Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 11682.86 | 133.6 | 1.15% | 11549.26 | 12019.82 | 11489.42 |
3 de fev. de 2025 | 11571.19 | 356.94 | 3.18% | 11214.25 | 11938.09 | 10907.17 |
27 de jan. de 2025 | 11343.88 | 305.08 | 2.76% | 11038.79 | 11373.79 | 10990.92 |
20 de jan. de 2025 | 11026.83 | 103.69 | 0.94% | 10923.14 | 11118.55 | 10731.7 |
13 de jan. de 2025 | 10903.2 | 27.93 | 0.25% | 10875.27 | 11084.66 | 10542.27 |
6 de jan. de 2025 | 10951.04 | 450.65 | 4.29% | 10500.39 | 10972.99 | 10488.45 |
30 de dez. de 2024 | 10586.16 | 173.5 | 1.66% | 10412.66 | 10673.87 | 10279.08 |
23 de dez. de 2024 | 10412.66 | 101.68 | 0.98% | 10310.98 | 10464.52 | 10271.08 |
16 de dez. de 2024 | 10237.21 | -253.22 | -2.42% | 10490.42 | 10572.2 | 10049.75 |
9 de dez. de 2024 | 10448.57 | -233.31 | -2.19% | 10681.87 | 10699.81 | 10402.69 |
2 de dez. de 2024 | 10634.01 | 69.79 | 0.66% | 10564.22 | 10767.61 | 10390.72 |
25 de nov. de 2024 | 10552.26 | 75.79 | 0.72% | 10476.47 | 10616.07 | 10370.78 |
18 de nov. de 2024 | 10474.47 | 577.23 | 5.83% | 9897.23 | 10516.37 | 9813.46 |
11 de nov. de 2024 | 9924.13 | -31.92 | -0.33% | 9956.04 | 10277.07 | 9711.77 |
4 de nov. de 2024 | 9867.31 | -1137.58 | -10.34% | 11004.89 | 11303.99 | 9639.99 |
28 de out. de 2024 | 10978.96 | -580.27 | -5.02% | 11559.22 | 11676.86 | 10865.31 |
21 de out. de 2024 | 11569.19 | -370.88 | -3.11% | 11940.07 | 11960.01 | 11523.33 |
14 de out. de 2024 | 11902.19 | 119.64 | 1.01% | 11782.55 | 12057.72 | 11748.65 |
7 de out. de 2024 | 11736.68 | -5.99 | -0.06% | 11742.67 | 11808.47 | 11638.98 |
30 de set. de 2024 | 11722.73 | 99.69 | 0.85% | 11623.03 | 12045.75 | 11527.31 |
23 de set. de 2024 | 11599.1 | -41.87 | -0.36% | 11640.97 | 11716.74 | 11411.66 |
16 de set. de 2024 | 11752.64 | -179.47 | -1.51% | 11932.1 | 12073.67 | 11722.73 |
9 de set. de 2024 | 11876.26 | -761.71 | -6.03% | 12637.97 | 12659.91 | 11674.87 |
2 de set. de 2024 | 12598.09 | -630.12 | -4.77% | 13228.2 | 13276.05 | 12510.36 |
26 de ago. de 2024 | 13182.33 | 31.89 | 0.24% | 13150.43 | 13270.07 | 13096.59 |
19 de ago. de 2024 | 13044.75 | 147.55 | 1.14% | 12897.19 | 13138.47 | 12895.2 |
12 de ago. de 2024 | 13006.86 | 372.88 | 2.95% | 12633.98 | 13176.35 | 12600.09 |
5 de ago. de 2024 | 12651.93 | 145.55 | 1.16% | 12506.37 | 12683.83 | 12159.41 |
29 de jul. de 2024 | 12602.08 | 470.57 | 3.87% | 12131.5 | 12745.65 | 11993.91 |
22 de jul. de 2024 | 12157.42 | -67.79 | -0.56% | 12225.21 | 12332.89 | 11495.41 |
15 de jul. de 2024 | 12089.62 | -69.79 | -0.58% | 12159.41 | 12338.87 | 11892.22 |
8 de jul. de 2024 | 12223.22 | 243.26 | 2.03% | 11979.95 | 12265.09 | 11902.19 |
1 de jul. de 2024 | 11985.93 | -333 | -2.71% | 12318.93 | 12348.84 | 11936.08 |
24 de jun. de 2024 | 12356.82 | 47.86 | 0.38% | 12308.96 | 12661.9 | 12293.01 |
17 de jun. de 2024 | 12458.51 | -29.91 | -0.24% | 12488.42 | 12488.42 | 12125.51 |
10 de jun. de 2024 | 12492.41 | -15.96 | -0.13% | 12508.36 | 12639.97 | 12293.01 |
3 de jun. de 2024 | 12552.23 | 271.18 | 2.2% | 12281.05 | 12594.1 | 12049.74 |
27 de mai. de 2024 | 12155.42 | -5.99 | -0.05% | 12161.41 | 12171.38 | 11842.37 |
20 de mai. de 2024 | 12289.02 | 223.32 | 1.85% | 12065.69 | 12410.66 | 12003.88 |
13 de mai. de 2024 | 12051.74 | -247.25 | -2.02% | 12298.99 | 12386.73 | 12031.8 |
6 de mai. de 2024 | 12336.88 | 394.8 | 3.3% | 11942.07 | 12394.7 | 11942.07 |
29 de abr. de 2024 | 11997.9 | -129.62 | -1.07% | 12127.51 | 12219.23 | 11906.17 |
22 de abr. de 2024 | 11977.96 | 987.02 | 8.98% | 10990.93 | 12101.59 | 10990.93 |
15 de abr. de 2024 | 10909.17 | -31.91 | -0.3% | 10941.08 | 11040.78 | 10645.97 |
8 de abr. de 2024 | 11028.81 | 476.55 | 4.51% | 10552.25 | 11150.45 | 10470.49 |
1 de abr. de 2024 | 10566.21 | -165.5 | -1.55% | 10731.71 | 10811.47 | 10384.75 |
25 de mar. de 2024 | 10655.94 | 245.27 | 2.35% | 10410.67 | 10743.67 | 10281.06 |
18 de mar. de 2024 | 10452.55 | 191.42 | 1.86% | 10261.12 | 10514.36 | 10121.54 |
11 de mar. de 2024 | 10267.11 | 73.78 | 0.72% | 10193.33 | 10502.4 | 10169.4 |
4 de mar. de 2024 | 10175.38 | 99.69 | 0.98% | 10075.68 | 10225.23 | 9970 |
26 de fev. de 2024 | 10065.71 | -153.55 | -1.51% | 10219.25 | 10326.93 | 9970 |
19 de fev. de 2024 | 10203.3 | -123.64 | -1.2% | 10326.93 | 10466.51 | 9791.54 |
12 de fev. de 2024 | 10071.69 | 458.62 | 4.77% | 9613.07 | 10079.67 | 9430.62 |
5 de fev. de 2024 | 9748.67 | -584.24 | -5.66% | 10332.91 | 10618.05 | 9671.9 |
29 de jan. de 2024 | 10350.85 | -149.55 | -1.43% | 10500.4 | 10649.95 | 10340.88 |
22 de jan. de 2024 | 10546.27 | 95.72 | 0.91% | 10450.55 | 10865.31 | 10330.91 |
15 de jan. de 2024 | 10480.46 | -350.96 | -3.25% | 10831.41 | 10855.34 | 10310.97 |
8 de jan. de 2024 | 10829.41 | 131.6 | 1.23% | 10697.81 | 10984.95 | 10641.98 |
1 de jan. de 2024 | 10733.7 | 157.52 | 1.48% | 10576.18 | 10867.3 | 10500.4 |
25 de dez. de 2023 | 10550.25 | 121.62 | 1.16% | 10428.62 | 10590.13 | 10428.62 |
18 de dez. de 2023 | 10406.69 | 245.27 | 2.41% | 10161.42 | 10522.34 | 10149.46 |
11 de dez. de 2023 | 10157.44 | 81.76 | 0.81% | 10075.68 | 10657.93 | 10011.87 |
4 de dez. de 2023 | 10073.69 | -43.87 | -0.44% | 10117.56 | 10247.17 | 9997.92 |
27 de nov. de 2023 | 10169.4 | 75.77 | 0.75% | 10093.63 | 10271.09 | 9819.45 |
20 de nov. de 2023 | 10139.49 | 51.84 | 0.51% | 10087.65 | 10197.32 | 10009.88 |
13 de nov. de 2023 | 10211.27 | 49.85 | 0.49% | 10161.42 | 10297.02 | 10025.83 |
6 de nov. de 2023 | 10081.66 | -133.61 | -1.31% | 10215.26 | 10520.34 | 9995.92 |
30 de out. de 2023 | 10215.26 | 103.69 | 1.02% | 10111.57 | 10402.7 | 10109.58 |
23 de out. de 2023 | 10119.55 | -321.04 | -3.08% | 10440.58 | 10534.3 | 10071.69 |
16 de out. de 2023 | 10402.7 | -452.64 | -4.17% | 10855.34 | 11268.09 | 10332.91 |
9 de out. de 2023 | 10939.08 | 87.72 | 0.8% | 10851.35 | 11118.54 | 10775.58 |
2 de out. de 2023 | 10899.2 | -119.64 | -1.09% | 11018.84 | 11028.81 | 10755.64 |
25 de set. de 2023 | 11084.65 | -31.9 | -0.29% | 11116.55 | 11258.12 | 10843.37 |
18 de set. de 2023 | 11012.86 | 93.72 | 0.85% | 10919.14 | 11154.44 | 10506.39 |
11 de set. de 2023 | 10939.08 | 151.53 | 1.4% | 10787.54 | 10970.99 | 10332.91 |
4 de set. de 2023 | 10809.47 | 107.67 | 1% | 10701.8 | 10851.35 | 10512.37 |
28 de ago. de 2023 | 10669.89 | -137.6 | -1.28% | 10807.48 | 10867.3 | 10552.25 |
21 de ago. de 2023 | 10628.02 | -19.94 | -0.19% | 10647.96 | 10811.47 | 10580.16 |
14 de ago. de 2023 | 10620.04 | -392.82 | -3.57% | 11012.86 | 11092.62 | 10548.26 |
7 de ago. de 2023 | 10990.93 | 135.59 | 1.24% | 10855.34 | 11178.36 | 10769.59 |
31 de jul. de 2023 | 10873.28 | -151.55 | -1.38% | 11024.83 | 11216.25 | 10741.68 |
24 de jul. de 2023 | 11068.69 | 279.15 | 2.58% | 10789.53 | 11230.21 | 10542.28 |
17 de jul. de 2023 | 10715.76 | 438.68 | 4.26% | 10277.08 | 10763.61 | 10165.41 |
10 de jul. de 2023 | 10310.97 | 197.39 | 1.95% | 10113.57 | 10520.34 | 9987.95 |
3 de jul. de 2023 | 10075.68 | -805.58 | -7.41% | 10881.26 | 10909.17 | 10043.78 |
26 de jun. de 2023 | 11232.2 | -127.62 | -1.13% | 11359.82 | 11413.66 | 11102.59 |
19 de jun. de 2023 | 11387.73 | -303.1 | -2.6% | 11690.82 | 11740.67 | 11307.97 |
12 de jun. de 2023 | 11728.71 | -47.86 | -0.41% | 11776.56 | 11840.37 | 11443.57 |
5 de jun. de 2023 | 11690.82 | 15.94 | 0.13% | 11674.87 | 11894.21 | 11617.04 |
29 de mai. de 2023 | 11712.76 | 3.98 | 0.03% | 11708.77 | 11802.49 | 11419.64 |
22 de mai. de 2023 | 11750.64 | -289.14 | -2.41% | 12039.77 | 12147.45 | 11553.24 |
15 de mai. de 2023 | 12007.87 | 27.92 | 0.23% | 11979.95 | 12145.45 | 11780.55 |
8 de mai. de 2023 | 11952.04 | 79.76 | 0.67% | 11872.28 | 12051.74 | 11712.76 |
1 de mai. de 2023 | 11866.29 | 225.32 | 1.93% | 11640.97 | 11870.28 | 11609.07 |
24 de abr. de 2023 | 11680.85 | -438.69 | -3.62% | 12119.53 | 12310.96 | 11605.08 |
17 de abr. de 2023 | 12141.47 | 295.2 | 2.49% | 11846.26 | 12349.25 | 11790.37 |
10 de abr. de 2023 | 11856.24 | 165.67 | 1.41% | 11690.57 | 11964.02 | 11548.86 |
3 de abr. de 2023 | 11664.62 | 471.05 | 4.2% | 11193.57 | 11710.53 | 11145.66 |
27 de mar. de 2023 | 11221.51 | 107.78 | 0.96% | 11113.73 | 11305.34 | 11069.82 |
20 de mar. de 2023 | 11039.88 | 301.39 | 2.8% | 10738.48 | 11071.81 | 10630.7 |
13 de mar. de 2023 | 10760.44 | 105.79 | 0.99% | 10654.65 | 10900.16 | 10534.89 |
6 de mar. de 2023 | 10658.64 | -73.86 | -0.69% | 10732.49 | 10922.11 | 10566.82 |
27 de fev. de 2023 | 10784.39 | -299.41 | -2.71% | 11083.79 | 11139.68 | 10730.5 |
20 de fev. de 2023 | 11079.8 | -431.14 | -3.75% | 11510.93 | 11654.64 | 11073.81 |
13 de fev. de 2023 | 11439.08 | 87.82 | 0.77% | 11351.25 | 11598.76 | 11273.41 |
6 de fev. de 2023 | 11347.26 | 908.18 | 8.69% | 10439.08 | 11367.22 | 10383.19 |
30 de jan. de 2023 | 10516.92 | -33.95 | -0.33% | 10550.86 | 10734.49 | 10163.63 |
23 de jan. de 2023 | 10592.77 | -516.97 | -4.66% | 11109.74 | 11173.61 | 10534.89 |
16 de jan. de 2023 | 11161.63 | -487.04 | -4.19% | 11648.66 | 11682.59 | 11113.73 |
9 de jan. de 2023 | 11664.62 | 3.99 | 0.03% | 11660.63 | 11862.23 | 11287.38 |
2 de jan. de 2023 | 11770.41 | 504.98 | 4.48% | 11265.42 | 11784.38 | 11265.42 |
26 de dez. de 2022 | 11213.53 | 15.97 | 0.14% | 11197.56 | 11331.29 | 11139.68 |
19 de dez. de 2022 | 11203.55 | 55.88 | 0.5% | 11147.66 | 11345.26 | 11021.91 |
12 de dez. de 2022 | 11127.7 | -123.75 | -1.1% | 11251.45 | 11389.18 | 11041.87 |
5 de dez. de 2022 | 11329.3 | 183.63 | 1.64% | 11145.66 | 11373.21 | 11135.68 |
28 de nov. de 2022 | 11153.65 | 247.51 | 2.26% | 10906.14 | 11205.54 | 10848.26 |
21 de nov. de 2022 | 10938.08 | 91.81 | 0.84% | 10846.26 | 11107.74 | 10794.37 |
14 de nov. de 2022 | 10894.17 | 335.32 | 3.17% | 10558.84 | 10981.99 | 10520.92 |
7 de nov. de 2022 | 10606.74 | -129.74 | -1.21% | 10736.48 | 11323.31 | 10550.86 |
31 de out. de 2022 | 10754.45 | 662.67 | 6.56% | 10091.78 | 10780.4 | 10013.93 |
24 de out. de 2022 | 10081.8 | 455.09 | 4.72% | 9626.71 | 10111.74 | 9605.75 |
17 de out. de 2022 | 9711.54 | -92.81 | -0.95% | 9804.35 | 9997.96 | 9480 |
10 de out. de 2022 | 9827.31 | -63.88 | -0.65% | 9891.18 | 10063.83 | 9608.74 |
3 de out. de 2022 | 10017.92 | 260.46 | 2.66% | 9757.45 | 10025.91 | 9647.67 |
26 de set. de 2022 | 9937.09 | -142.71 | -1.42% | 10079.8 | 10197.56 | 9774.41 |
19 de set. de 2022 | 9985.99 | -127.74 | -1.27% | 10113.73 | 10231.5 | 9763.43 |
12 de set. de 2022 | 10073.81 | -419.16 | -4% | 10492.97 | 10600.76 | 10069.82 |
5 de set. de 2022 | 10492.97 | 25.94 | 0.24% | 10467.02 | 10638.68 | 10181.6 |
29 de ago. de 2022 | 10598.76 | -516.96 | -4.66% | 11115.72 | 11257.44 | 10488.98 |
22 de ago. de 2022 | 11347.26 | 197.6 | 1.77% | 11149.66 | 11514.92 | 11025.9 |
15 de ago. de 2022 | 11199.56 | 377.25 | 3.48% | 10822.31 | 11267.42 | 10780.4 |
8 de ago. de 2022 | 10702.55 | -163.68 | -1.51% | 10866.22 | 10892.17 | 10407.14 |
1 de ago. de 2022 | 10826.3 | 163.67 | 1.53% | 10662.63 | 10894.17 | 10534.89 |
25 de jul. de 2022 | 10790.38 | 49.89 | 0.46% | 10740.48 | 11021.91 | 10510.94 |
18 de jul. de 2022 | 10744.47 | -389.23 | -3.5% | 11133.69 | 11265.42 | 10570.82 |
11 de jul. de 2022 | 11105.74 | 171.64 | 1.56% | 10934.09 | 11213.53 | 10702.55 |
4 de jul. de 2022 | 11041.87 | 269.46 | 2.5% | 10772.41 | 11145.66 | 10644.67 |
27 de jun. de 2022 | 10700.56 | 7.98 | 0.07% | 10692.57 | 11023.91 | 10544.87 |
20 de jun. de 2022 | 10762.43 | 837.31 | 8.43% | 9925.11 | 10766.42 | 9911.14 |
13 de jun. de 2022 | 9837.29 | 33.94 | 0.34% | 9803.35 | 9932.1 | 9378.21 |
6 de jun. de 2022 | 9824.31 | -554.9 | -5.35% | 10379.2 | 10477 | 9751.46 |
30 de mai. de 2022 | 10405.15 | -235.54 | -2.22% | 10640.68 | 10648.66 | 10359.24 |
23 de mai. de 2022 | 10564.83 | 13.96 | 0.13% | 10550.86 | 10644.67 | 10431.1 |
16 de mai. de 2022 | 10482.99 | 347.29 | 3.42% | 10135.69 | 10556.84 | 10065.83 |
9 de mai. de 2022 | 10231.5 | -75.85 | -0.74% | 10307.34 | 10321.32 | 9743.47 |
2 de mai. de 2022 | 10335.29 | -147.7 | -1.41% | 10482.99 | 10746.46 | 10199.56 |
25 de abr. de 2022 | 10662.63 | 520.94 | 5.13% | 10141.68 | 10738.48 | 10067.82 |
18 de abr. de 2022 | 10275.41 | -163.68 | -1.57% | 10439.08 | 10584.79 | 10237.48 |
11 de abr. de 2022 | 10498.96 | -367.27 | -3.38% | 10866.22 | 10928.1 | 10371.22 |
4 de abr. de 2022 | 10860.24 | 676.64 | 6.64% | 10183.59 | 10976 | 10057.84 |
28 de mar. de 2022 | 10082 | 227 | 2.3% | 9855 | 10262 | 9833 |
21 de mar. de 2022 | 9836 | 317 | 3.33% | 9519 | 9933 | 9496 |
14 de mar. de 2022 | 9579 | 315 | 3.4% | 9264 | 9628 | 9242 |
7 de mar. de 2022 | 9264 | 644 | 7.47% | 8620 | 9383 | 8325 |
28 de fev. de 2022 | 8689 | -247 | -2.77% | 8936 | 9357 | 8674 |
21 de fev. de 2022 | 9014 | 67 | 0.74% | 8947 | 9174 | 8565 |
14 de fev. de 2022 | 8790 | 364 | 4.31% | 8426 | 8987 | 8287 |
7 de fev. de 2022 | 8530 | 291 | 3.53% | 8239 | 8801 | 8211 |
31 de jan. de 2022 | 8281 | -449 | -5.15% | 8730 | 8740 | 8259 |
24 de jan. de 2022 | 8767 | 50 | 0.57% | 8717 | 8897 | 8252 |
17 de jan. de 2022 | 8743 | 173 | 2.01% | 8570 | 8891 | 8560 |
10 de jan. de 2022 | 8516 | 147 | 1.75% | 8369 | 8584 | 8312 |
3 de jan. de 2022 | 8400 | -239 | -2.77% | 8639 | 8650 | 8269 |
27 de dez. de 2021 | 8651 | -11 | -0.13% | 8662 | 8719 | 8588 |
20 de dez. de 2021 | 8645 | 206 | 2.44% | 8439 | 8674 | 8347 |
13 de dez. de 2021 | 8530 | 388 | 4.76% | 8142 | 8575 | 8107 |
6 de dez. de 2021 | 8195 | -41 | -0.5% | 8236 | 8430 | 8090 |
29 de nov. de 2021 | 8140 | -264 | -3.15% | 8404 | 8436 | 8098 |
22 de nov. de 2021 | 8431 | -48 | -0.57% | 8479 | 8572 | 8343 |
15 de nov. de 2021 | 8486 | -390 | -4.4% | 8876 | 9035 | 8328 |
8 de nov. de 2021 | 8787 | -594 | -6.34% | 9381 | 9457 | 8758 |
1 de nov. de 2021 | 9307 | 130 | 1.41% | 9177 | 9523 | 9073 |
25 de out. de 2021 | 9093 | 84 | 0.93% | 9009 | 9147 | 8909 |
18 de out. de 2021 | 9009 | 254 | 2.9% | 8755 | 9027 | 8606 |
11 de out. de 2021 | 8780 | -107 | -1.21% | 8887 | 9079 | 8684 |
4 de out. de 2021 | 8896 | 129 | 1.47% | 8767 | 8971 | 8615 |
27 de set. de 2021 | 8750 | -142 | -1.6% | 8892 | 8997 | 8445 |
20 de set. de 2021 | 8836 | 603 | 7.32% | 8233 | 8981 | 8178 |
13 de set. de 2021 | 8038 | -153 | -1.87% | 8191 | 8263 | 8028 |
6 de set. de 2021 | 8176 | -359 | -4.21% | 8535 | 8658 | 8134 |
30 de ago. de 2021 | 8503 | -63 | -0.74% | 8566 | 8669 | 8474 |
23 de ago. de 2021 | 8574 | -186 | -2.13% | 8760 | 8771 | 8447 |
16 de ago. de 2021 | 8726 | 301 | 3.57% | 8425 | 8757 | 8380 |
9 de ago. de 2021 | 8430 | 236 | 2.88% | 8194 | 8431 | 8110 |
2 de ago. de 2021 | 8151 | -144 | -1.74% | 8295 | 8383 | 8142 |
26 de jul. de 2021 | 8261 | -209 | -2.47% | 8470 | 8486 | 8141 |
19 de jul. de 2021 | 8489 | 249 | 3.02% | 8240 | 8673 | 8189 |
12 de jul. de 2021 | 8314 | -322 | -3.73% | 8636 | 8776 | 8173 |
5 de jul. de 2021 | 8642 | -127 | -1.45% | 8769 | 8776 | 8534 |
28 de jun. de 2021 | 8770 | 247 | 2.89% | 8523 | 8809 | 8516 |
21 de jun. de 2021 | 8485 | 95 | 1.13% | 8390 | 8510 | 8261 |
14 de jun. de 2021 | 8351 | 20 | 0.24% | 8331 | 8436 | 8278 |
7 de jun. de 2021 | 8338 | 332 | 4.14% | 8006 | 8422 | 7924 |
31 de mai. de 2021 | 8050 | -15 | -0.19% | 8065 | 8107 | 7869 |
24 de mai. de 2021 | 8052 | -100 | -1.23% | 8152 | 8173 | 7925 |
17 de mai. de 2021 | 8115 | 256 | 3.25% | 7859 | 8143 | 7842 |
10 de mai. de 2021 | 7862 | 177 | 2.3% | 7685 | 7882 | 7555 |
3 de mai. de 2021 | 7728 | -36 | -0.47% | 7764 | 7767 | 7605 |
26 de abr. de 2021 | 7717 | 157 | 2.07% | 7560 | 7863 | 7391 |
19 de abr. de 2021 | 7562 | 223 | 3.03% | 7339 | 7725 | 7335 |