Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 106.31 | -13.21 | -11.06% | 119.52 | 120.54 | 105.99 |
3 de fev. de 2025 | 118.12 | 9.53 | 8.77% | 108.59 | 119.85 | 108.46 |
27 de jan. de 2025 | 114.83 | 4.51 | 4.09% | 110.31 | 117.93 | 97.36 |
20 de jan. de 2025 | 128.62 | 7.68 | 6.35% | 120.94 | 132.56 | 119.13 |
13 de jan. de 2025 | 119.34 | 9.9 | 9.04% | 109.44 | 120.58 | 108.66 |
6 de jan. de 2025 | 114.01 | -3.25 | -2.78% | 117.26 | 119.14 | 112.26 |
30 de dez. de 2024 | 114.58 | 4.87 | 4.44% | 109.7 | 115.07 | 109.34 |
23 de dez. de 2024 | 112.76 | 0.49 | 0.43% | 112.27 | 114.71 | 111.18 |
16 de dez. de 2024 | 112.47 | -1.25 | -1.1% | 113.72 | 116.54 | 106.99 |
9 de dez. de 2024 | 112.11 | 4.67 | 4.34% | 107.44 | 112.4 | 103.12 |
2 de dez. de 2024 | 107.93 | -297.67 | -73.4% | 405.6 | 415.31 | 102.77 |
25 de nov. de 2024 | 403.99 | -3.56 | -0.88% | 407.54 | 412.33 | 392.96 |
18 de nov. de 2024 | 405.13 | 30.31 | 8.08% | 374.81 | 406.29 | 367.07 |
11 de nov. de 2024 | 373.15 | -30.65 | -7.59% | 403.79 | 406.59 | 371 |
4 de nov. de 2024 | 398.9 | 5.65 | 1.43% | 393.24 | 430.26 | 391.27 |
28 de out. de 2024 | 392.75 | -4.37 | -1.1% | 397.11 | 402.93 | 380.73 |
21 de out. de 2024 | 392.41 | -8.38 | -2.1% | 400.79 | 406.92 | 389.84 |
14 de out. de 2024 | 400.35 | -17.13 | -4.11% | 417.47 | 421.13 | 380.85 |
7 de out. de 2024 | 414.84 | 22.92 | 5.85% | 391.91 | 416.15 | 388.12 |
30 de set. de 2024 | 394.53 | 20.64 | 5.52% | 373.88 | 394.69 | 373.88 |
23 de set. de 2024 | 379.46 | -6.06 | -1.57% | 385.51 | 393.43 | 374.97 |
16 de set. de 2024 | 382.61 | 27.65 | 7.78% | 354.96 | 384 | 350.01 |
9 de set. de 2024 | 358.66 | 41.04 | 12.92% | 317.62 | 362.63 | 316.56 |
2 de set. de 2024 | 313.3 | -37.25 | -10.63% | 350.55 | 350.65 | 312.06 |
26 de ago. de 2024 | 351.76 | -1.98 | -0.56% | 353.73 | 355.3 | 335.03 |
19 de ago. de 2024 | 354.15 | 4.42 | 1.26% | 349.72 | 356.78 | 341.59 |
12 de ago. de 2024 | 352.64 | 16.31 | 4.84% | 336.33 | 357.42 | 334 |
5 de ago. de 2024 | 334.6 | 38.36 | 12.94% | 296.24 | 339.19 | 296.24 |
29 de jul. de 2024 | 318.33 | -0.72 | -0.23% | 319.04 | 362.78 | 306.2 |
22 de jul. de 2024 | 317.68 | -15.94 | -4.78% | 333.61 | 347.52 | 306.89 |
15 de jul. de 2024 | 329.15 | -33.33 | -9.2% | 362.47 | 365.79 | 325.03 |
8 de jul. de 2024 | 360.85 | -4.67 | -1.28% | 365.52 | 374.9 | 353.94 |
1 de jul. de 2024 | 365.02 | 13.22 | 3.76% | 351.79 | 365.52 | 343.64 |
24 de jun. de 2024 | 349.81 | 17.11 | 5.14% | 332.7 | 353.98 | 325.51 |
17 de jun. de 2024 | 335.96 | 2.06 | 0.61% | 333.89 | 344.6 | 325.32 |
10 de jun. de 2024 | 327.37 | 33.1 | 11.24% | 294.27 | 330.36 | 290.15 |
3 de jun. de 2024 | 296.06 | -1.55 | -0.52% | 297.6 | 300.76 | 289.33 |
27 de mai. de 2024 | 296.76 | -11.33 | -3.68% | 308.09 | 311.74 | 290.95 |
20 de mai. de 2024 | 305.95 | -13.11 | -4.11% | 319.05 | 322.63 | 288.11 |
13 de mai. de 2024 | 318.7 | 6.57 | 2.1% | 312.12 | 327.81 | 305.59 |
6 de mai. de 2024 | 313.25 | 39.83 | 14.57% | 273.41 | 315.12 | 270.85 |
29 de abr. de 2024 | 273.52 | 5.66 | 2.11% | 267.85 | 277.18 | 251.24 |
22 de abr. de 2024 | 263.67 | 18.26 | 7.44% | 245.41 | 269.31 | 239.48 |
15 de abr. de 2024 | 245.38 | -26.39 | -9.72% | 271.77 | 275.81 | 244.7 |
8 de abr. de 2024 | 270.4 | -25.18 | -8.52% | 295.57 | 298.14 | 267.42 |
1 de abr. de 2024 | 296.49 | 6.35 | 2.18% | 290.14 | 301.28 | 283.27 |
25 de mar. de 2024 | 289.26 | -12.92 | -4.28% | 302.17 | 306.2 | 283.22 |
18 de mar. de 2024 | 305.15 | 25.42 | 9.09% | 279.72 | 306.61 | 271.76 |
11 de mar. de 2024 | 276.77 | 7.76 | 2.88% | 269 | 284.83 | 262.76 |
4 de mar. de 2024 | 272.71 | -14.77 | -5.14% | 287.47 | 290.3 | 271.22 |
26 de fev. de 2024 | 286.86 | 17.96 | 6.67% | 268.9 | 287.42 | 267.55 |
19 de fev. de 2024 | 267.11 | 7.88 | 3.04% | 259.22 | 272.59 | 252.22 |
12 de fev. de 2024 | 260.92 | -27.01 | -9.39% | 287.93 | 290.03 | 254.24 |
5 de fev. de 2024 | 281.35 | 8.01 | 2.93% | 273.34 | 283.84 | 261.21 |
29 de jan. de 2024 | 272.25 | 6.94 | 2.61% | 265.3 | 275.99 | 256.34 |
22 de jan. de 2024 | 263.63 | -3.61 | -1.35% | 267.23 | 269.09 | 259.83 |
15 de jan. de 2024 | 262.38 | 10.72 | 4.25% | 251.66 | 264.16 | 244.3 |
8 de jan. de 2024 | 251.17 | 15.65 | 6.64% | 235.51 | 253.84 | 235.51 |
1 de jan. de 2024 | 230.5 | -1.1 | -0.48% | 231.59 | 233.3 | 225.53 |
25 de dez. de 2023 | 234.62 | -2.94 | -1.24% | 237.56 | 239.64 | 233.82 |
18 de dez. de 2023 | 237.32 | 1.19 | 0.5% | 236.12 | 239.27 | 231.3 |
11 de dez. de 2023 | 234.86 | 11.05 | 4.93% | 223.81 | 236.41 | 221.76 |
4 de dez. de 2023 | 223.19 | 11.25 | 5.3% | 211.94 | 223.44 | 210.68 |
27 de nov. de 2023 | 215.85 | -1.18 | -0.54% | 217.02 | 222.72 | 214.54 |
20 de nov. de 2023 | 217.52 | 3.34 | 1.55% | 214.18 | 220.49 | 211.62 |
13 de nov. de 2023 | 213.79 | 8.2 | 3.99% | 205.58 | 217.55 | 205.58 |
6 de nov. de 2023 | 206.22 | -8.01 | -3.74% | 214.23 | 215.32 | 202.23 |
30 de out. de 2023 | 211.56 | 35.74 | 20.32% | 175.82 | 213.37 | 173.98 |
23 de out. de 2023 | 175.5 | -7.97 | -4.34% | 183.46 | 190.99 | 167.71 |
16 de out. de 2023 | 185.52 | -5.36 | -2.81% | 190.88 | 197.66 | 183.33 |
9 de out. de 2023 | 189.3 | -2.45 | -1.28% | 191.75 | 197.77 | 185.41 |
2 de out. de 2023 | 193.34 | 10.06 | 5.48% | 183.28 | 194.76 | 182.53 |
25 de set. de 2023 | 183.4 | 5.89 | 3.31% | 177.51 | 187.81 | 176.51 |
18 de set. de 2023 | 179.67 | -2.56 | -1.4% | 182.22 | 187.27 | 176.03 |
11 de set. de 2023 | 184.39 | -11.8 | -6.01% | 196.18 | 197.01 | 182.9 |
4 de set. de 2023 | 195.6 | -0.15 | -0.08% | 195.74 | 197.54 | 190.77 |
28 de ago. de 2023 | 196.87 | 17.4 | 9.7% | 179.46 | 197.89 | 176.5 |
21 de ago. de 2023 | 180.04 | -1.22 | -0.68% | 181.26 | 191.67 | 177.38 |
14 de ago. de 2023 | 179.96 | 6.3 | 3.62% | 173.66 | 184.13 | 173.24 |
7 de ago. de 2023 | 174.34 | -5.85 | -3.25% | 180.18 | 181.4 | 173.6 |
31 de jul. de 2023 | 178.66 | 28 | 18.58% | 150.66 | 190.03 | 150.05 |
24 de jul. de 2023 | 150.54 | -20.63 | -12.05% | 171.16 | 174.89 | 149.65 |
17 de jul. de 2023 | 171.29 | 5.84 | 3.53% | 165.44 | 176.26 | 164.94 |
10 de jul. de 2023 | 164.91 | 7.9 | 5.03% | 157 | 168.55 | 155.26 |
3 de jul. de 2023 | 157.3 | -1.58 | -1% | 158.88 | 160.02 | 156.64 |
26 de jun. de 2023 | 161.52 | 12.8 | 8.6% | 148.72 | 163.64 | 148.54 |
19 de jun. de 2023 | 148.37 | -8.17 | -5.22% | 156.54 | 158.82 | 147.62 |
12 de jun. de 2023 | 157.17 | -5.41 | -3.33% | 162.57 | 171.97 | 156.7 |
5 de jun. de 2023 | 162.01 | 0.43 | 0.27% | 161.57 | 166.64 | 154.84 |
29 de mai. de 2023 | 162.22 | -8.97 | -5.24% | 171.18 | 177.77 | 162.02 |
22 de mai. de 2023 | 169.75 | 25.44 | 17.63% | 144.3 | 170.13 | 138.64 |
15 de mai. de 2023 | 143.63 | 5.68 | 4.11% | 137.95 | 145.26 | 132.42 |
8 de mai. de 2023 | 138.06 | 0 | 0% | 138.05 | 141.38 | 135.83 |
1 de mai. de 2023 | 137.47 | -22.75 | -14.2% | 160.22 | 161.53 | 131.42 |
24 de abr. de 2023 | 159.5 | 5.46 | 3.54% | 154.04 | 159.76 | 151.29 |
17 de abr. de 2023 | 155.49 | -7.23 | -4.45% | 162.72 | 164.91 | 153.12 |
10 de abr. de 2023 | 163.31 | 5 | 3.16% | 158.3 | 166.41 | 157.66 |
3 de abr. de 2023 | 159.25 | -5.87 | -3.55% | 165.11 | 168.23 | 156.42 |
27 de mar. de 2023 | 167.68 | 0.59 | 0.35% | 167.08 | 170.71 | 159.75 |
20 de mar. de 2023 | 168.41 | 5.44 | 3.34% | 162.96 | 170.96 | 160.57 |
13 de mar. de 2023 | 162.81 | 18.78 | 13.03% | 144.03 | 163.86 | 141.64 |
6 de mar. de 2023 | 146.38 | 4.28 | 3.01% | 142.09 | 151.69 | 140.74 |
27 de fev. de 2023 | 140.41 | 3.35 | 2.45% | 137.05 | 140.53 | 133.98 |
20 de fev. de 2023 | 135.11 | -0.26 | -0.2% | 135.37 | 139.6 | 131.92 |
13 de fev. de 2023 | 137.78 | 3.84 | 2.87% | 133.93 | 144.68 | 129.37 |
6 de fev. de 2023 | 133.2 | 2.04 | 1.56% | 131.15 | 138.43 | 128.38 |
30 de jan. de 2023 | 131.62 | 7.2 | 5.78% | 124.42 | 134.15 | 122.81 |
23 de jan. de 2023 | 125.8 | 10.14 | 8.76% | 115.66 | 126.82 | 115.26 |
16 de jan. de 2023 | 114.83 | 0.29 | 0.26% | 114.53 | 118.07 | 110.61 |
9 de jan. de 2023 | 114.78 | 1.07 | 0.94% | 113.71 | 117.4 | 112.96 |
2 de jan. de 2023 | 112.18 | -9.53 | -7.84% | 121.71 | 123.37 | 108.35 |
26 de dez. de 2022 | 121.06 | 2.34 | 1.97% | 118.72 | 122.08 | 117.32 |
19 de dez. de 2022 | 119.48 | -3.29 | -2.68% | 122.76 | 124.23 | 117.58 |
12 de dez. de 2022 | 123.34 | -3.6 | -2.83% | 126.93 | 137.52 | 121.79 |
5 de dez. de 2022 | 127.55 | -5.18 | -3.9% | 132.72 | 133.88 | 124.36 |
28 de nov. de 2022 | 134.72 | 1.4 | 1.05% | 133.32 | 140.51 | 131.94 |
21 de nov. de 2022 | 135.46 | 0.98 | 0.72% | 134.48 | 137.09 | 131.18 |
14 de nov. de 2022 | 135.15 | 6.93 | 5.41% | 128.21 | 135.43 | 127.78 |
7 de nov. de 2022 | 128.29 | -2.16 | -1.65% | 130.44 | 131.54 | 121.92 |
31 de out. de 2022 | 130.73 | 11.47 | 9.62% | 119.25 | 133.3 | 118.01 |
24 de out. de 2022 | 121.09 | 11.11 | 10.1% | 109.98 | 125.73 | 106.01 |
17 de out. de 2022 | 110.31 | 7.54 | 7.34% | 102.76 | 110.74 | 102.76 |
10 de out. de 2022 | 100.17 | -16.02 | -13.79% | 116.19 | 116.19 | 98.23 |
3 de out. de 2022 | 116.19 | 2.23 | 1.96% | 113.95 | 123.04 | 112.88 |
26 de set. de 2022 | 112.63 | 2.5 | 2.27% | 110.13 | 117.03 | 108.37 |
19 de set. de 2022 | 109.68 | -3.71 | -3.28% | 113.39 | 118.54 | 108.09 |
12 de set. de 2022 | 115.63 | -8.83 | -7.1% | 124.46 | 126.36 | 112.05 |
5 de set. de 2022 | 124.18 | 6.29 | 5.33% | 117.89 | 125.02 | 115.43 |
29 de ago. de 2022 | 116.97 | -4.13 | -3.42% | 121.1 | 122.67 | 113.9 |
22 de ago. de 2022 | 122.74 | -4.32 | -3.4% | 127.05 | 128.96 | 122.6 |
15 de ago. de 2022 | 129.69 | 3.62 | 2.87% | 126.06 | 132.58 | 125.79 |
8 de ago. de 2022 | 126.48 | 2.09 | 1.68% | 124.39 | 127.81 | 120.38 |
1 de ago. de 2022 | 126.43 | 12.24 | 10.71% | 114.19 | 126.56 | 113.32 |
25 de jul. de 2022 | 116.41 | 13.95 | 13.61% | 102.46 | 117.08 | 101.03 |
18 de jul. de 2022 | 102.11 | 0.59 | 0.59% | 101.51 | 105.74 | 99.66 |
11 de jul. de 2022 | 101.46 | -0.85 | -0.83% | 102.3 | 103.11 | 94.54 |
4 de jul. de 2022 | 102.7 | 11.65 | 12.79% | 91.05 | 103.8 | 90.66 |
27 de jun. de 2022 | 93.12 | -6.82 | -6.82% | 99.93 | 100.51 | 91.37 |
20 de jun. de 2022 | 99.53 | 7.68 | 8.37% | 91.84 | 99.6 | 91.6 |
13 de jun. de 2022 | 90.6 | -0.17 | -0.18% | 90.76 | 94.25 | 88.78 |
6 de jun. de 2022 | 94.72 | -9.85 | -9.42% | 104.56 | 105.8 | 94.26 |
30 de mai. de 2022 | 102.96 | -0.96 | -0.92% | 103.91 | 105.95 | 100.04 |
23 de mai. de 2022 | 105.58 | 4.51 | 4.47% | 101.06 | 105.9 | 96.86 |
16 de mai. de 2022 | 102.5 | -3.94 | -3.71% | 106.44 | 107.73 | 97.91 |
9 de mai. de 2022 | 108.4 | 0.28 | 0.25% | 108.12 | 109.08 | 98.84 |
2 de mai. de 2022 | 110.77 | -4.49 | -3.89% | 115.25 | 118.54 | 108.32 |
25 de abr. de 2022 | 115.27 | -0.54 | -0.46% | 115.8 | 121.54 | 112.86 |
18 de abr. de 2022 | 117.4 | -8.41 | -6.69% | 125.81 | 129.17 | 116.86 |
11 de abr. de 2022 | 126.23 | -2.59 | -2.02% | 128.82 | 131.91 | 126.22 |
4 de abr. de 2022 | 130.63 | -7.78 | -5.62% | 138.4 | 143.17 | 128.28 |
28 de mar. de 2022 | 139.46 | 2.58 | 1.88% | 136.88 | 141.94 | 135.84 |
21 de mar. de 2022 | 138.32 | 7.37 | 5.62% | 130.95 | 139.85 | 129.07 |
14 de mar. de 2022 | 131.07 | 10.12 | 8.37% | 120.94 | 131.67 | 113.99 |
7 de mar. de 2022 | 119.8 | 2.26 | 1.93% | 117.53 | 124.68 | 111.08 |
28 de fev. de 2022 | 118.5 | -3.18 | -2.61% | 121.67 | 123.87 | 117.03 |
21 de fev. de 2022 | 123.48 | 0.34 | 0.27% | 123.14 | 125.56 | 109.17 |
14 de fev. de 2022 | 125.79 | 5.35 | 4.44% | 120.44 | 133.1 | 119.64 |
7 de fev. de 2022 | 120.86 | -0.58 | -0.48% | 121.44 | 130.43 | 119.91 |
31 de jan. de 2022 | 122.26 | 1.32 | 1.09% | 120.94 | 127.05 | 120.07 |
24 de jan. de 2022 | 120.02 | 1.07 | 0.9% | 118.94 | 122.25 | 114.73 |
17 de jan. de 2022 | 118.67 | -7.54 | -5.97% | 126.2 | 129.02 | 117.88 |
10 de jan. de 2022 | 129.78 | 2.85 | 2.25% | 126.92 | 136.51 | 125.66 |
3 de jan. de 2022 | 129.38 | -13.94 | -9.73% | 143.31 | 143.84 | 129.38 |
27 de dez. de 2021 | 143.75 | 0.28 | 0.19% | 143.47 | 148.51 | 142.85 |
20 de dez. de 2021 | 141.86 | 9.14 | 6.88% | 132.72 | 144.46 | 131.49 |
13 de dez. de 2021 | 134.93 | 3.95 | 3.01% | 130.98 | 139.25 | 128.7 |
6 de dez. de 2021 | 130.73 | 8.87 | 7.28% | 121.85 | 131.18 | 118.95 |
29 de nov. de 2021 | 121.15 | -5.88 | -4.63% | 127.03 | 128.1 | 119.36 |
22 de nov. de 2021 | 124.92 | -4.5 | -3.48% | 129.42 | 132.05 | 120.96 |
15 de nov. de 2021 | 128.92 | -393.36 | -75.32% | 522.28 | 534.18 | 128.68 |
8 de nov. de 2021 | 525.54 | -2.47 | -0.47% | 528 | 536.35 | 517.4 |
1 de nov. de 2021 | 530.44 | 123.07 | 30.21% | 407.37 | 533.84 | 407.37 |
25 de out. de 2021 | 409.98 | 22.31 | 5.75% | 387.67 | 410.94 | 385.56 |
18 de out. de 2021 | 390.55 | 2.54 | 0.65% | 388.01 | 396.14 | 382.34 |
11 de out. de 2021 | 389.73 | 18.25 | 4.91% | 371.48 | 396.42 | 371.01 |
4 de out. de 2021 | 371.8 | 25.86 | 7.47% | 345.94 | 375.77 | 340.13 |
27 de set. de 2021 | 350.29 | -7.13 | -2% | 357.42 | 358.06 | 340.4 |
20 de set. de 2021 | 360.5 | 7.13 | 2.02% | 353.36 | 361.25 | 347.95 |
13 de set. de 2021 | 358.97 | 13.96 | 4.04% | 345.01 | 367.29 | 344.96 |
6 de set. de 2021 | 350.78 | -9.24 | -2.57% | 360.01 | 362.5 | 350.66 |
30 de ago. de 2021 | 362.77 | -9.13 | -2.46% | 371.89 | 374.1 | 357.4 |
23 de ago. de 2021 | 372.47 | 6.92 | 1.89% | 365.55 | 379.04 | 365.55 |
16 de ago. de 2021 | 369.8 | 7.13 | 1.96% | 362.66 | 370.31 | 357.32 |
9 de ago. de 2021 | 364.15 | -12.25 | -3.26% | 376.4 | 378.08 | 361.04 |
2 de ago. de 2021 | 377.24 | -1.77 | -0.47% | 379.01 | 383.93 | 360.04 |
26 de jul. de 2021 | 380.58 | 1.18 | 0.31% | 379.39 | 383.38 | 369.29 |
19 de jul. de 2021 | 380.84 | 23.22 | 6.49% | 357.61 | 381.02 | 357.61 |
12 de jul. de 2021 | 363.28 | -12.25 | -3.27% | 375.53 | 376.94 | 363.01 |
5 de jul. de 2021 | 377.8 | 11.48 | 3.13% | 366.32 | 378.55 | 364.05 |
28 de jun. de 2021 | 365.49 | 4.92 | 1.36% | 360.57 | 367.3 | 356.81 |
21 de jun. de 2021 | 362.05 | -1.07 | -0.3% | 363.11 | 373.21 | 359.32 |
14 de jun. de 2021 | 362.76 | 0.23 | 0.06% | 362.53 | 374.4 | 360 |
7 de jun. de 2021 | 363.99 | 15.29 | 4.38% | 348.7 | 369.11 | 347.8 |
31 de mai. de 2021 | 350.24 | 12.92 | 3.83% | 337.32 | 352.03 | 331.6 |
24 de mai. de 2021 | 339.22 | 6.58 | 1.97% | 332.64 | 341.32 | 332.63 |
17 de mai. de 2021 | 332.35 | 10.1 | 3.13% | 322.25 | 338.46 | 318.21 |
10 de mai. de 2021 | 326.11 | -0.29 | -0.09% | 326.4 | 331.7 | 313.06 |
3 de mai. de 2021 | 328.75 | 15.79 | 5.04% | 312.96 | 330.87 | 302.54 |
26 de abr. de 2021 | 315.46 | -2.55 | -0.8% | 318 | 323.31 | 314.34 |
19 de abr. de 2021 | 318.63 | 4.6 | 1.46% | 314.03 | 319.61 | 307.82 |