PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 97.16 | 5.5 | 6% | 91.66 | 100.11 | 87.98 |
| 3 de fev. de 2025 | 89.02 | 2.53 | 2.92% | 86.49 | 93.94 | 86.24 |
| 27 de jan. de 2025 | 90.19 | 2.48 | 2.83% | 87.7 | 95.88 | 87.23 |
| 20 de jan. de 2025 | 86.06 | 3.21 | 3.88% | 82.84 | 86.57 | 81.21 |
| 13 de jan. de 2025 | 82.68 | 5.81 | 7.55% | 76.87 | 83.63 | 76.87 |
| 6 de jan. de 2025 | 77.18 | -7.8 | -9.18% | 84.98 | 85.5 | 77.17 |
| 30 de dez. de 2024 | 83.67 | -0.74 | -0.88% | 84.41 | 85.29 | 82.27 |
| 23 de dez. de 2024 | 86.15 | -0.92 | -1.06% | 87.07 | 88.62 | 85.53 |
| 16 de dez. de 2024 | 85.35 | -3.09 | -3.49% | 88.43 | 90.15 | 83.87 |
| 9 de dez. de 2024 | 90.49 | 0.22 | 0.25% | 90.26 | 95.21 | 87.06 |
| 2 de dez. de 2024 | 86.2 | 0.75 | 0.87% | 85.45 | 87.01 | 83.94 |
| 25 de nov. de 2024 | 84.62 | 4.12 | 5.11% | 80.5 | 85.3 | 79.82 |
| 18 de nov. de 2024 | 79.98 | -4.46 | -5.29% | 84.44 | 86.67 | 78.66 |
| 11 de nov. de 2024 | 84.29 | -4.15 | -4.69% | 88.43 | 88.64 | 82.75 |
| 4 de nov. de 2024 | 88.69 | -1.85 | -2.04% | 90.53 | 94.28 | 88.23 |
| 28 de out. de 2024 | 89.74 | -1.24 | -1.36% | 90.97 | 94.18 | 89.56 |
| 21 de out. de 2024 | 89.44 | -2.91 | -3.16% | 92.35 | 92.95 | 88.27 |
| 14 de out. de 2024 | 94.1 | -5.61 | -5.63% | 99.71 | 100.71 | 91.4 |
| 7 de out. de 2024 | 103.44 | -9.25 | -8.21% | 112.68 | 114.64 | 101.29 |
| 30 de set. de 2024 | 110.12 | 2.04 | 1.88% | 108.08 | 115.87 | 104.35 |
| 23 de set. de 2024 | 104.83 | 17.98 | 20.71% | 86.84 | 107.33 | 86.8 |
| 16 de set. de 2024 | 85.94 | 1.4 | 1.66% | 84.53 | 87.31 | 83.56 |
| 9 de set. de 2024 | 83.43 | 2.45 | 3.02% | 80.98 | 84.16 | 80.56 |
| 2 de set. de 2024 | 80.78 | -1.66 | -2.01% | 82.43 | 83.71 | 80.76 |
| 26 de ago. de 2024 | 84.43 | -0.62 | -0.73% | 85.05 | 87.21 | 81.65 |
| 19 de ago. de 2024 | 85.44 | -3.8 | -4.25% | 89.23 | 90.14 | 83.83 |
| 12 de ago. de 2024 | 88.57 | 3.89 | 4.6% | 84.67 | 88.82 | 82.98 |
| 5 de ago. de 2024 | 84.93 | 4.63 | 5.76% | 80.3 | 86.69 | 79.31 |
| 29 de jul. de 2024 | 84.09 | -4.52 | -5.11% | 88.61 | 90.43 | 82.62 |
| 22 de jul. de 2024 | 88.69 | -3.33 | -3.61% | 92.01 | 92.26 | 87 |
| 15 de jul. de 2024 | 90.14 | -3.13 | -3.35% | 93.26 | 94.35 | 88.9 |
| 8 de jul. de 2024 | 98.78 | 11.01 | 12.54% | 87.77 | 104.3 | 86.64 |
| 1 de jul. de 2024 | 88.75 | 1.95 | 2.25% | 86.79 | 90 | 84.8 |
| 24 de jun. de 2024 | 86.26 | -1.93 | -2.19% | 88.19 | 89.52 | 86.17 |
| 17 de jun. de 2024 | 88.38 | -3.44 | -3.75% | 91.82 | 91.91 | 87.97 |
| 10 de jun. de 2024 | 91.7 | -3.6 | -3.78% | 95.3 | 96.15 | 91.44 |
| 3 de jun. de 2024 | 95.6 | -1.72 | -1.77% | 97.32 | 97.55 | 94.38 |
| 27 de mai. de 2024 | 96.99 | -3.22 | -3.22% | 100.21 | 100.55 | 96.21 |
| 20 de mai. de 2024 | 99.95 | -8.76 | -8.06% | 108.71 | 109.98 | 99.7 |
| 13 de mai. de 2024 | 110.28 | 1.34 | 1.23% | 108.93 | 112.68 | 104.19 |
| 6 de mai. de 2024 | 108.32 | -4.48 | -3.97% | 112.79 | 113.92 | 107.6 |
| 29 de abr. de 2024 | 113.03 | 8.28 | 7.9% | 104.75 | 113.51 | 102.55 |
| 22 de abr. de 2024 | 100.34 | 6 | 6.35% | 94.34 | 103.05 | 94.31 |
| 15 de abr. de 2024 | 94.67 | -3.15 | -3.22% | 97.81 | 98.28 | 93.93 |
| 8 de abr. de 2024 | 97.22 | -5.82 | -5.64% | 103.03 | 104.06 | 97.04 |
| 1 de abr. de 2024 | 106.23 | -0.32 | -0.31% | 106.55 | 109.56 | 105.9 |
| 25 de mar. de 2024 | 104.95 | 2.29 | 2.23% | 102.66 | 106.97 | 101.7 |
| 18 de mar. de 2024 | 101.9 | -2.49 | -2.39% | 104.39 | 104.89 | 101 |
| 11 de mar. de 2024 | 103.44 | 3.37 | 3.37% | 100.06 | 110.62 | 99.94 |
| 4 de mar. de 2024 | 97.96 | -3.9 | -3.82% | 101.85 | 102.03 | 96.23 |
| 26 de fev. de 2024 | 103.68 | -6.4 | -5.82% | 110.08 | 113.73 | 100.49 |
| 19 de fev. de 2024 | 111.04 | 5.28 | 4.99% | 105.76 | 112.24 | 104.16 |
| 12 de fev. de 2024 | 106.84 | 0.15 | 0.14% | 106.68 | 109.23 | 102.88 |
| 5 de fev. de 2024 | 105.29 | 3.05 | 2.98% | 102.24 | 107.96 | 101.37 |
| 29 de jan. de 2024 | 102.48 | -5.18 | -4.82% | 107.66 | 107.69 | 101.73 |
| 22 de jan. de 2024 | 107.32 | 9.68 | 9.92% | 97.63 | 111.04 | 97.17 |
| 15 de jan. de 2024 | 102.39 | -1.63 | -1.57% | 104.02 | 105.36 | 98.95 |
| 8 de jan. de 2024 | 108.88 | -5.44 | -4.76% | 114.32 | 117.94 | 108.62 |
| 1 de jan. de 2024 | 117.83 | 1.87 | 1.61% | 115.96 | 119.38 | 112.66 |
| 25 de dez. de 2023 | 118.73 | 3.7 | 3.21% | 115.03 | 119.82 | 113.29 |
| 18 de dez. de 2023 | 114.36 | 2.34 | 2.08% | 112.02 | 117.31 | 110.83 |
| 11 de dez. de 2023 | 114.03 | 3.67 | 3.32% | 110.36 | 115.77 | 109.19 |
| 4 de dez. de 2023 | 113.1 | -0.39 | -0.34% | 113.48 | 115.82 | 111.33 |
| 27 de nov. de 2023 | 116.42 | -5.9 | -4.83% | 122.32 | 125.82 | 113.78 |
| 20 de nov. de 2023 | 123.01 | 15.32 | 14.22% | 107.69 | 124.38 | 107.68 |
| 13 de nov. de 2023 | 107.74 | 0.37 | 0.35% | 107.36 | 114.13 | 105.77 |
| 6 de nov. de 2023 | 105.5 | -4.36 | -3.97% | 109.86 | 110.17 | 103.05 |
| 30 de out. de 2023 | 109.3 | 1.5 | 1.39% | 107.8 | 110.84 | 102.83 |
| 23 de out. de 2023 | 106.67 | 0.96 | 0.9% | 105.71 | 112.09 | 104.17 |
| 16 de out. de 2023 | 106.16 | -16.08 | -13.16% | 122.24 | 124.63 | 105.26 |
| 9 de out. de 2023 | 124.62 | -6.97 | -5.29% | 131.58 | 135.36 | 124.05 |
| 2 de out. de 2023 | 134.27 | 1.06 | 0.79% | 133.21 | 134.82 | 126.34 |
| 25 de set. de 2023 | 134.02 | 4.3 | 3.31% | 129.72 | 136.04 | 129.61 |
| 18 de set. de 2023 | 131.9 | -0.79 | -0.59% | 132.68 | 134.43 | 127.15 |
| 11 de set. de 2023 | 135.1 | -3.84 | -2.76% | 138.93 | 140.36 | 134.7 |
| 4 de set. de 2023 | 135.22 | -7.88 | -5.51% | 143.09 | 144.17 | 134.6 |
| 28 de ago. de 2023 | 145.96 | 10.43 | 7.7% | 135.52 | 150.45 | 134.63 |
| 21 de ago. de 2023 | 133.49 | 10.65 | 8.66% | 122.84 | 136.65 | 122.84 |
| 14 de ago. de 2023 | 124.83 | -10.02 | -7.44% | 134.85 | 137.15 | 124.13 |
| 7 de ago. de 2023 | 137.44 | -9.68 | -6.58% | 147.11 | 148.32 | 135.65 |
| 31 de jul. de 2023 | 147.63 | -6.04 | -3.93% | 153.66 | 156.47 | 144.91 |
| 24 de jul. de 2023 | 154.61 | 14.7 | 10.5% | 139.91 | 155.83 | 138.5 |
| 17 de jul. de 2023 | 141.05 | -6.39 | -4.34% | 147.44 | 149.91 | 140.08 |
| 10 de jul. de 2023 | 148.7 | 8.2 | 5.84% | 140.49 | 151.91 | 139.58 |
| 3 de jul. de 2023 | 142.26 | -0.11 | -0.08% | 142.36 | 146.24 | 136.89 |
| 26 de jun. de 2023 | 136.08 | -2.56 | -1.85% | 138.64 | 144.07 | 132.87 |
| 19 de jun. de 2023 | 138.43 | -9.05 | -6.14% | 147.48 | 150.46 | 136.63 |
| 12 de jun. de 2023 | 144.17 | 9.9 | 7.38% | 134.26 | 149.17 | 133.1 |
| 5 de jun. de 2023 | 134.65 | 3.75 | 2.86% | 130.9 | 139.09 | 129.91 |
| 29 de mai. de 2023 | 133.04 | 7.91 | 6.32% | 125.12 | 135 | 118.99 |
| 22 de mai. de 2023 | 125.71 | -0.85 | -0.67% | 126.55 | 128.89 | 117.2 |
| 15 de mai. de 2023 | 123.91 | 1.01 | 0.83% | 122.89 | 134.07 | 121.81 |
| 8 de mai. de 2023 | 119.69 | -3.69 | -2.99% | 123.37 | 124.96 | 116.45 |
| 1 de mai. de 2023 | 123 | 2.56 | 2.13% | 120.43 | 123.93 | 115.15 |
| 24 de abr. de 2023 | 120.11 | -2.49 | -2.03% | 122.59 | 123.17 | 115.64 |
| 17 de abr. de 2023 | 124.44 | -6.78 | -5.16% | 131.21 | 132.02 | 123.93 |
| 10 de abr. de 2023 | 128.42 | -9.99 | -7.22% | 138.4 | 140.16 | 127.49 |
| 3 de abr. de 2023 | 144.63 | -5.9 | -3.92% | 150.52 | 150.57 | 142.33 |
| 27 de mar. de 2023 | 150.58 | -1.3 | -0.86% | 151.88 | 160.15 | 149.17 |
| 20 de mar. de 2023 | 155.87 | 11.06 | 7.64% | 144.8 | 159.22 | 144.3 |
| 13 de mar. de 2023 | 146.58 | 15.18 | 11.55% | 131.4 | 147.06 | 126.82 |
| 6 de mar. de 2023 | 131.9 | -18.01 | -12.02% | 149.91 | 152.09 | 130.34 |
| 27 de fev. de 2023 | 153.19 | 17.25 | 12.68% | 135.94 | 154.26 | 135.29 |
| 20 de fev. de 2023 | 132.2 | -4.38 | -3.2% | 136.57 | 149.37 | 130.75 |
| 13 de fev. de 2023 | 141.39 | -5.08 | -3.47% | 146.46 | 154.23 | 139.64 |
| 6 de fev. de 2023 | 138.44 | -3.09 | -2.18% | 141.52 | 160.5 | 137.22 |
| 30 de jan. de 2023 | 142.28 | 3.09 | 2.21% | 139.19 | 155.39 | 132.52 |
| 23 de jan. de 2023 | 138.69 | 3.3 | 2.43% | 135.39 | 139.68 | 130.66 |
| 16 de jan. de 2023 | 135.27 | 2.54 | 1.91% | 132.73 | 136.02 | 125.49 |
| 9 de jan. de 2023 | 138.67 | 3.46 | 2.56% | 135.2 | 138.74 | 131.06 |
| 2 de jan. de 2023 | 132.71 | 14.14 | 11.92% | 118.57 | 133.82 | 117.42 |
| 26 de dez. de 2022 | 114.05 | 1.28 | 1.13% | 112.77 | 117.06 | 109.56 |
| 19 de dez. de 2022 | 111.17 | -2.33 | -2.06% | 113.5 | 115.13 | 106.83 |
| 12 de dez. de 2022 | 112.39 | -4.02 | -3.45% | 116.4 | 121.36 | 111.86 |
| 5 de dez. de 2022 | 119.49 | -1.28 | -1.06% | 120.76 | 123.74 | 112.28 |
| 28 de nov. de 2022 | 113.55 | 20.18 | 21.62% | 93.36 | 114.79 | 92.8 |
| 21 de nov. de 2022 | 93.07 | -0.41 | -0.43% | 93.47 | 98.38 | 91.5 |
| 14 de nov. de 2022 | 95.68 | 4 | 4.36% | 91.68 | 101.59 | 89.19 |
| 7 de nov. de 2022 | 89.05 | 1.06 | 1.21% | 87.98 | 89.72 | 78.64 |
| 31 de out. de 2022 | 84.73 | 7.21 | 9.31% | 77.51 | 86.61 | 75.37 |
| 24 de out. de 2022 | 78.32 | 0.39 | 0.51% | 77.92 | 86.38 | 73.36 |
| 17 de out. de 2022 | 90.98 | -11.02 | -10.81% | 102 | 105.85 | 87.82 |
| 10 de out. de 2022 | 100.06 | -17.86 | -15.15% | 117.92 | 117.94 | 99.8 |
| 3 de out. de 2022 | 120.18 | 3.13 | 2.67% | 117.05 | 124.83 | 115.57 |
| 26 de set. de 2022 | 116.91 | -2.72 | -2.28% | 119.63 | 121.85 | 115.19 |
| 19 de set. de 2022 | 118.29 | -4.4 | -3.59% | 122.69 | 127.34 | 115.72 |
| 12 de set. de 2022 | 123.13 | -14.82 | -10.75% | 137.95 | 139.91 | 121.24 |
| 5 de set. de 2022 | 138.1 | 1.4 | 1.03% | 136.69 | 139.82 | 132.4 |
| 29 de ago. de 2022 | 139.71 | -8.6 | -5.8% | 148.3 | 151.28 | 134.05 |
| 22 de ago. de 2022 | 147 | 16.84 | 12.93% | 130.16 | 153.74 | 129.9 |
| 15 de ago. de 2022 | 128.93 | -8.66 | -6.29% | 137.58 | 140.05 | 126.66 |
| 8 de ago. de 2022 | 140.03 | 1.81 | 1.31% | 138.21 | 143.4 | 133 |
| 1 de ago. de 2022 | 137.56 | 5.37 | 4.07% | 132.18 | 142.43 | 128.46 |
| 25 de jul. de 2022 | 136.03 | -3.85 | -2.75% | 139.87 | 144.17 | 130.74 |
| 18 de jul. de 2022 | 139.79 | -3.63 | -2.53% | 143.41 | 146.62 | 137 |
| 11 de jul. de 2022 | 139.74 | -6.47 | -4.43% | 146.21 | 146.37 | 135.18 |
| 4 de jul. de 2022 | 152.11 | 2.61 | 1.74% | 149.5 | 156.32 | 144.17 |
| 27 de jun. de 2022 | 150.67 | -2.9 | -1.89% | 153.56 | 156.41 | 146.04 |
| 20 de jun. de 2022 | 150.93 | 7.87 | 5.5% | 143.05 | 152.2 | 140.58 |
| 13 de jun. de 2022 | 139.58 | 1.2 | 0.86% | 138.38 | 145.41 | 130.22 |
| 6 de jun. de 2022 | 142.22 | -6.75 | -4.53% | 148.96 | 155.33 | 142.22 |
| 30 de mai. de 2022 | 142.75 | -1.57 | -1.09% | 144.32 | 146.43 | 138.72 |
| 23 de mai. de 2022 | 138.74 | 14.79 | 11.93% | 123.95 | 139.06 | 113.59 |
| 16 de mai. de 2022 | 123.65 | 7.69 | 6.63% | 115.96 | 129.07 | 113.82 |
| 9 de mai. de 2022 | 116.63 | 4.6 | 4.11% | 112.02 | 117.65 | 101.2 |
| 2 de mai. de 2022 | 116.43 | -6.17 | -5.04% | 122.6 | 132.1 | 116.02 |
| 25 de abr. de 2022 | 123.83 | 13.37 | 12.1% | 110.46 | 135.93 | 110.05 |
| 18 de abr. de 2022 | 114.32 | -13.46 | -10.53% | 127.77 | 128.7 | 114.13 |
| 11 de abr. de 2022 | 129.07 | -3.18 | -2.4% | 132.24 | 135.77 | 128.6 |
| 4 de abr. de 2022 | 134.45 | -11.69 | -8% | 146.13 | 153.9 | 132.9 |
| 28 de mar. de 2022 | 140.9 | -5.22 | -3.57% | 146.11 | 154.67 | 132.05 |
| 21 de mar. de 2022 | 146.35 | -0.34 | -0.23% | 146.68 | 158.47 | 142.59 |
| 14 de mar. de 2022 | 149.11 | 40.98 | 37.89% | 108.13 | 158.49 | 102 |
| 7 de mar. de 2022 | 118.71 | -26.76 | -18.39% | 145.46 | 148.04 | 118.44 |
| 28 de fev. de 2022 | 147.37 | -3.22 | -2.14% | 150.58 | 170.04 | 146.25 |
| 21 de fev. de 2022 | 153.08 | -0.51 | -0.34% | 153.59 | 156.35 | 138.83 |
| 14 de fev. de 2022 | 157.82 | -0.27 | -0.17% | 158.08 | 171.78 | 157.01 |
| 7 de fev. de 2022 | 160.65 | 4.34 | 2.77% | 156.31 | 168.69 | 153.93 |
| 31 de jan. de 2022 | 158.4 | 8.76 | 5.85% | 149.64 | 162.68 | 148.29 |
| 24 de jan. de 2022 | 146.47 | -6.47 | -4.24% | 152.94 | 153.79 | 138.95 |
| 17 de jan. de 2022 | 156.85 | 5.85 | 3.88% | 150.99 | 164.84 | 149.32 |
| 10 de jan. de 2022 | 154.48 | 0.4 | 0.26% | 154.07 | 161.76 | 149.9 |
| 3 de jan. de 2022 | 153.39 | 5.32 | 3.59% | 148.06 | 156.87 | 142.98 |
| 27 de dez. de 2021 | 148.65 | 5 | 3.48% | 143.65 | 152.34 | 135.75 |
| 20 de dez. de 2021 | 144.06 | 5.75 | 4.16% | 138.3 | 145.1 | 136.18 |
| 13 de dez. de 2021 | 142.01 | -4.44 | -3.04% | 146.45 | 146.74 | 136.37 |
| 6 de dez. de 2021 | 149.32 | 13.12 | 9.63% | 136.2 | 154.11 | 136 |
| 29 de nov. de 2021 | 137.37 | -15.05 | -9.88% | 152.42 | 152.46 | 131.98 |
| 22 de nov. de 2021 | 152.53 | 1.02 | 0.67% | 151.51 | 153.05 | 146.78 |
| 15 de nov. de 2021 | 151.75 | -19.07 | -11.17% | 170.82 | 173.2 | 151 |
| 8 de nov. de 2021 | 170.57 | 10.93 | 6.84% | 159.64 | 171.28 | 158.27 |
| 1 de nov. de 2021 | 158.13 | -4.85 | -2.97% | 162.97 | 170.52 | 157.6 |
| 25 de out. de 2021 | 162.21 | -13.83 | -7.86% | 176.04 | 176.35 | 160.39 |
| 18 de out. de 2021 | 177.61 | 9.2 | 5.46% | 168.41 | 182.52 | 167.36 |
| 11 de out. de 2021 | 163.52 | -0.57 | -0.35% | 164.09 | 166.83 | 158.76 |
| 4 de out. de 2021 | 161.99 | 14.43 | 9.78% | 147.55 | 162.27 | 144.53 |
| 27 de set. de 2021 | 151.08 | -4.61 | -2.97% | 155.69 | 157.34 | 150.45 |
| 20 de set. de 2021 | 156.46 | -1.33 | -0.85% | 157.79 | 161.77 | 152.5 |
| 13 de set. de 2021 | 162.3 | -1.32 | -0.81% | 163.62 | 165.1 | 157.53 |
| 6 de set. de 2021 | 164.11 | -3.76 | -2.24% | 167.87 | 169.74 | 159.13 |
| 30 de ago. de 2021 | 162.91 | 9.53 | 6.22% | 153.37 | 166.46 | 150.07 |
| 23 de ago. de 2021 | 153.22 | 13.56 | 9.7% | 139.66 | 158.24 | 137.09 |
| 16 de ago. de 2021 | 137.63 | -10.22 | -6.91% | 147.84 | 149.88 | 135.89 |
| 9 de ago. de 2021 | 152.35 | -11.88 | -7.24% | 164.23 | 168.83 | 152.07 |
| 2 de ago. de 2021 | 164.13 | -0.43 | -0.26% | 164.55 | 167.96 | 161.49 |
| 26 de jul. de 2021 | 164.01 | -0.62 | -0.38% | 164.62 | 169.26 | 153.11 |
| 19 de jul. de 2021 | 172.73 | -3.22 | -1.84% | 175.95 | 181.21 | 167.76 |
| 12 de jul. de 2021 | 179.53 | -0.17 | -0.1% | 179.7 | 187.41 | 177.94 |
| 5 de jul. de 2021 | 181.32 | -8.69 | -4.57% | 190 | 190.35 | 172.64 |
| 28 de jun. de 2021 | 196.65 | -9.69 | -4.7% | 206.33 | 209.03 | 196.24 |
| 21 de jun. de 2021 | 202.53 | 17.93 | 9.71% | 184.6 | 203.01 | 182.65 |
| 14 de jun. de 2021 | 185.94 | -1.04 | -0.56% | 186.98 | 190.7 | 182.55 |
| 7 de jun. de 2021 | 187.63 | -3.99 | -2.08% | 191.61 | 191.68 | 185.68 |
| 31 de mai. de 2021 | 192.92 | -8.72 | -4.32% | 201.63 | 204.07 | 188.27 |
| 24 de mai. de 2021 | 196.1 | 7.53 | 3.99% | 188.56 | 197.17 | 187.45 |
| 17 de mai. de 2021 | 189.5 | 0.37 | 0.19% | 189.13 | 197.29 | 184 |
| 10 de mai. de 2021 | 186.13 | -2.72 | -1.45% | 188.85 | 190.47 | 177.35 |
| 3 de mai. de 2021 | 191.5 | -18.63 | -8.87% | 210.13 | 212.6 | 189.5 |
| 26 de abr. de 2021 | 210.13 | -5.49 | -2.55% | 215.61 | 221.66 | 209.6 |
| 19 de abr. de 2021 | 220.88 | 5.53 | 2.56% | 215.35 | 222.55 | 204.83 |
