Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 478.23 | 5.93 | 1.25% | 472.29 | 482.97 | 464.84 |
3 de fev. de 2025 | 471.35 | 12.08 | 2.63% | 459.27 | 476.65 | 453.2 |
27 de jan. de 2025 | 466.92 | 3.5 | 0.75% | 463.41 | 472.59 | 462.76 |
20 de jan. de 2025 | 461.39 | -7.24 | -1.55% | 468.62 | 471.62 | 453.78 |
13 de jan. de 2025 | 466.93 | 26.75 | 6.07% | 440.18 | 468.66 | 439.94 |
6 de jan. de 2025 | 441.18 | -10.52 | -2.33% | 451.7 | 455.12 | 438.77 |
30 de dez. de 2024 | 452.56 | 2.2 | 0.49% | 450.35 | 455.46 | 447.69 |
23 de dez. de 2024 | 455.9 | 4.68 | 1.03% | 451.21 | 459.62 | 448.4 |
16 de dez. de 2024 | 452.67 | -3.88 | -0.85% | 456.55 | 458.79 | 445.53 |
9 de dez. de 2024 | 456.28 | -12.62 | -2.69% | 468.89 | 468.89 | 455.62 |
2 de dez. de 2024 | 469.07 | -13.3 | -2.76% | 482.36 | 482.48 | 465.01 |
25 de nov. de 2024 | 481.52 | 4.34 | 0.91% | 477.17 | 490.1 | 471.42 |
18 de nov. de 2024 | 474.92 | 6.39 | 1.36% | 468.53 | 475.88 | 463.61 |
11 de nov. de 2024 | 469.33 | 4.97 | 1.07% | 464.35 | 470.67 | 462.6 |
4 de nov. de 2024 | 462.36 | 13.71 | 3.05% | 448.65 | 467.66 | 436.59 |
28 de out. de 2024 | 450.62 | -3.19 | -0.71% | 453.8 | 457.79 | 449.15 |
21 de out. de 2024 | 452.5 | -9.82 | -2.13% | 462.31 | 464 | 451.64 |
14 de out. de 2024 | 463.61 | 4.41 | 0.96% | 459.2 | 466.27 | 456.73 |
7 de out. de 2024 | 458.87 | -0.75 | -0.17% | 459.62 | 462.03 | 450.64 |
30 de set. de 2024 | 460.28 | 4.26 | 0.93% | 456.01 | 460.64 | 449.57 |
23 de set. de 2024 | 455.84 | 0.46 | 0.1% | 455.37 | 458.18 | 449.85 |
16 de set. de 2024 | 454.55 | 5.35 | 1.19% | 449.2 | 459.88 | 446.96 |
9 de set. de 2024 | 446.24 | -17.94 | -3.87% | 464.17 | 464.43 | 443.88 |
2 de set. de 2024 | 458.03 | -18.05 | -3.79% | 476.07 | 483.28 | 457.12 |
26 de ago. de 2024 | 475.12 | 21.25 | 4.68% | 453.87 | 475.43 | 451.96 |
19 de ago. de 2024 | 451.85 | 8.1 | 1.82% | 443.75 | 451.99 | 442.49 |
12 de ago. de 2024 | 442.98 | 11.92 | 2.76% | 431.06 | 443.69 | 424.71 |
5 de ago. de 2024 | 430.89 | 20.81 | 5.07% | 410.07 | 433.2 | 404.81 |
29 de jul. de 2024 | 426.15 | -9.55 | -2.19% | 435.69 | 442.42 | 422.2 |
22 de jul. de 2024 | 436.04 | 2.43 | 0.56% | 433.6 | 438.18 | 429.41 |
15 de jul. de 2024 | 432.43 | 8.59 | 2.02% | 423.84 | 447.83 | 423.84 |
8 de jul. de 2024 | 423.25 | 13.2 | 3.22% | 410.04 | 426.09 | 406.72 |
1 de jul. de 2024 | 409.2 | 3 | 0.74% | 406.19 | 410.05 | 402.3 |
24 de jun. de 2024 | 405.57 | -4.1 | -1% | 409.66 | 415.65 | 404.53 |
17 de jun. de 2024 | 408.17 | 5.37 | 1.33% | 402.8 | 409.39 | 402.3 |
10 de jun. de 2024 | 404.09 | -7.56 | -1.84% | 411.64 | 412.65 | 402.08 |
3 de jun. de 2024 | 412.92 | 1.52 | 0.36% | 411.4 | 415.36 | 404.41 |
27 de mai. de 2024 | 413.25 | 8.76 | 2.16% | 404.48 | 413.65 | 400.3 |
20 de mai. de 2024 | 405.77 | -9 | -2.17% | 414.76 | 415.83 | 403.66 |
13 de mai. de 2024 | 415.84 | 3.7 | 0.9% | 412.13 | 415.89 | 406.89 |
6 de mai. de 2024 | 410.98 | 9.18 | 2.28% | 401.8 | 411.12 | 398.07 |
29 de abr. de 2024 | 398.8 | -2.09 | -0.53% | 400.89 | 403.52 | 395.23 |
22 de abr. de 2024 | 400.95 | -4.12 | -1.02% | 405.06 | 410.09 | 399 |
15 de abr. de 2024 | 403.64 | -2 | -0.5% | 405.63 | 407.75 | 394.46 |
8 de abr. de 2024 | 401.91 | -13.89 | -3.35% | 415.8 | 417.25 | 400.2 |
1 de abr. de 2024 | 417.06 | -2.59 | -0.62% | 419.65 | 423.24 | 413.26 |
25 de mar. de 2024 | 419.03 | 10.95 | 2.68% | 408.07 | 420.18 | 407.43 |
18 de mar. de 2024 | 411.06 | 4.26 | 1.04% | 406.79 | 416.53 | 404.75 |
11 de mar. de 2024 | 406.26 | 4.81 | 1.2% | 401.44 | 407.73 | 401.12 |
4 de mar. de 2024 | 401.78 | -2.54 | -0.63% | 404.31 | 406.14 | 397.57 |
26 de fev. de 2024 | 405.96 | -13.99 | -3.33% | 419.94 | 428.63 | 400.48 |
19 de fev. de 2024 | 416.54 | 11.4 | 2.81% | 405.14 | 419.26 | 404.78 |
12 de fev. de 2024 | 404.56 | 7.23 | 1.81% | 397.33 | 405.37 | 390.86 |
5 de fev. de 2024 | 396.68 | 8.79 | 2.26% | 387.89 | 397.86 | 387.5 |
29 de jan. de 2024 | 389.57 | 5.19 | 1.35% | 384.37 | 390.88 | 377.96 |
22 de jan. de 2024 | 383.84 | 16.94 | 4.61% | 366.89 | 384.53 | 365.47 |
15 de jan. de 2024 | 365.94 | 3.85 | 1.06% | 362.09 | 367.16 | 356.92 |
8 de jan. de 2024 | 362.44 | -2.32 | -0.64% | 364.75 | 367.62 | 361.01 |
1 de jan. de 2024 | 364.26 | 9.4 | 2.65% | 354.85 | 368.14 | 354.58 |
25 de dez. de 2023 | 356.15 | 0.46 | 0.13% | 355.68 | 357.58 | 354.19 |
18 de dez. de 2023 | 355.3 | -0.54 | -0.16% | 355.84 | 361.46 | 352.54 |
11 de dez. de 2023 | 354.96 | 1.54 | 0.43% | 353.41 | 361.6 | 352.97 |
4 de dez. de 2023 | 351.81 | -3.75 | -1.06% | 355.55 | 356.65 | 349.7 |
27 de nov. de 2023 | 356.02 | -4.99 | -1.38% | 361 | 361.18 | 354.16 |
20 de nov. de 2023 | 361.08 | 3.31 | 0.92% | 357.77 | 362.05 | 357.13 |
13 de nov. de 2023 | 357.64 | 8.62 | 2.46% | 349.02 | 359.38 | 347.75 |
6 de nov. de 2023 | 349.33 | -2.12 | -0.61% | 351.44 | 351.44 | 342.82 |
30 de out. de 2023 | 350.59 | 18.64 | 5.61% | 331.94 | 353.21 | 331 |
23 de out. de 2023 | 330.51 | -2.33 | -0.71% | 332.84 | 338.81 | 329.54 |
16 de out. de 2023 | 334.77 | -11.32 | -3.27% | 346.08 | 348.79 | 333.34 |
9 de out. de 2023 | 343.51 | 1.18 | 0.34% | 342.32 | 348.45 | 341.78 |
2 de out. de 2023 | 345.17 | -3.07 | -0.88% | 348.23 | 348.75 | 338.48 |
25 de set. de 2023 | 349.32 | -8.5 | -2.38% | 357.81 | 360.69 | 347.45 |
18 de set. de 2023 | 359.06 | -8.76 | -2.39% | 367.82 | 372.17 | 358.6 |
11 de set. de 2023 | 366.59 | 2.86 | 0.78% | 363.72 | 369.68 | 363.41 |
4 de set. de 2023 | 361.8 | -1.38 | -0.38% | 363.17 | 365.24 | 358.03 |
28 de ago. de 2023 | 361.33 | 5.27 | 1.48% | 356.05 | 362.25 | 352.94 |
21 de ago. de 2023 | 354.56 | 2.68 | 0.76% | 351.88 | 356.13 | 348.55 |
14 de ago. de 2023 | 351.87 | -4.68 | -1.31% | 356.54 | 357.8 | 350.15 |
7 de ago. de 2023 | 356.86 | 3.31 | 0.93% | 353.54 | 363.52 | 352.06 |
31 de jul. de 2023 | 349.02 | -0.31 | -0.09% | 349.32 | 354.01 | 348.21 |
24 de jul. de 2023 | 348.81 | 3.6 | 1.04% | 345.21 | 350.19 | 344.49 |
17 de jul. de 2023 | 344.99 | 4.92 | 1.44% | 340.07 | 346.55 | 340.07 |
10 de jul. de 2023 | 339.87 | -0.01 | -0.01% | 339.88 | 345.36 | 338.74 |
3 de jul. de 2023 | 339.8 | 0.81 | 0.23% | 338.99 | 343.02 | 337.34 |
26 de jun. de 2023 | 340.26 | 6.25 | 1.87% | 334 | 341.44 | 330.84 |
19 de jun. de 2023 | 334.11 | -2.88 | -0.86% | 336.98 | 340.31 | 333 |
12 de jun. de 2023 | 337.2 | 3.19 | 0.95% | 334 | 340.59 | 331.17 |
5 de jun. de 2023 | 334.47 | 6.81 | 2.07% | 327.66 | 336.51 | 326.42 |
29 de mai. de 2023 | 328.5 | 8.36 | 2.61% | 320.14 | 329.56 | 317.85 |
22 de mai. de 2023 | 319.56 | -9.89 | -3.01% | 329.45 | 330.41 | 316.66 |
15 de mai. de 2023 | 329.76 | 8.13 | 2.53% | 321.62 | 332.9 | 319.14 |
8 de mai. de 2023 | 321.22 | -6.37 | -1.95% | 327.59 | 329.66 | 318.68 |
1 de mai. de 2023 | 322.82 | -5.21 | -1.59% | 328.03 | 330.8 | 316.27 |
24 de abr. de 2023 | 327.62 | 4.25 | 1.31% | 323.36 | 327.77 | 317.99 |
17 de abr. de 2023 | 323.7 | 4.22 | 1.32% | 319.47 | 325.04 | 318.27 |
10 de abr. de 2023 | 319.33 | 9.26 | 2.98% | 310.06 | 321.13 | 309.54 |
3 de abr. de 2023 | 311.94 | 3.77 | 1.22% | 308.16 | 312.5 | 306.42 |
27 de mar. de 2023 | 307.5 | 7.48 | 2.49% | 300.02 | 307.6 | 298.32 |
20 de mar. de 2023 | 298.22 | 3.39 | 1.14% | 294.83 | 306.39 | 292.73 |
13 de mar. de 2023 | 292.51 | -8.69 | -2.89% | 301.19 | 306.9 | 291.58 |
6 de mar. de 2023 | 303.32 | -8.61 | -2.76% | 311.92 | 316.63 | 301.4 |
27 de fev. de 2023 | 311.47 | 6.99 | 2.29% | 304.48 | 311.53 | 300.84 |
20 de fev. de 2023 | 303.29 | -3.11 | -1.02% | 306.4 | 306.46 | 299.4 |
13 de fev. de 2023 | 307.5 | -1.78 | -0.58% | 309.28 | 313.4 | 304.81 |
6 de fev. de 2023 | 309.22 | 2.94 | 0.95% | 306.28 | 313.5 | 304.63 |
30 de jan. de 2023 | 307.32 | 0.18 | 0.06% | 307.13 | 312 | 305.18 |
23 de jan. de 2023 | 308.66 | -0.15 | -0.05% | 308.81 | 312.94 | 306.24 |
16 de jan. de 2023 | 308.62 | -9 | -2.84% | 317.62 | 317.62 | 303.21 |
9 de jan. de 2023 | 317.04 | -0.86 | -0.28% | 317.9 | 320.55 | 312.52 |
2 de jan. de 2023 | 317.92 | 8.93 | 2.89% | 308.98 | 319.47 | 306.51 |
26 de dez. de 2022 | 308.17 | 3.5 | 1.15% | 304.66 | 308.72 | 302.65 |
19 de dez. de 2022 | 305.74 | 6.62 | 2.21% | 299.12 | 307.86 | 296.56 |
12 de dez. de 2022 | 299.37 | -5.96 | -1.96% | 305.33 | 317.27 | 297.15 |
5 de dez. de 2022 | 305.64 | -7.04 | -2.25% | 312.67 | 314.25 | 302.82 |
28 de nov. de 2022 | 315.32 | 0.15 | 0.05% | 315.16 | 318.74 | 308.04 |
21 de nov. de 2022 | 316.83 | 6.58 | 2.12% | 310.24 | 318.39 | 307.97 |
14 de nov. de 2022 | 310.14 | 0.97 | 0.31% | 309.16 | 313.19 | 303.46 |
7 de nov. de 2022 | 309.2 | 19.17 | 6.6% | 290.03 | 310.69 | 287.42 |
31 de out. de 2022 | 285.75 | -11.07 | -3.73% | 296.81 | 298.27 | 281.82 |
24 de out. de 2022 | 298.87 | 15.87 | 5.61% | 282.99 | 299.36 | 281.99 |
17 de out. de 2022 | 281.76 | 6.3 | 2.28% | 275.46 | 282.78 | 270.46 |
10 de out. de 2022 | 272.3 | 3.23 | 1.2% | 269.07 | 278.54 | 259.18 |
3 de out. de 2022 | 268.4 | -0.28 | -0.11% | 268.67 | 280.68 | 266.59 |
26 de set. de 2022 | 265.58 | -0.49 | -0.19% | 266.06 | 273.03 | 260.99 |
19 de set. de 2022 | 267.36 | -4.95 | -1.82% | 272.31 | 278.52 | 263.69 |
12 de set. de 2022 | 274.24 | -11.88 | -4.15% | 286.11 | 288.53 | 272.7 |
5 de set. de 2022 | 285.12 | 7.68 | 2.76% | 277.44 | 286.42 | 274.67 |
29 de ago. de 2022 | 276.98 | -10.6 | -3.69% | 287.58 | 289.27 | 275.81 |
22 de ago. de 2022 | 289.18 | -3.07 | -1.06% | 292.25 | 298.11 | 287.22 |
15 de ago. de 2022 | 296.53 | -1.58 | -0.53% | 298.1 | 307.49 | 296.21 |
8 de ago. de 2022 | 300.78 | 8.19 | 2.8% | 292.58 | 301.01 | 291.16 |
1 de ago. de 2022 | 291.49 | -7.03 | -2.36% | 298.52 | 298.75 | 289.44 |
25 de jul. de 2022 | 299.85 | 14.21 | 4.97% | 285.64 | 301.73 | 284 |
18 de jul. de 2022 | 285.27 | 4.99 | 1.78% | 280.28 | 288.69 | 274.45 |
11 de jul. de 2022 | 277.81 | -0.88 | -0.32% | 278.69 | 281.58 | 270.61 |
4 de jul. de 2022 | 280.07 | 7.56 | 2.77% | 272.51 | 282.01 | 270.86 |
27 de jun. de 2022 | 276.83 | -1.62 | -0.58% | 278.44 | 281.7 | 268.02 |
20 de jun. de 2022 | 277.78 | 6.91 | 2.55% | 270.86 | 279.06 | 262.97 |
13 de jun. de 2022 | 267.4 | -17.1 | -6.01% | 284.49 | 286.71 | 265.12 |
6 de jun. de 2022 | 291.11 | -19.64 | -6.33% | 310.75 | 315.02 | 290.94 |
30 de mai. de 2022 | 310.08 | -5.67 | -1.8% | 315.74 | 317.99 | 307.82 |
23 de mai. de 2022 | 318.26 | 11.98 | 3.91% | 306.28 | 318.5 | 303.02 |
16 de mai. de 2022 | 303.22 | -4.97 | -1.62% | 308.19 | 314.69 | 297.4 |
9 de mai. de 2022 | 309.59 | -5.16 | -1.64% | 314.74 | 317.47 | 301.9 |
2 de mai. de 2022 | 318.32 | -3.87 | -1.2% | 322.18 | 326.58 | 311.05 |
25 de abr. de 2022 | 321.22 | -8.4 | -2.55% | 329.62 | 337.11 | 320.04 |
18 de abr. de 2022 | 334.63 | -8.86 | -2.58% | 343.48 | 349.87 | 334.41 |
11 de abr. de 2022 | 343.64 | -7.32 | -2.09% | 350.95 | 353.59 | 343.31 |
4 de abr. de 2022 | 352.35 | 1.99 | 0.56% | 350.36 | 353.11 | 339.82 |
28 de mar. de 2022 | 351.65 | -8.41 | -2.34% | 360.05 | 361.75 | 349.03 |
21 de mar. de 2022 | 358.76 | 14.25 | 4.13% | 344.5 | 358.93 | 344.2 |
14 de mar. de 2022 | 342.4 | 12.46 | 3.77% | 329.93 | 346.31 | 327.55 |
7 de mar. de 2022 | 326.43 | 1.56 | 0.48% | 324.87 | 331.4 | 318 |
28 de fev. de 2022 | 325.3 | 8.49 | 2.67% | 316.81 | 329.41 | 313.5 |
21 de fev. de 2022 | 319.17 | 6.19 | 1.98% | 312.97 | 321.4 | 299.53 |
14 de fev. de 2022 | 314.66 | -4.98 | -1.56% | 319.64 | 320.42 | 312.11 |
7 de fev. de 2022 | 318.81 | 4.01 | 1.27% | 314.79 | 325.56 | 312 |
31 de jan. de 2022 | 314.94 | 5.25 | 1.69% | 309.68 | 320.14 | 307.8 |
24 de jan. de 2022 | 312.76 | 13.06 | 4.36% | 299.69 | 315.89 | 294.75 |
17 de jan. de 2022 | 305.37 | -16.34 | -5.08% | 321.71 | 322.53 | 304.08 |
10 de jan. de 2022 | 324.05 | 3.16 | 0.98% | 320.89 | 324.35 | 315 |
3 de jan. de 2022 | 319.74 | 20.07 | 6.7% | 299.66 | 320.18 | 299.14 |
27 de dez. de 2021 | 298.95 | 3.92 | 1.32% | 295.03 | 301.6 | 294.42 |
20 de dez. de 2021 | 294.47 | 4.3 | 1.48% | 290.17 | 296.65 | 287.53 |
13 de dez. de 2021 | 293.52 | 5.19 | 1.8% | 288.32 | 301.55 | 285.8 |
6 de dez. de 2021 | 288.17 | 8.19 | 2.92% | 279.97 | 288.48 | 278.66 |
29 de nov. de 2021 | 277.66 | -6.25 | -2.21% | 283.91 | 284.7 | 274.71 |
22 de nov. de 2021 | 283.09 | 2.16 | 0.77% | 280.92 | 288.69 | 279.8 |
15 de nov. de 2021 | 280.06 | -6.5 | -2.27% | 286.56 | 286.56 | 278 |
8 de nov. de 2021 | 285.98 | -3.75 | -1.3% | 289.73 | 295.56 | 283.56 |
1 de nov. de 2021 | 287.65 | -0.12 | -0.04% | 287.76 | 290.62 | 285.21 |
25 de out. de 2021 | 286.85 | -2.72 | -0.94% | 289.57 | 292.21 | 286.77 |
18 de out. de 2021 | 289.26 | 7.57 | 2.69% | 281.68 | 289.78 | 281.52 |
11 de out. de 2021 | 284.16 | 0.09 | 0.03% | 284.07 | 285.6 | 275.52 |
4 de out. de 2021 | 284.17 | 10.02 | 3.65% | 274.15 | 284.96 | 273.02 |
27 de set. de 2021 | 275.54 | -3.04 | -1.1% | 278.58 | 281.39 | 272.17 |
20 de set. de 2021 | 277.82 | 5.19 | 1.9% | 272.62 | 279.69 | 271.34 |
13 de set. de 2021 | 276.56 | -1.94 | -0.7% | 278.5 | 280.81 | 275.4 |
6 de set. de 2021 | 277.58 | -4.06 | -1.44% | 281.63 | 281.72 | 277.41 |
30 de ago. de 2021 | 281.73 | -4.14 | -1.45% | 285.87 | 287.03 | 281.67 |
23 de ago. de 2021 | 286.61 | -0.34 | -0.12% | 286.95 | 288.52 | 284.13 |
16 de ago. de 2021 | 285.24 | -1.03 | -0.36% | 286.27 | 290.71 | 283.86 |
9 de ago. de 2021 | 287.87 | 0.35 | 0.12% | 287.52 | 291.82 | 285.98 |
2 de ago. de 2021 | 285.65 | 6.33 | 2.26% | 279.31 | 285.79 | 276.75 |
26 de jul. de 2021 | 278.23 | -0.75 | -0.27% | 278.98 | 281.22 | 276.82 |
19 de jul. de 2021 | 278.43 | 4.1 | 1.49% | 274.33 | 280.87 | 270.69 |
12 de jul. de 2021 | 277.89 | -1.32 | -0.48% | 279.21 | 282.2 | 277.12 |
5 de jul. de 2021 | 280.39 | 2.78 | 1% | 277.6 | 280.84 | 273.14 |
28 de jun. de 2021 | 279.03 | 0.51 | 0.18% | 278.51 | 281.08 | 275.19 |
21 de jun. de 2021 | 278.47 | 3.22 | 1.16% | 275.25 | 279.28 | 274 |
14 de jun. de 2021 | 273.54 | -13.1 | -4.58% | 286.64 | 286.73 | 272.41 |
7 de jun. de 2021 | 286.68 | -5.22 | -1.79% | 291.9 | 292.52 | 284.66 |
31 de mai. de 2021 | 292.56 | 0.75 | 0.25% | 291.81 | 293.22 | 288.16 |
24 de mai. de 2021 | 289.2 | 0.49 | 0.16% | 288.71 | 291.55 | 285.75 |
17 de mai. de 2021 | 287.53 | -2.42 | -0.84% | 289.94 | 290.4 | 282.51 |
10 de mai. de 2021 | 290.79 | -1.32 | -0.45% | 292.1 | 295.03 | 282.55 |
3 de mai. de 2021 | 290.86 | 12.41 | 4.45% | 278.45 | 291.01 | 276.74 |
26 de abr. de 2021 | 274.38 | 2.21 | 0.81% | 272.16 | 277.68 | 270.03 |
19 de abr. de 2021 | 271.83 | -0.75 | -0.28% | 272.57 | 272.81 | 266.75 |