12.21 | 3.94% | 310.04 | 324.37 | 308.15 |
| 22 de jan. de 2024 | 310.76 | 3.89 | 1.27% | 306.86 | 311.22 | 304.52 |
| 15 de jan. de 2024 | 306.67 | 1.5 | 0.49% | 305.17 | 308.06 | 298.58 |
| 8 de jan. de 2024 | 305.6 | 6.05 | 2.01% | 299.55 | 309.97 | 299.13 |
| 1 de jan. de 2024 | 301.92 | 13.79 | 4.78% | 288.13 | 304.09 | 287.27 |
| 25 de dez. de 2023 | 286.75 | 3.7 | 1.31% | 283.04 | 288.05 | 280.08 |
| 18 de dez. de 2023 | 283.24 | 9.51 | 3.47% | 273.72 | 284.72 | 273.31 |
| 11 de dez. de 2023 | 274.69 | 2.66 | 0.97% | 272.03 | 281.87 | 269.54 |
| 4 de dez. de 2023 | 268.09 | -2.88 | -1.06% | 270.96 | 272.53 | 265.42 |
| 27 de nov. de 2023 | 271.63 | 7.39 | 2.8% | 264.23 | 271.7 | 260.79 |
| 20 de nov. de 2023 | 264.73 | 2.42 | 0.92% | 262.31 | 265.76 | 259.68 |
| 13 de nov. de 2023 | 264.48 | -0.19 | -0.08% | 264.67 | 273.75 | 262.71 |
| 6 de nov. de 2023 | 266.34 | -4.47 | -1.65% | 270.8 | 274.03 | 261.33 |
| 30 de out. de 2023 | 269 | 5.24 | 1.98% | 263.76 | 269.72 | 248.18 |
| 23 de out. de 2023 | 260.41 | -16.63 | -6.01% | 277.04 | 277.04 | 259.22 |
| 16 de out. de 2023 | 278.01 | -6.41 | -2.26% | 284.41 | 286.9 | 274.09 |
| 9 de out. de 2023 | 283.14 | 15.57 | 5.82% | 267.56 | 286.94 | 267.07 |
| 2 de out. de 2023 | 266.68 | 0.98 | 0.36% | 265.7 | 267.74 | 258.87 |
| 25 de set. de 2023 | 267.94 | 1.64 | 0.61% | 266.29 | 272.54 | 263.94 |
| 18 de set. de 2023 | 267.06 | 4.19 | 1.59% | 262.86 | 272.25 | 260.98 |
| 11 de set. de 2023 | 259.77 | 2.34 | 0.91% | 257.42 | 263.04 | 256.1 |
| 4 de set. de 2023 | 258.58 | 3.63 | 1.42% | 254.94 | 259.5 | 247.49 |
| 28 de ago. de 2023 | 255.9 | 0.56 | 0.21% | 255.34 | 259.96 | 254.26 |
| 21 de ago. de 2023 | 255.6 | -5.29 | -2.03% | 260.89 | 261.47 | 253.93 |
| 14 de ago. de 2023 | 261.1 | 0.42 | 0.16% | 260.68 | 267.3 | 258.96 |
| 7 de ago. de 2023 | 261.3 | 17.01 | 6.96% | 244.29 | 263.83 | 242.29 |
| 31 de jul. de 2023 | 242.01 | 7.2 | 3.07% | 234.8 | 245.63 | 227.48 |
| 24 de jul. de 2023 | 235.57 | 2.06 | 0.88% | 233.5 | 237.63 | 231.65 |
| 17 de jul. de 2023 | 234.08 | 8.31 | 3.68% | 225.77 | 237.62 | 223.52 |
| 10 de jul. de 2023 | 226.61 | 8.12 | 3.71% | 218.49 | 227.92 | 218.48 |
| 3 de jul. de 2023 | 218.01 | -1.94 | -0.88% | 219.94 | 226.59 | 217.73 |
| 26 de jun. de 2023 | 221.23 | -3.08 | -1.37% | 224.3 | 224.95 | 217.94 |
| 19 de jun. de 2023 | 226.32 | -1.78 | -0.78% | 228.09 | 230.04 | 224.38 |
| 12 de jun. de 2023 | 228.96 | 11.4 | 5.24% | 217.55 | 231.15 | 214.55 |
| 5 de jun. de 2023 | 218.04 | 0.62 | 0.28% | 217.42 | 222.32 | 216.6 |
| 29 de mai. de 2023 | 217.4 | 1.87 | 0.87% | 215.52 | 221.17 | 210.63 |
| 22 de mai. de 2023 | 216.29 | -8.63 | -3.84% | 224.92 | 226.06 | 213.64 |
| 15 de mai. de 2023 | 222.77 | -9.7 | -4.18% | 232.47 | 233.57 | 219.62 |
| 8 de mai. de 2023 | 232.14 | 0.64 | 0.28% | 231.49 | 234.67 | 229.51 |
| 1 de mai. de 2023 | 235.58 | -2.84 | -1.2% | 238.42 | 240.03 | 227.88 |
| 24 de abr. de 2023 | 238.89 | -4.28 | -1.76% | 243.16 | 245.75 | 232.55 |
| 17 de abr. de 2023 | 243.06 | -6.73 | -2.7% | 249.79 | 250.29 | 241.69 |
| 10 de abr. de 2023 | 249.54 | -4.4 | -1.73% | 253.93 | 254.27 | 246.9 |
| 3 de abr. de 2023 | 252.73 | 11.64 | 4.83% | 241.08 | 254.84 | 240.75 |
| 27 de mar. de 2023 | 241.37 | 4.09 | 1.72% | 237.27 | 242.01 | 234.57 |
| 20 de mar. de 2023 | 237.42 | 7.85 | 3.42% | 229.56 | 237.97 | 229.14 |
| 13 de mar. de 2023 | 229.2 | -1.9 | -0.82% | 231.09 | 236.68 | 227.24 |
| 6 de mar. de 2023 | 227.32 | -6.72 | -2.87% | 234.03 | 235.01 | 224.55 |
| 27 de fev. de 2023 | 234.18 | 0.5 | 0.21% | 233.68 | 235.95 | 229.67 |
| 20 de fev. de 2023 | 233 | -7.94 | -3.3% | 240.93 | 240.99 | 232.63 |
| 13 de fev. de 2023 | 239.97 | -2.17 | -0.9% | 242.14 | 243.32 | 232.31 |
| 6 de fev. de 2023 | 241.8 | -3.44 | -1.41% | 245.24 | 245.24 | 238.2 |
| 30 de jan. de 2023 | 244.63 | -7.82 | -3.1% | 252.44 | 253.49 | 235.47 |
| 23 de jan. de 2023 | 253.17 | -9.59 | -3.65% | 262.75 | 264.11 | 252.01 |
| 16 de jan. de 2023 | 262.44 | -9.24 | -3.4% | 271.67 | 273.23 | 259.04 |
| 9 de jan. de 2023 | 271.04 | -2.49 | -0.92% | 273.53 | 274.34 | 267.84 |
| 2 de jan. de 2023 | 274.52 | 16.19 | 6.27% | 258.32 | 276.2 | 257.98 |
| 26 de dez. de 2022 | 261.94 | -2.98 | -1.13% | 264.91 | 264.98 | 258.74 |
| 19 de dez. de 2022 | 263.37 | -2.03 | -0.77% | 265.4 | 268.3 | 261.86 |
| 12 de dez. de 2022 | 266.5 | -8.7 | -3.17% | 275.2 | 278.67 | 262.74 |
| 5 de dez. de 2022 | 277.97 | -5.09 | -1.8% | 283.06 | 286.69 | 277.78 |
| 28 de nov. de 2022 | 284.78 | -0.41 | -0.15% | 285.18 | 287.67 | 278.31 |
| 21 de nov. de 2022 | 283.2 | -6.26 | -2.17% | 289.46 | 290.96 | 280.68 |
| 14 de nov. de 2022 | 286.57 | 1 | 0.35% | 285.56 | 290.03 | 279.37 |
| 7 de nov. de 2022 | 284.36 | 16.94 | 6.33% | 267.41 | 296.02 | 267.18 |
| 31 de out. de 2022 | 268.37 | 0 | 0% | 268.36 | 274.17 | 259.48 |
| 24 de out. de 2022 | 273.22 | 19.02 | 7.48% | 254.2 | 273.87 | 253.61 |
| 17 de out. de 2022 | 251.41 | 1.34 | 0.53% | 250.07 | 254.03 | 245.4 |
| 10 de out. de 2022 | 250.76 | 21 | 9.13% | 229.76 | 252.4 | 229.22 |
| 3 de out. de 2022 | 228.48 | 2.72 | 1.2% | 225.75 | 234.9 | 225.19 |
| 26 de set. de 2022 | 224.89 | -2.29 | -1.01% | 227.17 | 231.4 | 224.21 |
| 19 de set. de 2022 | 226.4 | -2.75 | -1.21% | 229.15 | 230.39 | 222.42 |
| 12 de set. de 2022 | 230.69 | -6.97 | -2.93% | 237.65 | 240.95 | 225.12 |
| 5 de set. de 2022 | 247.1 | 4.25 | 1.75% | 242.85 | 248.68 | 240.87 |
| 29 de ago. de 2022 | 241.87 | 4.06 | 1.7% | 237.81 | 247.23 | 236.65 |
| 22 de ago. de 2022 | 240.25 | -9 | -3.61% | 249.24 | 250.71 | 239.81 |
| 15 de ago. de 2022 | 250.45 | 2.42 | 0.97% | 248.02 | 253.61 | 247.26 |
| 8 de ago. de 2022 | 247.66 | 2.78 | 1.13% | 244.87 | 252.73 | 243.66 |
| 1 de ago. de 2022 | 245.7 | -1 | -0.41% | 246.7 | 248.79 | 240.55 |
| 25 de jul. de 2022 | 246.85 | 1.43 | 0.58% | 245.42 | 253.22 | 244.8 |
| 18 de jul. de 2022 | 245.45 | -1.39 | -0.56% | 246.83 | 248.98 | 242.37 |
| 11 de jul. de 2022 | 248.15 | -0.66 | -0.27% | 248.8 | 249.55 | 242.27 |
| 4 de jul. de 2022 | 247.72 | 3.28 | 1.34% | 244.44 | 249.72 | 241.83 |
| 27 de jun. de 2022 | 244.93 | 1.79 | 0.73% | 243.14 | 247.02 | 239.76 |
| 20 de jun. de 2022 | 244.76 | 9.64 | 4.1% | 235.11 | 245.36 | 233.31 |
| 13 de jun. de 2022 | 234.41 | -1.66 | -0.71% | 236.07 | 238.46 | 228.68 |
| 6 de jun. de 2022 | 239.56 | -7.17 | -2.91% | 246.73 | 248.09 | 236.85 |
| 30 de mai. de 2022 | 247.93 | -4.92 | -1.95% | 252.85 | 256.53 | 243.33 |
| 23 de mai. de 2022 | 254.62 | 4.7 | 1.88% | 249.92 | 255.7 | 246.87 |
| 16 de mai. de 2022 | 246.82 | 6.87 | 2.86% | 239.95 | 247.11 | 238.37 |
| 9 de mai. de 2022 | 242.73 | 8.87 | 3.79% | 233.85 | 244.51 | 233.39 |
| 2 de mai. de 2022 | 236.04 | 3.31 | 1.42% | 232.72 | 238.24 | 226.8 |
| 25 de abr. de 2022 | 232.76 | -18.78 | -7.47% | 251.54 | 252.42 | 230.54 |
| 18 de abr. de 2022 | 249.65 | -2.64 | -1.05% | 252.29 | 257.8 | 249.29 |
| 11 de abr. de 2022 | 253.39 | -0.71 | -0.28% | 254.09 | 257.77 | 245.62 |
| 4 de abr. de 2022 | 251.39 | 9.14 | 3.77% | 242.24 | 253.33 | 241.61 |
| 28 de mar. de 2022 | 243.24 | 4.7 | 1.97% | 238.54 | 245.43 | 237.65 |
| 21 de mar. de 2022 | 238.68 | 2.5 | 1.05% | 236.18 | 240.23 | 233.54 |
| 14 de mar. de 2022 | 236.34 | 6.06 | 2.63% | 230.27 | 236.54 | 227.76 |
| 7 de mar. de 2022 | 228.57 | -3.1 | -1.34% | 231.66 | 239.61 | 225.73 |
| 28 de fev. de 2022 | 232.75 | 9.72 | 4.36% | 223.02 | 235.63 | 222.13 |
| 21 de fev. de 2022 | 226.86 | 6.45 | 2.92% | 220.41 | 228.1 | 213.99 |
| 14 de fev. de 2022 | 220.76 | -5.16 | -2.28% | 225.91 | 226.12 | 219.35 |
| 7 de fev. de 2022 | 228.21 | 6.36 | 2.86% | 221.85 | 244.54 | 220.38 |
| 31 de jan. de 2022 | 222.21 | -4.26 | -1.89% | 226.47 | 229.11 | 220.97 |
| 24 de jan. de 2022 | 229.06 | 1.9 | 0.84% | 227.15 | 229.09 | 219.87 |
| 17 de jan. de 2022 | 227.65 | -6.08 | -2.61% | 233.73 | 234.74 | 227.28 |
| 10 de jan. de 2022 | 235.37 | 6.59 | 2.88% | 228.78 | 235.64 | 225.9 |
| 3 de jan. de 2022 | 227.4 | 4.17 | 1.86% | 223.23 | 229.4 | 221.45 |
| 27 de dez. de 2021 | 224.97 | 1.46 | 0.65% | 223.5 | 229.42 | 222.36 |
| 20 de dez. de 2021 | 223.62 | 1.67 | 0.75% | 221.95 | 224.47 | 217.4 |
| 13 de dez. de 2021 | 222.35 | 11.43 | 5.42% | 210.91 | 230.84 | 208.8 |
| 6 de dez. de 2021 | 210.86 | 3.6 | 1.73% | 207.26 | 214.29 | 206.8 |
| 29 de nov. de 2021 | 202.52 | 0.48 | 0.23% | 202.04 | 205.53 | 198.46 |
| 22 de nov. de 2021 | 201 | -4.04 | -1.97% | 205.03 | 206.25 | 200.47 |
| 15 de nov. de 2021 | 206.02 | -4.29 | -2.04% | 210.3 | 210.81 | 203.01 |
| 8 de nov. de 2021 | 211.38 | -1.97 | -0.92% | 213.34 | 215.44 | 210.22 |
| 1 de nov. de 2021 | 213.77 | 5.59 | 2.68% | 208.18 | 219.06 | 207.65 |
| 25 de out. de 2021 | 206.92 | -1.79 | -0.86% | 208.7 | 209.94 | 204 |
| 18 de out. de 2021 | 209.18 | 3.58 | 1.74% | 205.6 | 211.58 | 202.35 |
| 11 de out. de 2021 | 207.71 | -0.57 | -0.27% | 208.27 | 209.84 | 200.45 |
| 4 de out. de 2021 | 208.83 | -5.33 | -2.49% | 214.16 | 215.51 | 207.6 |
| 27 de set. de 2021 | 213.78 | 0.58 | 0.27% | 213.2 | 216.74 | 210.75 |
| 20 de set. de 2021 | 213.6 | -4.6 | -2.11% | 218.19 | 219.71 | 212.04 |
| 13 de set. de 2021 | 219.44 | 3.5 | 1.62% | 215.93 | 219.91 | 213.99 |
| 6 de set. de 2021 | 213.82 | -10.27 | -4.58% | 224.08 | 224.79 | 213.5 |
| 30 de ago. de 2021 | 226.35 | 4.34 | 1.95% | 222 | 227.16 | 221.9 |
| 23 de ago. de 2021 | 222.81 | -1.56 | -0.7% | 224.36 | 227.39 | 220.1 |
| 16 de ago. de 2021 | 223.44 | -4.69 | -2.06% | 228.12 | 231.24 | 221.89 |
| 9 de ago. de 2021 | 229.67 | -0.57 | -0.25% | 230.23 | 231.82 | 223.93 |
| 2 de ago. de 2021 | 230.09 | -11.13 | -4.62% | 241.22 | 244.35 | 227.08 |
| 26 de jul. de 2021 | 241.39 | -5.97 | -2.41% | 247.35 | 248.27 | 240.53 |
| 19 de jul. de 2021 | 247.57 | -0.18 | -0.07% | 247.74 | 250.31 | 242.57 |
| 12 de jul. de 2021 | 247.84 | 2.92 | 1.19% | 244.92 | 249.46 | 241.36 |
| 5 de jul. de 2021 | 245.14 | -2.25 | -0.91% | 247.39 | 247.41 | 241.28 |
| 28 de jun. de 2021 | 248.68 | 5.18 | 2.13% | 243.49 | 249.87 | 241.5 |
| 21 de jun. de 2021 | 242.68 | 4.01 | 1.68% | 238.67 | 243.63 | 236.87 |
| 14 de jun. de 2021 | 238.56 | -3.26 | -1.35% | 241.82 | 244.48 | 236.39 |
| 7 de jun. de 2021 | 242.68 | 6.87 | 2.91% | 235.81 | 245.31 | 235 |
| 31 de mai. de 2021 | 236.8 | -3.32 | -1.38% | 240.11 | 241.01 | 233 |
| 24 de mai. de 2021 | 237.87 | -13.5 | -5.37% | 251.36 | 253.45 | 234.45 |
| 17 de mai. de 2021 | 250.83 | 1.05 | 0.42% | 249.78 | 254.65 | 246.15 |
| 10 de mai. de 2021 | 251.6 | -3.85 | -1.51% | 255.44 | 258.73 | 249.49 |
| 3 de mai. de 2021 | 254.19 | 12.91 | 5.35% | 241.27 | 255.59 | 241.1 |
| 26 de abr. de 2021 | 239.62 | -15.13 | -5.94% | 254.74 | 256.6 | 231.08 |
| 19 de abr. de 2021 | 257.05 | 3.26 | 1.28% | 253.79 | 260.75 | 252.53 |
