Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 232.47 | 4.16 | 1.82% | 228.3 | 237.13 | 226.39 |
3 de fev. de 2025 | 224.2 | 9.98 | 4.66% | 214.21 | 237.2 | 212.85 |
27 de jan. de 2025 | 220.88 | 9.71 | 4.59% | 211.17 | 226.06 | 195.61 |
20 de jan. de 2025 | 244.05 | 5.71 | 2.39% | 238.34 | 248.79 | 235.38 |
13 de jan. de 2025 | 236.54 | 13.92 | 6.25% | 222.61 | 237.81 | 222.07 |
6 de jan. de 2025 | 223.72 | -13.07 | -5.52% | 236.78 | 240.9 | 220.59 |
30 de dez. de 2024 | 231.25 | -1.53 | -0.66% | 232.77 | 238.6 | 228.3 |
23 de dez. de 2024 | 240.99 | 15.81 | 7.02% | 225.18 | 246.51 | 224.72 |
16 de dez. de 2024 | 219.59 | -13.53 | -5.8% | 233.11 | 251.04 | 216.93 |
9 de dez. de 2024 | 224.44 | 45.88 | 25.69% | 178.56 | 227.96 | 169.21 |
2 de dez. de 2024 | 178.8 | 16.08 | 9.88% | 162.72 | 180.1 | 162.51 |
25 de nov. de 2024 | 161.54 | -2.93 | -1.78% | 164.46 | 166.63 | 157.03 |
18 de nov. de 2024 | 163.76 | 0.21 | 0.13% | 163.54 | 165.87 | 160.1 |
11 de nov. de 2024 | 164.51 | -15.81 | -8.77% | 180.31 | 181.16 | 162.9 |
4 de nov. de 2024 | 183.06 | 13.72 | 8.1% | 169.33 | 184.32 | 167.87 |
28 de out. de 2024 | 168.24 | -3.49 | -2.04% | 171.73 | 179.67 | 166.84 |
21 de out. de 2024 | 172.22 | -6.75 | -3.77% | 178.96 | 181.12 | 168.98 |
14 de out. de 2024 | 179.18 | -2.69 | -1.48% | 181.87 | 184.92 | 172.81 |
7 de out. de 2024 | 180.98 | 6.43 | 3.68% | 174.54 | 185.83 | 173.3 |
30 de set. de 2024 | 176.11 | 6.38 | 3.75% | 169.73 | 176.35 | 165.27 |
23 de set. de 2024 | 172.36 | 1.55 | 0.9% | 170.81 | 179.65 | 167.81 |
16 de set. de 2024 | 170.39 | 6.57 | 4.01% | 163.81 | 171.47 | 159.92 |
9 de set. de 2024 | 167.28 | 28.83 | 20.82% | 138.45 | 167.53 | 134.5 |
2 de set. de 2024 | 136.6 | -22.13 | -13.94% | 158.72 | 159.61 | 136.19 |
26 de ago. de 2024 | 161.98 | -1.87 | -1.14% | 163.84 | 165.03 | 154.93 |
19 de ago. de 2024 | 165.84 | 2.31 | 1.41% | 163.53 | 171.53 | 159.93 |
12 de ago. de 2024 | 165.05 | 16.97 | 11.46% | 148.08 | 166.11 | 145.86 |
5 de ago. de 2024 | 147.94 | 17.38 | 13.32% | 130.55 | 149.51 | 130.36 |
29 de jul. de 2024 | 143.36 | -8.31 | -5.48% | 151.67 | 160.79 | 139.08 |
22 de jul. de 2024 | 150.73 | -8 | -5.04% | 158.72 | 164.77 | 145.06 |
15 de jul. de 2024 | 156.79 | -13.58 | -7.97% | 170.36 | 172.9 | 153.36 |
8 de jul. de 2024 | 169.35 | -0.74 | -0.43% | 170.08 | 176.39 | 166.3 |
1 de jul. de 2024 | 169.72 | 8.88 | 5.52% | 160.83 | 175.97 | 158.82 |
24 de jun. de 2024 | 160.19 | -3.68 | -2.24% | 163.86 | 165.52 | 155.93 |
17 de jun. de 2024 | 165.72 | -12.75 | -7.14% | 178.46 | 184.38 | 165.5 |
10 de jun. de 2024 | 172.91 | 31.94 | 22.66% | 140.96 | 174.07 | 140.27 |
3 de jun. de 2024 | 140.31 | 7.21 | 5.42% | 133.09 | 142.01 | 129.8 |
27 de mai. de 2024 | 132.11 | -8.54 | -6.08% | 140.65 | 141.15 | 130.3 |
20 de mai. de 2024 | 140.27 | 1.17 | 0.84% | 139.1 | 141.66 | 137.33 |
13 de mai. de 2024 | 139.02 | 5.11 | 3.81% | 133.91 | 144.05 | 131.9 |
6 de mai. de 2024 | 132.87 | 4.99 | 3.9% | 127.88 | 133.95 | 127.07 |
29 de abr. de 2024 | 127.3 | -6.21 | -4.65% | 133.5 | 134.3 | 121.92 |
22 de abr. de 2024 | 133.87 | 12.35 | 10.16% | 121.52 | 135.08 | 119.7 |
15 de abr. de 2024 | 120 | -15.97 | -11.74% | 135.96 | 136.4 | 119.4 |
8 de abr. de 2024 | 133.95 | 2.23 | 1.7% | 131.71 | 138.72 | 130.5 |
1 de abr. de 2024 | 133.49 | 1.12 | 0.85% | 132.36 | 139.81 | 129.93 |
25 de mar. de 2024 | 132.26 | -1.91 | -1.42% | 134.16 | 137.47 | 129.08 |
18 de mar. de 2024 | 135.02 | 10.18 | 8.15% | 124.84 | 139.91 | 119.93 |
11 de mar. de 2024 | 123.13 | -3.79 | -2.98% | 126.91 | 129.76 | 122.63 |
4 de mar. de 2024 | 130.69 | -7.9 | -5.7% | 138.58 | 143.34 | 129.7 |
26 de fev. de 2024 | 139.48 | 8.53 | 6.51% | 130.95 | 140.3 | 127.69 |
19 de fev. de 2024 | 129.3 | 6.67 | 5.43% | 122.63 | 131.39 | 119.83 |
12 de fev. de 2024 | 124.08 | -4.04 | -3.15% | 128.11 | 128.26 | 122.23 |
5 de fev. de 2024 | 127.91 | 4.65 | 3.78% | 123.25 | 129.17 | 120.76 |
29 de jan. de 2024 | 122 | 1.15 | 0.95% | 120.84 | 123 | 116.84 |
22 de jan. de 2024 | 120.21 | -1.6 | -1.31% | 121.8 | 128.01 | 119.4 |
15 de jan. de 2024 | 120.7 | 9.35 | 8.39% | 111.35 | 121.26 | 108.61 |
8 de jan. de 2024 | 110.43 | 5.45 | 5.19% | 104.98 | 111.18 | 104.75 |
1 de jan. de 2024 | 104.54 | -4.66 | -4.27% | 109.2 | 109.6 | 103.7 |
25 de dez. de 2023 | 111.3 | -0.86 | -0.77% | 112.16 | 113.47 | 111.04 |
18 de dez. de 2023 | 111.81 | -0.32 | -0.28% | 112.12 | 114.81 | 110.66 |
11 de dez. de 2023 | 112.6 | 16.64 | 17.35% | 95.95 | 114.6 | 95.95 |
4 de dez. de 2023 | 94.14 | 2.54 | 2.78% | 91.59 | 94.76 | 90.03 |
27 de nov. de 2023 | 92.68 | -4.54 | -4.67% | 97.22 | 97.78 | 90.22 |
20 de nov. de 2023 | 97.31 | -0.29 | -0.3% | 97.6 | 99.65 | 96.21 |
13 de nov. de 2023 | 97.5 | 3.29 | 3.49% | 94.21 | 98.05 | 93.58 |
6 de nov. de 2023 | 95.42 | 7.51 | 8.55% | 87.9 | 95.57 | 86.81 |
30 de out. de 2023 | 87.96 | 4.35 | 5.21% | 83.6 | 88.45 | 82.44 |
23 de out. de 2023 | 83.48 | -1.76 | -2.07% | 85.24 | 88.01 | 81.58 |
16 de out. de 2023 | 85.09 | -3.87 | -4.36% | 88.96 | 91.23 | 84.8 |
9 de out. de 2023 | 87.96 | 4.02 | 4.8% | 83.93 | 92.24 | 83.4 |
2 de out. de 2023 | 84.26 | 2.16 | 2.63% | 82.1 | 84.55 | 80.63 |
25 de set. de 2023 | 82.7 | 0.29 | 0.36% | 82.4 | 84.1 | 80.16 |
18 de set. de 2023 | 82.62 | -1.68 | -2% | 84.3 | 85.35 | 79.16 |
11 de set. de 2023 | 84.99 | -1.22 | -1.41% | 86.2 | 87.38 | 83.87 |
4 de set. de 2023 | 85.54 | -1.28 | -1.48% | 86.82 | 88 | 83.74 |
28 de ago. de 2023 | 86.94 | 1.84 | 2.16% | 85.1 | 92 | 84.24 |
21 de ago. de 2023 | 84.85 | 1.15 | 1.38% | 83.69 | 90.62 | 82.83 |
14 de ago. de 2023 | 82.34 | -0.07 | -0.08% | 82.4 | 85.14 | 80.93 |
7 de ago. de 2023 | 82.74 | -5.75 | -6.5% | 88.49 | 89.41 | 82.09 |
31 de jul. de 2023 | 87.81 | -1.83 | -2.05% | 89.64 | 91.75 | 87.06 |
24 de jul. de 2023 | 89.6 | -0.28 | -0.31% | 89.87 | 92.03 | 88.34 |
17 de jul. de 2023 | 89.34 | 0.53 | 0.59% | 88.81 | 90.97 | 88.22 |
10 de jul. de 2023 | 88.45 | 3.75 | 4.42% | 84.7 | 90.04 | 84.64 |
3 de jul. de 2023 | 84.35 | -2.22 | -2.57% | 86.57 | 87.38 | 84.1 |
26 de jun. de 2023 | 86.49 | 4.44 | 5.42% | 82.04 | 87.15 | 81.75 |
19 de jun. de 2023 | 82.02 | -3.97 | -4.62% | 85.99 | 87.4 | 81.6 |
12 de jun. de 2023 | 86.49 | 5.39 | 6.65% | 81.09 | 88.59 | 81.09 |
5 de jun. de 2023 | 80.15 | -0.35 | -0.44% | 80.5 | 81.49 | 77.31 |
29 de mai. de 2023 | 80.71 | -2.93 | -3.5% | 83.63 | 91.39 | 78.23 |
22 de mai. de 2023 | 80.72 | 12.92 | 19.07% | 67.79 | 81.23 | 67.19 |
15 de mai. de 2023 | 68.06 | 5.15 | 8.18% | 62.91 | 68.27 | 62.64 |
8 de mai. de 2023 | 62.8 | 0.11 | 0.19% | 62.68 | 63.07 | 61.37 |
1 de mai. de 2023 | 62.78 | 0.28 | 0.44% | 62.5 | 63.69 | 59.83 |
24 de abr. de 2023 | 62.4 | -0.79 | -1.24% | 63.18 | 63.66 | 60 |
17 de abr. de 2023 | 63.1 | 1.44 | 2.33% | 61.66 | 64.07 | 61.57 |
10 de abr. de 2023 | 61.75 | 0.22 | 0.37% | 61.52 | 62.8 | 61.37 |
3 de abr. de 2023 | 62.12 | -1.75 | -2.73% | 63.86 | 64.24 | 61.57 |
27 de mar. de 2023 | 64.03 | 0.37 | 0.58% | 63.66 | 64.04 | 61.72 |
20 de mar. de 2023 | 63.43 | 0.42 | 0.68% | 63 | 64.67 | 62.68 |
13 de mar. de 2023 | 62.88 | 2.19 | 3.6% | 60.69 | 63.77 | 60.58 |
6 de mar. de 2023 | 61.39 | -1.91 | -3.02% | 63.3 | 64.26 | 61.07 |
27 de fev. de 2023 | 63.18 | 4.77 | 8.16% | 58.41 | 63.44 | 57.99 |
20 de fev. de 2023 | 57.64 | -1.22 | -2.08% | 58.86 | 59.18 | 57.08 |
13 de fev. de 2023 | 59.39 | 0.1 | 0.18% | 59.28 | 60.75 | 59.06 |
6 de fev. de 2023 | 59.29 | 0.07 | 0.11% | 59.22 | 61.57 | 58.77 |
30 de jan. de 2023 | 59.6 | 1.39 | 2.38% | 58.21 | 61.18 | 57.83 |
23 de jan. de 2023 | 58.97 | 1.97 | 3.47% | 56.99 | 59.93 | 56.75 |
16 de jan. de 2023 | 56.86 | -0.5 | -0.88% | 57.36 | 58.6 | 55.75 |
9 de jan. de 2023 | 57.78 | -0.97 | -1.64% | 58.74 | 60 | 54.81 |
2 de jan. de 2023 | 58.69 | 2.29 | 4.07% | 56.39 | 58.97 | 54.89 |
26 de dez. de 2022 | 55.78 | 0.8 | 1.45% | 54.98 | 56.14 | 54.11 |
19 de dez. de 2022 | 55.1 | -0.22 | -0.4% | 55.32 | 56.07 | 53.99 |
12 de dez. de 2022 | 55.44 | 1.03 | 1.91% | 54.4 | 58.4 | 54.01 |
5 de dez. de 2022 | 54.2 | 0.51 | 0.94% | 53.69 | 55.14 | 51.43 |
28 de nov. de 2022 | 53.95 | 1.6 | 3.07% | 52.34 | 55.1 | 51.3 |
21 de nov. de 2022 | 52.85 | 1.7 | 3.32% | 51.15 | 54.02 | 50.9 |
14 de nov. de 2022 | 51.38 | -0.37 | -0.72% | 51.75 | 53.08 | 50.06 |
7 de nov. de 2022 | 51.63 | 5.18 | 11.15% | 46.45 | 51.78 | 45.94 |
31 de out. de 2022 | 46.41 | -0.3 | -0.63% | 46.7 | 47.9 | 43.99 |
24 de out. de 2022 | 47.1 | 2.09 | 4.64% | 45.01 | 47.32 | 44.85 |
17 de out. de 2022 | 44.86 | 1.06 | 2.42% | 43.8 | 44.95 | 42.64 |
10 de out. de 2022 | 42.6 | -3.11 | -6.79% | 45.7 | 45.82 | 41.38 |
3 de out. de 2022 | 45.93 | 1.22 | 2.75% | 44.7 | 48.84 | 44.47 |
26 de set. de 2022 | 44.1 | -2.61 | -5.57% | 46.7 | 47.2 | 44.1 |
19 de set. de 2022 | 46.73 | -2.92 | -5.87% | 49.64 | 50.22 | 46.1 |
12 de set. de 2022 | 50.1 | -2.3 | -4.39% | 52.4 | 53.01 | 48.83 |
5 de set. de 2022 | 52.08 | 2.32 | 4.66% | 49.76 | 52.47 | 48.79 |
29 de ago. de 2022 | 49.88 | -1.86 | -3.6% | 51.74 | 52.13 | 47.92 |
22 de ago. de 2022 | 51.94 | -2.07 | -3.82% | 54 | 54.9 | 51.94 |
15 de ago. de 2022 | 54.6 | -0.88 | -1.59% | 55.48 | 55.92 | 52.99 |
8 de ago. de 2022 | 55.67 | 0.96 | 1.77% | 54.7 | 55.71 | 52.61 |
1 de ago. de 2022 | 55 | 2.06 | 3.89% | 52.94 | 55.18 | 52.6 |
25 de jul. de 2022 | 53.4 | 2.46 | 4.84% | 50.93 | 53.66 | 50.4 |
18 de jul. de 2022 | 51.12 | 1.48 | 3% | 49.63 | 51.85 | 48.59 |
11 de jul. de 2022 | 49.31 | 0.42 | 0.87% | 48.88 | 49.35 | 47 |
4 de jul. de 2022 | 49.74 | 3.09 | 6.62% | 46.65 | 50.03 | 46.17 |
27 de jun. de 2022 | 47.56 | -3.56 | -6.97% | 51.12 | 51.3 | 46.84 |
20 de jun. de 2022 | 50.77 | 0.57 | 1.13% | 50.2 | 51.05 | 48.94 |
13 de jun. de 2022 | 49.69 | -3.35 | -6.3% | 53.03 | 53.26 | 48.6 |
6 de jun. de 2022 | 53.97 | -2.97 | -5.22% | 56.94 | 57.48 | 53.83 |
30 de mai. de 2022 | 56.19 | -1.72 | -2.96% | 57.9 | 58.91 | 55.92 |
23 de mai. de 2022 | 58.03 | 5.84 | 11.18% | 52.19 | 58.38 | 51.29 |
16 de mai. de 2022 | 54.18 | -3.69 | -6.38% | 57.87 | 60.7 | 51.1 |
9 de mai. de 2022 | 58.65 | 1.1 | 1.92% | 57.54 | 59.01 | 55.61 |
2 de mai. de 2022 | 57.82 | 1.82 | 3.25% | 56 | 60.2 | 55.72 |
25 de abr. de 2022 | 55.29 | -2.56 | -4.41% | 57.84 | 58.7 | 55.1 |
18 de abr. de 2022 | 58.53 | 1.23 | 2.14% | 57.3 | 61.45 | 57.3 |
11 de abr. de 2022 | 57.2 | -1.22 | -2.09% | 58.42 | 59.7 | 57.04 |
4 de abr. de 2022 | 58.51 | -3.97 | -6.34% | 62.47 | 63.42 | 58.47 |
28 de mar. de 2022 | 62.71 | 0.18 | 0.3% | 62.52 | 64.4 | 61.47 |
21 de mar. de 2022 | 62.9 | 2.39 | 3.96% | 60.5 | 63.03 | 58.8 |
14 de mar. de 2022 | 61.04 | 3.46 | 6.02% | 57.57 | 61.3 | 56.46 |
7 de mar. de 2022 | 57.8 | -1.9 | -3.17% | 59.69 | 60.15 | 56.23 |
28 de fev. de 2022 | 59.61 | 1.5 | 2.58% | 58.11 | 60.56 | 56.49 |
21 de fev. de 2022 | 58.8 | 0.95 | 1.65% | 57.84 | 58.98 | 54.8 |
14 de fev. de 2022 | 57.97 | 0.57 | 0.99% | 57.4 | 60.6 | 56.99 |
7 de fev. de 2022 | 57.35 | -1.83 | -3.08% | 59.17 | 61.41 | 56.8 |
31 de jan. de 2022 | 59.06 | 3 | 5.35% | 56.06 | 60.46 | 55.39 |
24 de jan. de 2022 | 55.9 | 3.05 | 5.79% | 52.84 | 57.38 | 51.29 |
17 de jan. de 2022 | 53.43 | -5.32 | -9.04% | 58.74 | 58.74 | 53.1 |
10 de jan. de 2022 | 59.54 | -1.47 | -2.4% | 61 | 63.05 | 59.1 |
3 de jan. de 2022 | 61.87 | -5.01 | -7.48% | 66.87 | 67.2 | 61.86 |
27 de dez. de 2021 | 66.5 | -0.21 | -0.3% | 66.7 | 67.68 | 66.3 |
20 de dez. de 2021 | 66.5 | 3.43 | 5.45% | 63.06 | 67.05 | 62.61 |
13 de dez. de 2021 | 63.72 | 0.46 | 0.74% | 63.25 | 63.98 | 60.55 |
6 de dez. de 2021 | 63.15 | 7 | 12.46% | 56.15 | 64.41 | 55.51 |
29 de nov. de 2021 | 55.8 | 0.43 | 0.79% | 55.36 | 56.8 | 54.41 |
22 de nov. de 2021 | 54.64 | -2.29 | -4.01% | 56.92 | 57.02 | 54.3 |
15 de nov. de 2021 | 56.9 | 0.39 | 0.7% | 56.5 | 57.66 | 55.96 |
8 de nov. de 2021 | 56.3 | 0.12 | 0.23% | 56.17 | 56.57 | 54.7 |
1 de nov. de 2021 | 55.8 | 2.79 | 5.28% | 53 | 55.95 | 52.47 |
25 de out. de 2021 | 53.16 | 1.61 | 3.14% | 51.54 | 53.6 | 51.54 |
18 de out. de 2021 | 51.55 | 1.91 | 3.86% | 49.63 | 52.12 | 49.63 |
11 de out. de 2021 | 50.32 | 1.18 | 2.42% | 49.13 | 50.57 | 47.9 |
4 de out. de 2021 | 49.28 | 0.71 | 1.48% | 48.56 | 49.98 | 47.26 |
27 de set. de 2021 | 48.84 | -1.31 | -2.62% | 50.15 | 50.56 | 47.71 |
20 de set. de 2021 | 50.51 | 0.8 | 1.62% | 49.7 | 50.72 | 48.66 |
13 de set. de 2021 | 50.63 | 0.71 | 1.42% | 49.92 | 51.05 | 49.31 |
6 de set. de 2021 | 49.79 | 0.22 | 0.46% | 49.56 | 50.58 | 48.8 |
30 de ago. de 2021 | 49.74 | -0.25 | -0.51% | 49.99 | 50.74 | 49 |
23 de ago. de 2021 | 49.57 | 1.89 | 3.96% | 47.68 | 49.63 | 47.63 |
16 de ago. de 2021 | 47.52 | -0.95 | -1.96% | 48.47 | 48.86 | 46.24 |
9 de ago. de 2021 | 48.57 | -0.04 | -0.07% | 48.6 | 48.89 | 47.61 |
2 de ago. de 2021 | 48.51 | -0.36 | -0.74% | 48.87 | 49.44 | 47.94 |
26 de jul. de 2021 | 48.52 | 0.51 | 1.06% | 48.01 | 48.62 | 46.75 |
19 de jul. de 2021 | 48.3 | 2.16 | 4.7% | 46.13 | 48.34 | 45.7 |
12 de jul. de 2021 | 46.8 | -1.41 | -2.91% | 48.2 | 49.38 | 46.67 |
5 de jul. de 2021 | 48 | 0.95 | 2.01% | 47.05 | 48.08 | 46.03 |
28 de jun. de 2021 | 46.83 | 0.21 | 0.45% | 46.62 | 47.83 | 45.4 |
21 de jun. de 2021 | 46.22 | 0.12 | 0.28% | 46.09 | 47.35 | 45.79 |
14 de jun. de 2021 | 46.34 | -0.49 | -1.05% | 46.83 | 47.63 | 46 |
7 de jun. de 2021 | 47.07 | -0.16 | -0.34% | 47.23 | 47.37 | 46 |
31 de mai. de 2021 | 47.51 | -0.11 | -0.24% | 47.62 | 47.81 | 46.2 |
24 de mai. de 2021 | 47.24 | 1.67 | 3.68% | 45.56 | 47.45 | 45.53 |
17 de mai. de 2021 | 45 | 1.1 | 2.5% | 43.9 | 45.91 | 42.47 |
10 de mai. de 2021 | 44.17 | -0.29 | -0.63% | 44.45 | 44.7 | 41.9 |
3 de mai. de 2021 | 45.2 | -0.52 | -1.14% | 45.72 | 45.83 | 43.7 |
26 de abr. de 2021 | 45.58 | -0.78 | -1.67% | 46.35 | 47.39 | 45.36 |
19 de abr. de 2021 | 46.61 | -0.69 | -1.46% | 47.3 | 47.5 | 44.86 |