Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 70693.102 | -5536.77 | -7.27% | 76229.866 | 78101.35 | 70320.598 |
3 de fev. de 2025 | 76242.814 | 2879.43 | 3.92% | 73363.378 | 76658.126 | 73128.322 |
27 de jan. de 2025 | 73569.55 | 4419.27 | 6.39% | 69150.278 | 73852.414 | 69150.278 |
20 de jan. de 2025 | 68480.986 | 1471.09 | 2.19% | 67009.894 | 69284.738 | 66692.15 |
13 de jan. de 2025 | 67108.478 | -727.09 | -1.08% | 67835.558 | 68571.622 | 65078.63 |
6 de jan. de 2025 | 69309.658 | 701.18 | 1.02% | 68608.474 | 69517.822 | 67670.242 |
30 de dez. de 2024 | 68632.358 | 2053.75 | 3.08% | 66578.606 | 69064.642 | 66576.634 |
23 de dez. de 2024 | 67733.986 | 2439.22 | 3.73% | 65294.762 | 67845.538 | 65294.762 |
16 de dez. de 2024 | 65771.846 | -635.45 | -0.96% | 66407.294 | 67745.938 | 65379.422 |
9 de dez. de 2024 | 67124.434 | 290.83 | 0.43% | 66833.602 | 68067.626 | 65354.522 |
2 de dez. de 2024 | 67707.094 | -88.63 | -0.14% | 67795.718 | 69104.482 | 66297.754 |
25 de nov. de 2024 | 68040.734 | 1552.76 | 2.33% | 66487.97 | 68822.614 | 66487.97 |
18 de nov. de 2024 | 66783.802 | 1549.79 | 2.37% | 65234.006 | 66910.294 | 65078.63 |
11 de nov. de 2024 | 65074.646 | 3670.25 | 5.97% | 61404.396 | 65365.498 | 61404.396 |
4 de nov. de 2024 | 61582.68 | -209.16 | -0.34% | 61791.84 | 64252.956 | 60913.368 |
28 de out. de 2024 | 61340.652 | 1064.72 | 1.76% | 60275.928 | 61834.668 | 59961.192 |
21 de out. de 2024 | 60817.752 | 481.06 | 0.79% | 60336.684 | 61359.576 | 59935.296 |
14 de out. de 2024 | 59952.228 | -529.88 | -0.88% | 60482.1 | 63078.672 | 59923.344 |
7 de out. de 2024 | 60751.02 | -307.77 | -0.51% | 61058.784 | 62325.696 | 60556.8 |
30 de set. de 2024 | 60993.048 | -1606.55 | -2.57% | 62599.596 | 62974.092 | 60565.764 |
23 de set. de 2024 | 63403.368 | -1494 | -2.31% | 64897.368 | 65503.932 | 62565.732 |
16 de set. de 2024 | 65042.784 | -3220.07 | -4.72% | 68262.852 | 69227.976 | 64850.556 |
9 de set. de 2024 | 68823.6 | 103.58 | 0.15% | 68720.016 | 69679.164 | 68272.812 |
2 de set. de 2024 | 68101.5 | 1726.06 | 2.6% | 66375.432 | 68129.388 | 66239.976 |
26 de ago. de 2024 | 65818.668 | 1623.48 | 2.52% | 64195.188 | 65948.148 | 63869.496 |
19 de ago. de 2024 | 64402.356 | 713.13 | 1.11% | 63689.22 | 65205.132 | 63246 |
12 de ago. de 2024 | 63743.004 | -1158.35 | -1.79% | 64901.352 | 65494.968 | 63517.908 |
5 de ago. de 2024 | 65271.864 | -81.68 | -0.13% | 65353.536 | 65525.844 | 62622.504 |
29 de jul. de 2024 | 64941.192 | 842.61 | 1.31% | 64098.576 | 65792.772 | 63664.32 |
22 de jul. de 2024 | 63942.204 | 3406.32 | 5.62% | 60535.884 | 64100.568 | 60001.032 |
15 de jul. de 2024 | 60237.084 | 2240 | 3.86% | 57997.08 | 60457.2 | 57330.756 |
8 de jul. de 2024 | 58095.684 | 1070.7 | 1.87% | 57024.984 | 58316.796 | 56644.512 |
1 de jul. de 2024 | 57167.412 | 1344.59 | 2.4% | 55822.812 | 58054.848 | 55637.556 |
24 de jun. de 2024 | 56023.008 | -709.16 | -1.26% | 56732.16 | 58616.592 | 55627.596 |
17 de jun. de 2024 | 56043.924 | 556.76 | 1% | 55487.16 | 56194.32 | 55055.892 |
10 de jun. de 2024 | 55501.104 | -2339.61 | -4.05% | 57840.708 | 57921.384 | 55100.712 |
3 de jun. de 2024 | 58500.06 | 359.55 | 0.61% | 58140.504 | 58702.248 | 56679.372 |
27 de mai. de 2024 | 57493.104 | 1516.9 | 2.7% | 55976.196 | 57517.008 | 55275.012 |
20 de mai. de 2024 | 56025.996 | -746.01 | -1.32% | 56772 | 57304.86 | 55830.78 |
13 de mai. de 2024 | 56724.192 | 900.38 | 1.61% | 55823.808 | 57650.472 | 55725.204 |
6 de mai. de 2024 | 56047.908 | 1261.93 | 2.3% | 54785.976 | 56274 | 54441.36 |
29 de abr. de 2024 | 54573.828 | -542.82 | -0.99% | 55116.648 | 55413.456 | 54481.2 |
22 de abr. de 2024 | 54437.376 | -884.45 | -1.6% | 55321.824 | 56537.94 | 54383.592 |
15 de abr. de 2024 | 54473.232 | 808.75 | 1.5% | 53664.48 | 54892.548 | 53238.192 |
8 de abr. de 2024 | 54254.112 | -547.8 | -1% | 54801.912 | 54923.424 | 53535 |
1 de abr. de 2024 | 54710.28 | -2316.7 | -4.07% | 57026.976 | 57374.58 | 54487.176 |
25 de mar. de 2024 | 57416.412 | 1578.65 | 2.82% | 55837.752 | 57710.232 | 55833.768 |
18 de mar. de 2024 | 56608.656 | 319.71 | 0.56% | 56288.94 | 57726.168 | 54911.472 |
11 de mar. de 2024 | 56182.368 | 1643.4 | 3.01% | 54538.968 | 57097.692 | 54244.152 |
4 de mar. de 2024 | 54708.288 | -1078.67 | -1.94% | 55786.956 | 56591.724 | 54171.444 |
26 de fev. de 2024 | 56497.104 | -783.86 | -1.37% | 57280.956 | 58420.38 | 56017.032 |
19 de fev. de 2024 | 57867.6 | 1065.72 | 1.87% | 56801.88 | 58107.636 | 55619.628 |
12 de fev. de 2024 | 57241.116 | -529.88 | -0.92% | 57770.988 | 58243.092 | 56597.7 |
5 de fev. de 2024 | 58110.624 | 2034.82 | 3.62% | 56075.796 | 59525.94 | 54881.592 |
29 de jan. de 2024 | 56125.596 | 1043.8 | 1.89% | 55081.788 | 56555.868 | 54580.8 |
22 de jan. de 2024 | 55413.456 | -97.61 | -0.18% | 55511.064 | 57094.704 | 54565.86 |
15 de jan. de 2024 | 55368.636 | -310.76 | -0.56% | 55679.388 | 56097.708 | 54979.2 |
8 de jan. de 2024 | 55731.18 | 52.78 | 0.09% | 55678.392 | 56502.084 | 55274.016 |
1 de jan. de 2024 | 56044.92 | 2059.72 | 3.81% | 53985.192 | 56149.5 | 53037.996 |
25 de dez. de 2023 | 53801.928 | 562.73 | 1.05% | 53239.188 | 54380.604 | 53239.188 |
18 de dez. de 2023 | 53123.652 | -1658.34 | -3.03% | 54781.992 | 54781.992 | 51978.252 |
11 de dez. de 2023 | 55125.612 | 292.82 | 0.53% | 54832.788 | 55930.38 | 53934.396 |
4 de dez. de 2023 | 54751.116 | -3741.98 | -6.4% | 58493.088 | 59748.048 | 52768.08 |
27 de nov. de 2023 | 58529.94 | -1272.89 | -2.13% | 59802.828 | 60494.052 | 58519.98 |
20 de nov. de 2023 | 60671.34 | 3175.24 | 5.52% | 57496.092 | 60695.244 | 57196.296 |
13 de nov. de 2023 | 57172.392 | 399.39 | 0.7% | 56772.996 | 58380.54 | 56475.192 |
6 de nov. de 2023 | 56709.252 | 137.44 | 0.24% | 56571.804 | 57709.236 | 56224.2 |
30 de out. de 2023 | 56631.564 | 1820.68 | 3.32% | 54810.876 | 56905.464 | 54565.86 |
23 de out. de 2023 | 54727.212 | -1767.91 | -3.13% | 56495.112 | 57383.544 | 54672.432 |
16 de out. de 2023 | 56393.52 | 101.59 | 0.18% | 56291.928 | 57725.172 | 56085.756 |
9 de out. de 2023 | 56196.312 | -2242 | -3.84% | 58438.308 | 59672.352 | 55825.8 |
2 de out. de 2023 | 58229.148 | -1033.85 | -1.75% | 59262.996 | 59859.6 | 57490.116 |
25 de set. de 2023 | 59131.524 | -992.02 | -1.65% | 60123.54 | 61264.956 | 58802.844 |
18 de set. de 2023 | 62250.996 | -749 | -1.19% | 62999.988 | 64118.496 | 62038.848 |
11 de set. de 2023 | 63628.464 | 1827.66 | 2.95% | 61800.804 | 64212.12 | 61495.032 |
4 de set. de 2023 | 61516.944 | -197.21 | -0.32% | 61714.152 | 62977.08 | 60911.376 |
28 de ago. de 2023 | 61752.996 | 1479.05 | 2.45% | 60273.936 | 62835.648 | 60259.992 |
21 de ago. de 2023 | 60665.364 | -206.18 | -0.34% | 60871.536 | 61459.176 | 59572.752 |
14 de ago. de 2023 | 60707.196 | -466.13 | -0.77% | 61173.324 | 61521.924 | 59864.58 |
7 de ago. de 2023 | 60761.976 | 1056.75 | 1.76% | 59705.22 | 61936.26 | 59705.22 |
31 de jul. de 2023 | 60090.672 | 354.57 | 0.59% | 59736.096 | 60990.06 | 59361.6 |
24 de jul. de 2023 | 59985.096 | -1173.29 | -1.92% | 61158.384 | 61591.644 | 58941.288 |
17 de jul. de 2023 | 60690.264 | 928.27 | 1.55% | 59761.992 | 61835.664 | 58979.136 |
10 de jul. de 2023 | 59740.08 | -2255.94 | -3.64% | 61996.02 | 62454.18 | 59107.62 |
3 de jul. de 2023 | 62249.004 | 258.95 | 0.41% | 61990.044 | 63033.852 | 61726.104 |
26 de jun. de 2023 | 62165.34 | -185.26 | -0.3% | 62350.596 | 62746.008 | 60612.576 |
19 de jun. de 2023 | 62401.392 | 2281.83 | 3.79% | 60119.556 | 62655.372 | 59560.8 |
12 de jun. de 2023 | 59968.164 | -788.84 | -1.3% | 60756.996 | 61114.56 | 59295.864 |
5 de jun. de 2023 | 60944.244 | -1661.33 | -2.66% | 62605.572 | 62745.012 | 60700.224 |
29 de mai. de 2023 | 62326.692 | -1619.5 | -2.54% | 63946.188 | 65326.644 | 61752.996 |
22 de mai. de 2023 | 64476.06 | 96.61 | 0.15% | 64379.448 | 65302.74 | 63616.512 |
15 de mai. de 2023 | 64474.068 | 500.98 | 0.78% | 63973.08 | 65449.152 | 63367.512 |
8 de mai. de 2023 | 64801.752 | -496.01 | -0.76% | 65297.76 | 66877.416 | 64612.512 |
1 de mai. de 2023 | 65125.452 | -2289.81 | -3.4% | 67415.256 | 67985.964 | 64371.48 |
24 de abr. de 2023 | 66746.94 | 1475.07 | 2.25% | 65271.864 | 69027.78 | 65266.884 |
17 de abr. de 2023 | 65105.532 | 1613.76 | 2.54% | 63491.762 | 66190.176 | 63219.308 |
10 de abr. de 2023 | 63872 | -1207.59 | -1.86% | 65079.58 | 65379.978 | 63429.886 |
3 de abr. de 2023 | 64321.1 | 1836.31 | 2.93% | 62484.78 | 64477.786 | 62277.196 |
27 de mar. de 2023 | 62364.022 | -1443.06 | -2.27% | 63807.081 | 65070.598 | 62076.598 |
20 de mar. de 2023 | 63794.087 | -1745.13 | -2.67% | 65539.214 | 66627.67 | 62468.75 |
13 de mar. de 2023 | 65599.184 | -2867.57 | -4.19% | 68466.75 | 68603.681 | 65537.215 |
6 de mar. de 2023 | 68536.715 | 148.92 | 0.21% | 68387.789 | 69910.028 | 67477.245 |
27 de fev. de 2023 | 68265.85 | -1507.25 | -2.17% | 69773.096 | 71338.313 | 67680.143 |
20 de fev. de 2023 | 70388.788 | 2100.94 | 3.07% | 68287.839 | 70718.623 | 68206.88 |
13 de fev. de 2023 | 68033.966 | 2509.74 | 3.83% | 65524.222 | 68636.6640625 | 65471.248 |
6 de fev. de 2023 | 65865.051 | 391.8 | 0.59% | 65473.247 | 66660.653 | 62168.9 |
30 de jan. de 2023 | 65734.117 | 1625.18 | 2.53% | 64108.9296875 | 66896.535 | 64103.932 |
23 de jan. de 2023 | 64654.65625 | -1315.35 | -2% | 65969.999 | 66836.565 | 63977.995 |
16 de jan. de 2023 | 65924.022 | 1419.28 | 2.2% | 64504.732 | 66793.587 | 64302.833 |
9 de jan. de 2023 | 64279.844 | -4750.63 | -6.89% | 69030.468 | 69550.208 | 63646.161 |
2 de jan. de 2023 | 69048.459 | 656.67 | 0.96% | 68391.787 | 69264.351 | 67026.47 |
26 de dez. de 2022 | 67401.283 | -1552.23 | -2.26% | 68953.506 | 69644.161 | 67054.456 |
19 de dez. de 2022 | 68609.678 | -1181.41 | -1.7% | 69791.087 | 71233.366 | 68116.925 |
12 de dez. de 2022 | 70284.84 | 1112.44 | 1.6% | 69172.397 | 71666.149 | 68969.498 |
5 de dez. de 2022 | 70438.763 | -1775.12 | -2.46% | 72213.875 | 73248.358 | 68783.591 |
28 de nov. de 2022 | 72829.567 | 3586.2 | 5.17% | 69243.361 | 74377.793 | 67477.245 |
21 de nov. de 2022 | 69375.295 | 1415.29 | 2.08% | 67960.003 | 69516.225 | 67466.25 |
14 de nov. de 2022 | 67880.043 | 2865.33 | 4.4% | 65014.71 | 68648.659 | 65008.722 |
7 de nov. de 2022 | 64674.392 | -3989.01 | -5.81% | 68663.398 | 69101.52 | 64108.526 |
31 de out. de 2022 | 68736.252 | -2725.54 | -3.82% | 71461.79 | 72786.136 | 67550.628 |
24 de out. de 2022 | 71453.806 | 3059.86 | 4.47% | 68393.938 | 72029.652 | 68338.05 |
17 de out. de 2022 | 67464.8 | 324.35 | 0.48% | 67140.45 | 68458.808 | 66230.274 |
10 de out. de 2022 | 66771.19 | 902.19 | 1.36% | 65868.998 | 67864 | 65162.414 |
3 de out. de 2022 | 66380.972 | 1643.7 | 2.53% | 64737.266 | 67031.668 | 63494.756 |
26 de set. de 2022 | 64691.358 | -1675.65 | -2.53% | 66367 | 66567.598 | 63235.276 |
19 de set. de 2022 | 66403.926 | -2141.71 | -3.13% | 68545.634 | 71033.648 | 66377.978 |
12 de set. de 2022 | 69355.012 | -554.89 | -0.8% | 69909.9 | 70453.81 | 68433.858 |
5 de set. de 2022 | 70044.63 | 2045.9 | 3% | 67998.73 | 70878.958 | 67765.198 |
29 de ago. de 2022 | 68870.982 | -360.28 | -0.53% | 69231.26 | 69660.4 | 67365 |
22 de ago. de 2022 | 68626.472 | -235.53 | -0.35% | 68862 | 70280.158 | 68263.2 |
15 de ago. de 2022 | 69294.134 | 3847.29 | 5.87% | 65446.844 | 69570.58 | 65446.844 |
8 de ago. de 2022 | 65229.28 | -608.78 | -0.93% | 65838.06 | 66586.56 | 64421.898 |
1 de ago. de 2022 | 65874.986 | 1004.98 | 1.54% | 64870 | 67190.35 | 63987.768 |
25 de jul. de 2022 | 65037.664 | -4266.46 | -6.16% | 69304.114 | 71392.928 | 64720.3 |
18 de jul. de 2022 | 69282.158 | -1030.94 | -1.47% | 70313.092 | 72986.734 | 68657.41 |
11 de jul. de 2022 | 70195.328 | 2830.32 | 4.2% | 67365 | 70813.09 | 67365 |
4 de jul. de 2022 | 68294.138 | -1101.8 | -1.59% | 69395.93 | 70869.976 | 66866 |
27 de jun. de 2022 | 69351.02 | 1080.83 | 1.58% | 68270.186 | 71371.97 | 68162.402 |
20 de jun. de 2022 | 68233.26 | 1367.25 | 2.04% | 66866 | 69336.05 | 66367 |
13 de jun. de 2022 | 66984.762 | -649.7 | -0.97% | 67634.46 | 69901.916 | 66466.8 |
6 de jun. de 2022 | 67985.756 | -386.23 | -0.57% | 68371.982 | 69525.67 | 66771.19 |
30 de mai. de 2022 | 68256.214 | -1204.59 | -1.74% | 69460.8 | 69775.17 | 67295.14 |
23 de mai. de 2022 | 69435.85 | 823.35 | 1.2% | 68612.5 | 71300.114 | 67715.298 |
16 de mai. de 2022 | 68113.5 | -99.81 | -0.15% | 68213.3 | 70307.104 | 66994.742 |
9 de mai. de 2022 | 67368.992 | 2210.56 | 3.39% | 65158.422 | 67427.874 | 64870 |
2 de mai. de 2022 | 64775.19 | -1996 | -2.99% | 66771.19 | 66787.158 | 64419.902 |
25 de abr. de 2022 | 66264.206 | 388.22 | 0.58% | 65875.984 | 66851.03 | 64426.888 |
18 de abr. de 2022 | 66990.75 | 5314.34 | 8.61% | 61676.4 | 68260.206 | 61676.4 |
11 de abr. de 2022 | 62584.58 | 109.77 | 0.17% | 62474.8 | 62675.398 | 61177.4 |
4 de abr. de 2022 | 62458.832 | 527.94 | 0.85% | 61930.89 | 63224.298 | 59718.324 |
28 de mar. de 2022 | 61708.336 | -1564.87 | -2.48% | 63273.2 | 63414.916 | 60789.178 |
21 de mar. de 2022 | 63208.33 | 1083.82 | 1.74% | 62124.502 | 63757.23 | 61191.372 |
14 de mar. de 2022 | 62606.536 | 2621.74 | 4.37% | 59984.79 | 62674.4 | 58418.928 |
7 de mar. de 2022 | 61401.95 | 431.13 | 0.7% | 60970.814 | 61998.754 | 58893.976 |
28 de fev. de 2022 | 62649.45 | -3819.35 | -5.75% | 66468.796 | 68117.492 | 61974.802 |
21 de fev. de 2022 | 67806.116 | -2053.89 | -2.95% | 69860 | 70380.956 | 66300.134 |
14 de fev. de 2022 | 70159.4 | 1367.25 | 1.98% | 68792.14 | 70722.272 | 68423.878 |
7 de fev. de 2022 | 68619.486 | 2151.68 | 3.23% | 66467.798 | 68619.486 | 65967.8 |
31 de jan. de 2022 | 67502.724 | 2432.12 | 3.73% | 65070.598 | 67713.302 | 64174.394 |
24 de jan. de 2022 | 66014.706 | 1943.1 | 3.03% | 64071.6 | 66563.606 | 63535.674 |
17 de jan. de 2022 | 64714.312 | 1030.93 | 1.61% | 63683.378 | 66410.912 | 63425.894 |
10 de jan. de 2022 | 63373 | 3912.16 | 6.57% | 59460.84 | 63373.998 | 59440.88 |
3 de jan. de 2022 | 59170.422 | 787.42 | 1.34% | 58383 | 60377.004 | 58383 |
27 de dez. de 2021 | 58345.076 | 860.27 | 1.49% | 57484.8 | 59060.642 | 56440.892 |
20 de dez. de 2021 | 57579.61 | -104.8 | -0.19% | 57684.4 | 58883.996 | 56886.998 |
13 de dez. de 2021 | 57522.724 | -871.26 | -1.5% | 58393.978 | 58762.24 | 56087.6 |
6 de dez. de 2021 | 57983.8 | 3781.42 | 6.97% | 54202.378 | 58194.378 | 54202.378 |
29 de nov. de 2021 | 54150.482 | 147.7 | 0.27% | 54002.778 | 55265.248 | 53196.394 |
22 de nov. de 2021 | 54929.92 | 1526.93 | 2.85% | 53402.98 | 56121.532 | 53402.98 |
15 de nov. de 2021 | 53628.528 | 1032.93 | 1.96% | 52595.598 | 54529.722 | 52595.598 |
8 de nov. de 2021 | 53553.678 | 1869.25 | 3.61% | 51684.424 | 53615.554 | 51051.692 |
1 de nov. de 2021 | 52001.788 | -1281.44 | -2.41% | 53283.22 | 54381.02 | 51523.746 |
25 de out. de 2021 | 53255.276 | 361.27 | 0.68% | 52894 | 54248.286 | 52027.736 |
18 de out. de 2021 | 52815.158 | 614.76 | 1.17% | 52200.39 | 52874.04 | 51513.766 |
11 de out. de 2021 | 52203.384 | 563.86 | 1.09% | 51639.514 | 52824.14 | 51002.79 |
4 de out. de 2021 | 51497.798 | 289.42 | 0.56% | 51208.378 | 52834.12 | 50948.898 |
27 de set. de 2021 | 51212.37 | -3176.64 | -5.85% | 54389.004 | 55262.254 | 51150.494 |
20 de set. de 2021 | 53566.652 | 123.75 | 0.23% | 53442.9 | 54092.598 | 52395 |
13 de set. de 2021 | 53662.46 | 1866.26 | 3.6% | 51796.2 | 54135.512 | 51587.618 |
6 de set. de 2021 | 51848.096 | -1637.72 | -3.07% | 53485.814 | 53966.85 | 51775.242 |
30 de ago. de 2021 | 53445.894 | -846.31 | -1.56% | 54292.198 | 55148.482 | 53141.504 |
23 de ago. de 2021 | 54893.992 | -1692.61 | -3% | 56586.6 | 56954.862 | 54745.29 |
16 de ago. de 2021 | 56493.786 | 2580.82 | 4.78% | 53912.958 | 56572.628 | 53912.958 |
9 de ago. de 2021 | 54714.352 | 1286.42 | 2.4% | 53427.93 | 55026.726 | 53293.2 |
2 de ago. de 2021 | 53714.356 | 286.42 | 0.53% | 53427.93 | 53744.296 | 53293.2 |