Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 17.89 | 0.5 | 2.87% | 17.39 | 18.47 | 17.05 |
3 de fev. de 2025 | 17 | 0.71 | 4.35% | 16.29 | 17.44 | 16.27 |
27 de jan. de 2025 | 16.34 | 0.59 | 3.81% | 15.74 | 16.78 | 15.64 |
20 de jan. de 2025 | 16.08 | 0.2 | 1.32% | 15.87 | 16.2 | 15.4 |
13 de jan. de 2025 | 15.94 | 0.68 | 4.52% | 15.25 | 16.01 | 15.19 |
6 de jan. de 2025 | 15.65 | -0.18 | -1.14% | 15.83 | 16.19 | 15.42 |
30 de dez. de 2024 | 15.8 | 0.41 | 2.66% | 15.39 | 16.01 | 15.25 |
23 de dez. de 2024 | 15.61 | 0.24 | 1.56% | 15.37 | 15.78 | 15.27 |
16 de dez. de 2024 | 15.44 | -1.01 | -6.09% | 16.44 | 16.58 | 15.05 |
9 de dez. de 2024 | 16.72 | -0.32 | -1.83% | 17.03 | 17.62 | 16.67 |
2 de dez. de 2024 | 16.75 | -0.58 | -3.3% | 17.32 | 17.68 | 16.57 |
25 de nov. de 2024 | 17.45 | 0.05 | 0.28% | 17.4 | 17.7 | 17.3 |
18 de nov. de 2024 | 18.21 | 1.25 | 7.37% | 16.96 | 18.23 | 16.9 |
11 de nov. de 2024 | 16.58 | -1.06 | -5.96% | 17.63 | 17.67 | 16.53 |
4 de nov. de 2024 | 18.34 | -0.72 | -3.73% | 19.05 | 19.1 | 17.76 |
28 de out. de 2024 | 18.99 | -0.47 | -2.37% | 19.45 | 20.25 | 18.99 |
21 de out. de 2024 | 19.56 | -1.52 | -7.22% | 21.08 | 21.28 | 19.39 |
14 de out. de 2024 | 20.84 | 1.07 | 5.41% | 19.77 | 21.07 | 19.64 |
7 de out. de 2024 | 19.9 | 0.05 | 0.3% | 19.84 | 20.27 | 19.24 |
30 de set. de 2024 | 20.04 | 0.17 | 0.9% | 19.86 | 20.5 | 19.61 |
23 de set. de 2024 | 20.17 | -0.15 | -0.74% | 20.32 | 21.14 | 20.04 |
16 de set. de 2024 | 20.27 | -0.47 | -2.22% | 20.73 | 20.88 | 20 |
9 de set. de 2024 | 20.77 | 1.69 | 8.85% | 19.08 | 21.06 | 19.01 |
2 de set. de 2024 | 18.96 | -0.76 | -3.86% | 19.72 | 19.89 | 18.88 |
26 de ago. de 2024 | 20.13 | -0.45 | -2.19% | 20.58 | 20.6 | 19.71 |
19 de ago. de 2024 | 20.43 | 0.78 | 4.02% | 19.64 | 20.82 | 19.64 |
12 de ago. de 2024 | 19.66 | 1.87 | 10.51% | 17.79 | 19.7 | 17.77 |
5 de ago. de 2024 | 17.35 | 1.34 | 8.36% | 16.01 | 17.55 | 16.01 |
29 de jul. de 2024 | 17.85 | 0.02 | 0.11% | 17.83 | 18.7 | 17.46 |
22 de jul. de 2024 | 17.72 | -0.5 | -2.7% | 18.21 | 18.96 | 17.65 |
15 de jul. de 2024 | 18.34 | -0.02 | -0.11% | 18.36 | 19.38 | 17.91 |
8 de jul. de 2024 | 18.45 | 1.25 | 7.26% | 17.2 | 18.5 | 17.05 |
1 de jul. de 2024 | 17.39 | 0.69 | 4.19% | 16.69 | 17.72 | 16.36 |
24 de jun. de 2024 | 16.62 | -0.11 | -0.66% | 16.73 | 16.96 | 16.31 |
17 de jun. de 2024 | 16.49 | 0.52 | 3.32% | 15.96 | 17.09 | 15.91 |
10 de jun. de 2024 | 15.98 | -0.2 | -1.18% | 16.17 | 16.5 | 15.87 |
3 de jun. de 2024 | 16.11 | -0.99 | -5.74% | 17.09 | 17.47 | 16.07 |
27 de mai. de 2024 | 17.02 | -0.2 | -1.11% | 17.21 | 17.41 | 16.86 |
20 de mai. de 2024 | 16.97 | -0.98 | -5.41% | 17.94 | 18.04 | 16.85 |
13 de mai. de 2024 | 17.81 | 0.96 | 5.76% | 16.84 | 17.81 | 16.78 |
6 de mai. de 2024 | 16.87 | 0.07 | 0.41% | 16.8 | 17.22 | 16.48 |
29 de abr. de 2024 | 16.4 | -0.75 | -4.32% | 17.14 | 17.39 | 16.12 |
22 de abr. de 2024 | 17.04 | 0.67 | 4.15% | 16.36 | 17.17 | 16.24 |
15 de abr. de 2024 | 17.03 | -0.67 | -3.79% | 17.7 | 17.73 | 16.05 |
8 de abr. de 2024 | 17.78 | -0.17 | -0.9% | 17.94 | 18.88 | 17.43 |
1 de abr. de 2024 | 17.81 | 0.87 | 5.19% | 16.93 | 17.95 | 16.64 |
25 de mar. de 2024 | 16.6 | 0.94 | 6% | 15.66 | 16.64 | 15.47 |
18 de mar. de 2024 | 15.47 | -0.18 | -1.16% | 15.65 | 16.19 | 15.13 |
11 de mar. de 2024 | 15.72 | 0.02 | 0.12% | 15.7 | 15.97 | 15.35 |
4 de mar. de 2024 | 15.73 | 0.64 | 4.24% | 15.09 | 16.04 | 14.99 |
26 de fev. de 2024 | 14.92 | 0.51 | 3.61% | 14.4 | 14.98 | 14.23 |
19 de fev. de 2024 | 14.7 | -0.05 | -0.28% | 14.74 | 14.89 | 14.32 |
12 de fev. de 2024 | 14.58 | 0 | 0.06% | 14.57 | 14.75 | 13.72 |
5 de fev. de 2024 | 14.61 | -0.5 | -3.31% | 15.11 | 15.24 | 14.54 |
29 de jan. de 2024 | 15.36 | -0.17 | -1.1% | 15.53 | 16.01 | 15.15 |
22 de jan. de 2024 | 15.48 | 0.19 | 1.24% | 15.29 | 16.22 | 15.27 |
15 de jan. de 2024 | 15.56 | -1.64 | -9.49% | 17.19 | 17.25 | 15.32 |
8 de jan. de 2024 | 17.57 | 0.28 | 1.67% | 17.28 | 17.86 | 16.89 |
1 de jan. de 2024 | 17.44 | -0.59 | -3.28% | 18.03 | 18.17 | 17 |
25 de dez. de 2023 | 18 | -0.22 | -1.21% | 18.22 | 18.47 | 17.77 |
18 de dez. de 2023 | 18.13 | 0.58 | 3.36% | 17.54 | 18.48 | 17.4 |
11 de dez. de 2023 | 17.45 | 0.93 | 5.69% | 16.51 | 17.91 | 16.2 |
4 de dez. de 2023 | 16.74 | -0.75 | -4.24% | 17.48 | 17.59 | 16.62 |
27 de nov. de 2023 | 17.7 | 1.25 | 7.66% | 16.44 | 17.73 | 16.28 |
20 de nov. de 2023 | 16.17 | 0.66 | 4.25% | 15.51 | 16.32 | 15.4 |
13 de nov. de 2023 | 15.65 | 0.49 | 3.23% | 15.16 | 16.03 | 15.08 |
6 de nov. de 2023 | 15.15 | -1.09 | -6.72% | 16.24 | 16.47 | 14.96 |
30 de out. de 2023 | 16.42 | 0.22 | 1.35% | 16.2 | 16.51 | 15.76 |
23 de out. de 2023 | 16.29 | -0.33 | -1.93% | 16.61 | 16.81 | 15.79 |
16 de out. de 2023 | 16.89 | 1.25 | 7.99% | 15.64 | 17.08 | 15.55 |
9 de out. de 2023 | 15.68 | 0.77 | 5.23% | 14.9 | 15.79 | 14.74 |
2 de out. de 2023 | 14.55 | 0.31 | 2.17% | 14.24 | 14.64 | 13.78 |
25 de set. de 2023 | 14.5 | -1.15 | -7.29% | 15.64 | 15.74 | 14.36 |
18 de set. de 2023 | 15.74 | -0.89 | -5.36% | 16.63 | 16.75 | 15.74 |
11 de set. de 2023 | 16.57 | 0.67 | 4.27% | 15.89 | 16.63 | 15.82 |
4 de set. de 2023 | 15.74 | -0.28 | -1.69% | 16.01 | 16.09 | 15.68 |
28 de ago. de 2023 | 16.09 | 0.18 | 1.19% | 15.9 | 16.46 | 15.87 |
21 de ago. de 2023 | 15.85 | 0.24 | 1.53% | 15.61 | 16.26 | 15.42 |
14 de ago. de 2023 | 15.56 | -1.14 | -6.78% | 16.69 | 16.72 | 15.43 |
7 de ago. de 2023 | 16.83 | 0.5 | 3.06% | 16.33 | 16.84 | 15.92 |
31 de jul. de 2023 | 16.45 | -0.61 | -3.52% | 17.05 | 17.39 | 16.22 |
24 de jul. de 2023 | 16.93 | -0.36 | -2.09% | 17.29 | 17.54 | 16.7 |
17 de jul. de 2023 | 17.34 | 0.1 | 0.63% | 17.23 | 17.84 | 17.1 |
10 de jul. de 2023 | 17.3 | 1.06 | 6.52% | 16.24 | 17.65 | 16.18 |
3 de jul. de 2023 | 16.28 | -0.69 | -4.07% | 16.97 | 17.14 | 16.12 |
26 de jun. de 2023 | 16.86 | 0.44 | 2.74% | 16.41 | 16.87 | 16.2 |
19 de jun. de 2023 | 16.4 | 0.1 | 0.67% | 16.29 | 16.57 | 15.8 |
12 de jun. de 2023 | 16.63 | -0.18 | -1.08% | 16.81 | 17.08 | 16.27 |
5 de jun. de 2023 | 16.92 | -0.28 | -1.63% | 17.2 | 17.27 | 16.86 |
29 de mai. de 2023 | 17.26 | 0.41 | 2.43% | 16.85 | 17.48 | 16.53 |
22 de mai. de 2023 | 16.93 | -0.92 | -5.11% | 17.84 | 17.9 | 16.82 |
15 de mai. de 2023 | 17.82 | -1.33 | -6.95% | 19.15 | 19.38 | 17.47 |
8 de mai. de 2023 | 19.12 | -1.01 | -5.02% | 20.13 | 20.17 | 18.88 |
1 de mai. de 2023 | 20.15 | 0.82 | 4.24% | 19.33 | 20.68 | 18.88 |
24 de abr. de 2023 | 18.99 | 0.05 | 0.31% | 18.93 | 19.37 | 18.75 |
17 de abr. de 2023 | 18.99 | -0.43 | -2.17% | 19.41 | 19.68 | 18.77 |
10 de abr. de 2023 | 19.62 | 0.19 | 1.02% | 19.42 | 20.23 | 19.27 |
3 de abr. de 2023 | 19.66 | 1.08 | 5.86% | 18.57 | 20 | 18.44 |
27 de mar. de 2023 | 18.51 | 0.64 | 3.58% | 17.87 | 18.7 | 17.86 |
20 de mar. de 2023 | 18.47 | 0.21 | 1.2% | 18.25 | 18.62 | 17.45 |
13 de mar. de 2023 | 18.1 | 1.53 | 9.23% | 16.57 | 18.24 | 16.52 |
6 de mar. de 2023 | 15.88 | -0.51 | -3.12% | 16.39 | 16.45 | 15.45 |
27 de fev. de 2023 | 16.5 | 0.59 | 3.77% | 15.9 | 16.5 | 15.82 |
20 de fev. de 2023 | 15.94 | -0.78 | -4.61% | 16.71 | 16.76 | 15.76 |
13 de fev. de 2023 | 16.68 | -1.04 | -5.87% | 17.72 | 17.93 | 16.41 |
6 de fev. de 2023 | 17.89 | -0.2 | -1.11% | 18.09 | 18.64 | 17.56 |
30 de jan. de 2023 | 18.26 | -1.29 | -6.6% | 19.55 | 20.11 | 18.16 |
23 de jan. de 2023 | 19.64 | 0.98 | 5.25% | 18.66 | 19.78 | 18.61 |
16 de jan. de 2023 | 18.92 | -0.41 | -2.13% | 19.33 | 19.34 | 18.35 |
9 de jan. de 2023 | 19.61 | 0.42 | 2.24% | 19.18 | 19.77 | 18.8 |
2 de jan. de 2023 | 19 | 1.53 | 8.82% | 17.46 | 19.12 | 17.45 |
26 de dez. de 2022 | 17.13 | -0.29 | -1.61% | 17.41 | 17.88 | 17.01 |
19 de dez. de 2022 | 17.35 | 0.46 | 2.72% | 16.89 | 17.62 | 16.43 |
12 de dez. de 2022 | 16.87 | 0.44 | 2.74% | 16.42 | 17.59 | 16.25 |
5 de dez. de 2022 | 16.55 | -0.27 | -1.61% | 16.82 | 17.16 | 16.32 |
28 de nov. de 2022 | 16.94 | 0.96 | 6% | 15.98 | 17.3 | 15.47 |
21 de nov. de 2022 | 16.01 | 0.56 | 3.62% | 15.45 | 16.26 | 15.1 |
14 de nov. de 2022 | 15.56 | -0.77 | -4.72% | 16.33 | 16.4 | 15.32 |
7 de nov. de 2022 | 16.4 | 2.19 | 15.49% | 14.2 | 16.54 | 14.14 |
31 de out. de 2022 | 14.16 | -0.92 | -6.04% | 15.07 | 15.47 | 12.98 |
24 de out. de 2022 | 15.26 | 0.57 | 3.88% | 14.69 | 15.87 | 14.62 |
17 de out. de 2022 | 15 | 0.36 | 2.52% | 14.63 | 15.05 | 14.32 |
10 de out. de 2022 | 14.12 | -1.16 | -7.54% | 15.27 | 15.61 | 13.96 |
3 de out. de 2022 | 15.45 | -0.27 | -1.66% | 15.71 | 16.46 | 15.41 |
26 de set. de 2022 | 15.46 | 1.17 | 8.18% | 14.29 | 15.71 | 13.94 |
19 de set. de 2022 | 14.38 | -0.72 | -4.77% | 15.1 | 15.48 | 14.23 |
12 de set. de 2022 | 15.26 | -0.87 | -5.34% | 16.12 | 16.18 | 14.79 |
5 de set. de 2022 | 15.9 | 0.95 | 6.35% | 14.95 | 15.93 | 14.68 |
29 de ago. de 2022 | 14.85 | -0.5 | -3.26% | 15.35 | 15.58 | 14.5 |
22 de ago. de 2022 | 15.44 | -0.42 | -2.65% | 15.86 | 16.66 | 15.34 |
15 de ago. de 2022 | 16.02 | -0.2 | -1.18% | 16.21 | 16.83 | 15.99 |
8 de ago. de 2022 | 16.69 | 0.66 | 4.11% | 16.03 | 16.8 | 15.92 |
1 de ago. de 2022 | 15.56 | -0.25 | -1.59% | 15.81 | 16.23 | 15.06 |
25 de jul. de 2022 | 15.72 | 0.36 | 2.34% | 15.36 | 15.93 | 14.77 |
18 de jul. de 2022 | 15.29 | -0.7 | -4.32% | 15.98 | 16.05 | 15.15 |
11 de jul. de 2022 | 15.63 | -1.34 | -7.9% | 16.97 | 17.23 | 15.24 |
4 de jul. de 2022 | 17.14 | -0.94 | -5.2% | 18.08 | 18.1 | 16.75 |
27 de jun. de 2022 | 18.02 | -0.77 | -4.05% | 18.78 | 19.1 | 17.29 |
20 de jun. de 2022 | 18.74 | -0.83 | -4.2% | 19.56 | 19.83 | 18.17 |
13 de jun. de 2022 | 19.49 | -0.89 | -4.33% | 20.37 | 20.54 | 18.99 |
6 de jun. de 2022 | 20.99 | 0.21 | 1.05% | 20.77 | 21.12 | 19.67 |
30 de mai. de 2022 | 20.63 | -0.27 | -1.25% | 20.89 | 21.03 | 20.18 |
23 de mai. de 2022 | 20.54 | -0.57 | -2.66% | 21.1 | 21.35 | 20.38 |
16 de mai. de 2022 | 20.71 | 0.35 | 1.71% | 20.36 | 20.86 | 19.69 |
9 de mai. de 2022 | 20.37 | -1.43 | -6.56% | 21.8 | 22.09 | 20 |
2 de mai. de 2022 | 22.37 | 0.67 | 3.08% | 21.7 | 23.33 | 21.46 |
25 de abr. de 2022 | 22.24 | -0.32 | -1.38% | 22.55 | 22.94 | 22.04 |
18 de abr. de 2022 | 23.67 | -1.69 | -6.67% | 25.36 | 25.93 | 23.42 |
11 de abr. de 2022 | 25.14 | -0.58 | -2.22% | 25.71 | 25.86 | 24.85 |
4 de abr. de 2022 | 25.36 | 0.35 | 1.43% | 25 | 25.43 | 24.28 |
28 de mar. de 2022 | 24.94 | 0.86 | 3.57% | 24.08 | 25.12 | 23.6 |
21 de mar. de 2022 | 24.54 | 0.53 | 2.24% | 24 | 24.95 | 23.83 |
14 de mar. de 2022 | 23.78 | 0.03 | 0.12% | 23.75 | 24.53 | 22.93 |
7 de mar. de 2022 | 24.34 | -0.02 | -0.05% | 24.35 | 26.06 | 23.4 |
28 de fev. de 2022 | 24.2 | 1.42 | 6.28% | 22.77 | 24.47 | 22.33 |
21 de fev. de 2022 | 22.56 | -0.8 | -3.39% | 23.35 | 23.57 | 22 |
14 de fev. de 2022 | 23.15 | 2.32 | 11.13% | 20.83 | 23.46 | 20.28 |
7 de fev. de 2022 | 20.7 | 1.34 | 6.92% | 19.36 | 20.86 | 19.19 |
31 de jan. de 2022 | 19.18 | 0.53 | 2.89% | 18.64 | 19.49 | 18.57 |
24 de jan. de 2022 | 18.57 | -0.7 | -3.64% | 19.27 | 19.71 | 18.26 |
17 de jan. de 2022 | 19.32 | 0.8 | 4.37% | 18.51 | 20.29 | 18.46 |
10 de jan. de 2022 | 18.67 | 0.61 | 3.37% | 18.06 | 19.28 | 18.03 |
3 de jan. de 2022 | 18.1 | -0.65 | -3.47% | 18.75 | 19.09 | 17.93 |
27 de dez. de 2021 | 19.01 | 0.65 | 3.54% | 18.36 | 19.07 | 18.21 |
20 de dez. de 2021 | 18.56 | 0.18 | 1.03% | 18.37 | 18.68 | 18.08 |
13 de dez. de 2021 | 18.38 | 0.37 | 2.11% | 18 | 18.84 | 17.27 |
6 de dez. de 2021 | 17.94 | -0.22 | -1.22% | 18.16 | 18.73 | 17.92 |
29 de nov. de 2021 | 18.22 | -0.83 | -4.31% | 19.04 | 19.75 | 17.83 |
22 de nov. de 2021 | 19.37 | -0.42 | -2.13% | 19.79 | 20.02 | 19.21 |
15 de nov. de 2021 | 20.23 | -0.54 | -2.6% | 20.77 | 21.18 | 20.14 |
8 de nov. de 2021 | 20.77 | 1 | 5.11% | 19.76 | 20.94 | 19.27 |
1 de nov. de 2021 | 19.58 | 1.3 | 7.17% | 18.27 | 19.59 | 18.21 |
25 de out. de 2021 | 18.38 | -1.32 | -6.66% | 19.69 | 19.76 | 18.37 |
18 de out. de 2021 | 19.47 | 0.45 | 2.41% | 19.01 | 20.04 | 18.9 |
11 de out. de 2021 | 19.13 | 0.5 | 2.68% | 18.63 | 19.73 | 18.3 |
4 de out. de 2021 | 18.52 | 0.42 | 2.37% | 18.09 | 19.06 | 17.81 |
27 de set. de 2021 | 17.99 | -0.03 | -0.12% | 18.01 | 18.25 | 17.56 |
20 de set. de 2021 | 18.03 | -0.09 | -0.5% | 18.12 | 18.84 | 18.03 |
13 de set. de 2021 | 18.34 | -0.99 | -5.13% | 19.33 | 19.81 | 18.26 |
6 de set. de 2021 | 19.35 | -0.72 | -3.59% | 20.07 | 20.15 | 19.35 |
30 de ago. de 2021 | 20.29 | 0.14 | 0.69% | 20.15 | 20.5 | 19.68 |
23 de ago. de 2021 | 20.27 | 0.69 | 3.52% | 19.58 | 20.33 | 19.31 |
16 de ago. de 2021 | 19.21 | -1 | -4.95% | 20.21 | 20.35 | 18.85 |
9 de ago. de 2021 | 20.27 | -0.36 | -1.7% | 20.62 | 20.82 | 19.84 |
2 de ago. de 2021 | 20.78 | -0.96 | -4.42% | 21.74 | 22.29 | 20.35 |
26 de jul. de 2021 | 21.78 | 1.13 | 5.47% | 20.65 | 21.98 | 20.63 |
19 de jul. de 2021 | 20.62 | 0.01 | 0.04% | 20.61 | 21.05 | 20.26 |
12 de jul. de 2021 | 20.83 | -0.22 | -1% | 21.04 | 21.61 | 20.71 |
5 de jul. de 2021 | 21.12 | 0.03 | 0.14% | 21.09 | 21.35 | 20.56 |
28 de jun. de 2021 | 20.78 | -0.08 | -0.39% | 20.86 | 21.04 | 20.32 |
21 de jun. de 2021 | 20.89 | -0.06 | -0.29% | 20.95 | 21.34 | 20.8 |
14 de jun. de 2021 | 20.76 | -2.07 | -9.07% | 22.83 | 23.25 | 20.73 |
7 de jun. de 2021 | 23.23 | 0.01 | 0.04% | 23.22 | 23.72 | 22.92 |
31 de mai. de 2021 | 23.45 | -0.7 | -2.9% | 24.15 | 24.36 | 23.13 |
24 de mai. de 2021 | 24.1 | -0.64 | -2.59% | 24.74 | 24.93 | 23.58 |
17 de mai. de 2021 | 24.71 | 0.44 | 1.85% | 24.26 | 25.36 | 23.98 |
10 de mai. de 2021 | 24.02 | -0.29 | -1.2% | 24.31 | 24.43 | 23.13 |
3 de mai. de 2021 | 23.91 | 2.32 | 10.74% | 21.59 | 24.15 | 21.54 |
26 de abr. de 2021 | 21.23 | -0.99 | -4.42% | 22.21 | 22.29 | 21.11 |
19 de abr. de 2021 | 22.2 | -0.09 | -0.41% | 22.29 | 22.85 | 21.97 |