Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 183.91 | 1.66 | 0.91% | 182.24 | 187.4 | 176.9 |
3 de fev. de 2025 | 180.95 | 6.39 | 3.66% | 174.55 | 185.47 | 172.69 |
27 de jan. de 2025 | 175.63 | 0.53 | 0.3% | 175.09 | 187.83 | 170.11 |
20 de jan. de 2025 | 175.36 | 3.93 | 2.29% | 171.43 | 179.81 | 171.43 |
13 de jan. de 2025 | 170.46 | -0.19 | -0.12% | 170.65 | 171.93 | 164.06 |
6 de jan. de 2025 | 171.46 | -0.32 | -0.19% | 171.77 | 174.44 | 166.83 |
30 de dez. de 2024 | 169.5 | -3.62 | -2.09% | 173.11 | 178.57 | 169.28 |
23 de dez. de 2024 | 180.25 | 2.16 | 1.21% | 178.08 | 182.01 | 173.72 |
16 de dez. de 2024 | 177.17 | 9.96 | 5.96% | 167.2 | 181.43 | 165.56 |
9 de dez. de 2024 | 169.13 | 13.59 | 8.74% | 155.53 | 169.85 | 154.11 |
2 de dez. de 2024 | 153.52 | -2.9 | -1.86% | 156.42 | 159.84 | 152.87 |
25 de nov. de 2024 | 155.06 | 4.17 | 2.76% | 150.89 | 157.01 | 149.29 |
18 de nov. de 2024 | 148.8 | 9.02 | 6.45% | 139.78 | 149.86 | 137.78 |
11 de nov. de 2024 | 139.85 | -11.72 | -7.74% | 151.57 | 151.63 | 136.58 |
4 de nov. de 2024 | 151.19 | -2.88 | -1.87% | 154.07 | 156.22 | 143.67 |
28 de out. de 2024 | 154.06 | 0.58 | 0.37% | 153.48 | 156.38 | 147.41 |
21 de out. de 2024 | 154.46 | -4.5 | -2.84% | 158.96 | 162.9 | 151.49 |
14 de out. de 2024 | 154.87 | 7.09 | 4.8% | 147.77 | 156.55 | 145.56 |
7 de out. de 2024 | 150.21 | -4.49 | -2.91% | 154.7 | 158.24 | 145.81 |
30 de set. de 2024 | 154.18 | 0.87 | 0.57% | 153.3 | 155.9 | 149.04 |
23 de set. de 2024 | 155.78 | 4.24 | 2.79% | 151.54 | 157.91 | 151.15 |
16 de set. de 2024 | 152.68 | -3.19 | -2.05% | 155.86 | 158.37 | 152.14 |
9 de set. de 2024 | 156.52 | -5.65 | -3.49% | 162.17 | 163.63 | 155.13 |
2 de set. de 2024 | 157.36 | -10.55 | -6.29% | 167.91 | 167.91 | 156.19 |
26 de ago. de 2024 | 173.37 | 0.25 | 0.14% | 173.12 | 174.69 | 169.63 |
19 de ago. de 2024 | 174.58 | -4.87 | -2.72% | 179.45 | 180.03 | 169.52 |
12 de ago. de 2024 | 179.45 | 12.38 | 7.41% | 167.06 | 179.95 | 162.13 |
5 de ago. de 2024 | 167.56 | 3.4 | 2.07% | 164.16 | 169.18 | 162.05 |
29 de jul. de 2024 | 169.42 | -16.53 | -8.89% | 185.94 | 196.29 | 166.7 |
22 de jul. de 2024 | 186.19 | 5.03 | 2.77% | 181.16 | 188.98 | 176.65 |
15 de jul. de 2024 | 178.75 | -3.35 | -1.84% | 182.1 | 187.77 | 176.84 |
8 de jul. de 2024 | 181.88 | -5.49 | -2.93% | 187.36 | 190.82 | 179.84 |
1 de jul. de 2024 | 184.35 | -0.66 | -0.36% | 185.01 | 188.8 | 181.55 |
24 de jun. de 2024 | 181.65 | 5.89 | 3.35% | 175.76 | 183.8 | 172.77 |
17 de jun. de 2024 | 176.12 | 0.17 | 0.09% | 175.95 | 179.45 | 171.56 |
10 de jun. de 2024 | 176.6 | -12.93 | -6.82% | 189.52 | 192 | 174.62 |
3 de jun. de 2024 | 189.94 | 11.53 | 6.46% | 178.41 | 191.49 | 177.62 |
27 de mai. de 2024 | 177.03 | 2.91 | 1.67% | 174.11 | 177.91 | 171.04 |
20 de mai. de 2024 | 174.07 | -11.05 | -5.97% | 185.11 | 188 | 169.02 |
13 de mai. de 2024 | 184.45 | 6.34 | 3.56% | 178.1 | 184.8 | 175.62 |
6 de mai. de 2024 | 178.21 | -2.92 | -1.62% | 181.13 | 183.37 | 174.06 |
29 de abr. de 2024 | 179.07 | 11.82 | 7.07% | 167.24 | 179.9 | 167.09 |
22 de abr. de 2024 | 166.87 | -2.29 | -1.35% | 169.15 | 176.98 | 159.22 |
15 de abr. de 2024 | 169.37 | -0.25 | -0.15% | 169.62 | 171.48 | 167 |
8 de abr. de 2024 | 169.08 | -12.37 | -6.82% | 181.45 | 183.92 | 168.86 |
1 de abr. de 2024 | 182.63 | -9.1 | -4.75% | 191.73 | 191.73 | 181.86 |
25 de mar. de 2024 | 192.44 | -0.79 | -0.41% | 193.23 | 193.32 | 186.23 |
18 de mar. de 2024 | 188.54 | 8.81 | 4.9% | 179.72 | 192.3 | 176.97 |
11 de mar. de 2024 | 182.02 | -10.6 | -5.5% | 192.61 | 195.29 | 179.97 |
4 de mar. de 2024 | 198.12 | -0.64 | -0.33% | 198.76 | 203.12 | 196.23 |
26 de fev. de 2024 | 199.5 | 0.05 | 0.02% | 199.45 | 207.42 | 198.4 |
19 de fev. de 2024 | 200.34 | -2.61 | -1.29% | 202.95 | 204.9 | 196.56 |
12 de fev. de 2024 | 203.08 | -5.58 | -2.68% | 208.66 | 209.1 | 201.53 |
5 de fev. de 2024 | 208.39 | 5.64 | 2.78% | 202.74 | 213.09 | 201.74 |
29 de jan. de 2024 | 208.82 | 3.63 | 1.77% | 205.18 | 213.53 | 198.52 |
22 de jan. de 2024 | 204.89 | -7.75 | -3.65% | 212.63 | 216.9 | 197.71 |
15 de jan. de 2024 | 214.32 | 4.09 | 1.95% | 210.22 | 214.5 | 198.88 |
8 de jan. de 2024 | 217.16 | -9.97 | -4.39% | 227.13 | 233.1 | 216.36 |
1 de jan. de 2024 | 248.25 | -8 | -3.12% | 256.24 | 257.67 | 242.82 |
25 de dez. de 2023 | 259.96 | 0.53 | 0.2% | 259.42 | 263.77 | 256.83 |
18 de dez. de 2023 | 259.78 | -0.9 | -0.35% | 260.67 | 266.48 | 258.31 |
11 de dez. de 2023 | 263.03 | 19.94 | 8.2% | 243.08 | 264.68 | 242.65 |
4 de dez. de 2023 | 243.31 | 12.87 | 5.58% | 230.44 | 243.38 | 229.19 |
27 de nov. de 2023 | 232.9 | 14.31 | 6.54% | 218.59 | 234.64 | 216.99 |
20 de nov. de 2023 | 219.05 | 7.58 | 3.58% | 211.47 | 220.9 | 211.15 |
13 de nov. de 2023 | 207.43 | 4.46 | 2.2% | 202.96 | 210.44 | 201.89 |
6 de nov. de 2023 | 195.9 | 0.56 | 0.29% | 195.33 | 196.65 | 188.93 |
30 de out. de 2023 | 194.56 | 14.36 | 7.96% | 180.2 | 196.5 | 179.67 |
23 de out. de 2023 | 178.92 | 0.22 | 0.12% | 178.69 | 185.89 | 175.64 |
16 de out. de 2023 | 179.48 | -5.54 | -2.99% | 185.01 | 189.6 | 179.26 |
9 de out. de 2023 | 184.41 | -3.44 | -1.83% | 187.84 | 198.97 | 182.48 |
2 de out. de 2023 | 186.86 | -3.95 | -2.08% | 190.81 | 191.85 | 181.98 |
25 de set. de 2023 | 191.17 | -5.11 | -2.6% | 196.27 | 198.7 | 189.45 |
18 de set. de 2023 | 197.2 | -9.37 | -4.54% | 206.56 | 206.81 | 196.51 |
11 de set. de 2023 | 207.53 | -4.34 | -2.05% | 211.86 | 213.03 | 206.19 |
4 de set. de 2023 | 210.45 | -12.35 | -5.54% | 222.79 | 223.36 | 209.87 |
28 de ago. de 2023 | 223 | -0.44 | -0.2% | 223.44 | 230.39 | 221.28 |
21 de ago. de 2023 | 222.74 | -3.02 | -1.34% | 225.76 | 229.76 | 212.24 |
14 de ago. de 2023 | 225.97 | -11.03 | -4.65% | 236.99 | 237.34 | 221.3 |
7 de ago. de 2023 | 234.81 | 1.43 | 0.61% | 233.38 | 240.8 | 233.38 |
31 de jul. de 2023 | 230.6 | -6.35 | -2.68% | 236.95 | 242.28 | 229.42 |
24 de jul. de 2023 | 237.82 | 26.65 | 12.62% | 211.17 | 239.37 | 209.95 |
17 de jul. de 2023 | 211.21 | -0.82 | -0.39% | 212.02 | 214.93 | 207.54 |
10 de jul. de 2023 | 212.18 | 0.46 | 0.21% | 211.72 | 220.88 | 210.69 |
3 de jul. de 2023 | 211.33 | 1.23 | 0.58% | 210.1 | 214.96 | 207.02 |
26 de jun. de 2023 | 210.6 | 5.12 | 2.49% | 205.48 | 212.53 | 203.97 |
19 de jun. de 2023 | 204.6 | -13.44 | -6.16% | 218.03 | 218.46 | 201.81 |
12 de jun. de 2023 | 219.3 | 2.75 | 1.26% | 216.55 | 223.16 | 214.36 |
5 de jun. de 2023 | 216.61 | 6.41 | 3.04% | 210.2 | 219.32 | 199.72 |
29 de mai. de 2023 | 212.73 | 8.64 | 4.23% | 204.08 | 214.53 | 199.83 |
22 de mai. de 2023 | 202.98 | -2.16 | -1.06% | 205.14 | 206.79 | 195.76 |
15 de mai. de 2023 | 205.22 | 6.18 | 3.11% | 199.03 | 207.92 | 197.8 |
8 de mai. de 2023 | 200.03 | 1.59 | 0.8% | 198.44 | 203.99 | 195.78 |
1 de mai. de 2023 | 197.63 | -8.57 | -4.16% | 206.2 | 207.78 | 192.68 |
24 de abr. de 2023 | 206.17 | 1.5 | 0.73% | 204.67 | 210.95 | 200.41 |
17 de abr. de 2023 | 204.42 | 3.11 | 1.54% | 201.3 | 210.22 | 199.9 |
10 de abr. de 2023 | 201.42 | -8.47 | -4.04% | 209.88 | 213.9 | 197.71 |
3 de abr. de 2023 | 210.69 | -2.65 | -1.24% | 213.33 | 218.1 | 207.7 |
27 de mar. de 2023 | 212.08 | 14.16 | 7.15% | 197.92 | 214.32 | 197.92 |
20 de mar. de 2023 | 197.05 | -2.99 | -1.5% | 200.04 | 207.14 | 193.49 |
13 de mar. de 2023 | 200.75 | 2.03 | 1.02% | 198.72 | 213.08 | 191.95 |
6 de mar. de 2023 | 202.78 | -9.98 | -4.7% | 212.76 | 213.43 | 197.11 |
27 de fev. de 2023 | 214.49 | 15.23 | 7.64% | 199.26 | 215.67 | 198.67 |
20 de fev. de 2023 | 197.79 | -11.46 | -5.48% | 209.24 | 210.27 | 196.86 |
13 de fev. de 2023 | 211.09 | -1.58 | -0.75% | 212.67 | 220.81 | 207.09 |
6 de fev. de 2023 | 212.26 | 7.65 | 3.74% | 204.6 | 215.21 | 203.21 |
30 de jan. de 2023 | 205.67 | -3.1 | -1.49% | 208.76 | 218.5 | 205.11 |
23 de jan. de 2023 | 210.56 | 2.89 | 1.39% | 207.67 | 214.27 | 202.59 |
16 de jan. de 2023 | 206.11 | -5.86 | -2.77% | 211.97 | 212.98 | 204.08 |
9 de jan. de 2023 | 213.66 | 1.37 | 0.64% | 212.29 | 216.14 | 203.75 |
2 de jan. de 2023 | 212.27 | 19.59 | 10.16% | 192.68 | 212.58 | 191.98 |
26 de dez. de 2022 | 189.65 | 0.65 | 0.34% | 189 | 192.01 | 185.49 |
19 de dez. de 2022 | 188.2 | 4.26 | 2.32% | 183.93 | 195.99 | 183.93 |
12 de dez. de 2022 | 183.82 | 2.56 | 1.41% | 181.25 | 189.71 | 180.6 |
5 de dez. de 2022 | 179 | -2.47 | -1.37% | 181.47 | 187.99 | 174.2 |
28 de nov. de 2022 | 182.25 | 5.72 | 3.24% | 176.52 | 183.02 | 171.17 |
21 de nov. de 2022 | 178 | 5.87 | 3.41% | 172.12 | 178.05 | 170.61 |
14 de nov. de 2022 | 173.46 | -3.08 | -1.75% | 176.54 | 177.78 | 169.08 |
7 de nov. de 2022 | 177.05 | 16.93 | 10.57% | 160.12 | 178.92 | 160.12 |
31 de out. de 2022 | 159.85 | 19.28 | 13.71% | 140.57 | 160.64 | 139.16 |
24 de out. de 2022 | 143.27 | 1.46 | 1.02% | 141.81 | 149.76 | 131.9 |
17 de out. de 2022 | 140.93 | 4.95 | 3.64% | 135.98 | 141.57 | 132.79 |
10 de out. de 2022 | 132.91 | 1.07 | 0.81% | 131.83 | 136.03 | 123.8 |
3 de out. de 2022 | 129.43 | 7.07 | 5.77% | 122.36 | 133.28 | 120.67 |
26 de set. de 2022 | 120.84 | -9.3 | -7.15% | 130.14 | 133.59 | 120.76 |
19 de set. de 2022 | 130.78 | -12.19 | -8.52% | 142.96 | 149.51 | 129.13 |
12 de set. de 2022 | 144 | -13.94 | -8.83% | 157.93 | 160.62 | 140.8 |
5 de set. de 2022 | 157.16 | 4.68 | 3.07% | 152.47 | 159.36 | 150.08 |
29 de ago. de 2022 | 151.45 | -9.97 | -6.18% | 161.41 | 169.46 | 150.45 |
22 de ago. de 2022 | 164.11 | 4.84 | 3.03% | 159.27 | 170.96 | 157.54 |
15 de ago. de 2022 | 162.48 | -5.64 | -3.35% | 168.11 | 173.46 | 162.21 |
8 de ago. de 2022 | 169.56 | 3.21 | 1.92% | 166.35 | 171.32 | 163.06 |
1 de ago. de 2022 | 164.58 | -1.45 | -0.88% | 166.03 | 171.38 | 161.93 |
25 de jul. de 2022 | 159 | 4.3 | 2.77% | 154.7 | 162.33 | 152.37 |
18 de jul. de 2022 | 157.79 | 3.5 | 2.27% | 154.28 | 162.29 | 146.9 |
11 de jul. de 2022 | 147.31 | 8.81 | 6.36% | 138.49 | 149.37 | 134.58 |
4 de jul. de 2022 | 138.74 | 4.46 | 3.32% | 134.28 | 141.95 | 130.99 |
27 de jun. de 2022 | 139.56 | 0.49 | 0.35% | 139.07 | 146.82 | 131.29 |
20 de jun. de 2022 | 140.9 | 1.42 | 1.01% | 139.48 | 141.58 | 129.79 |
13 de jun. de 2022 | 136.41 | 14.95 | 12.31% | 121.45 | 138.68 | 112.78 |
6 de jun. de 2022 | 126.66 | -13.25 | -9.47% | 139.9 | 141.9 | 126.55 |
30 de mai. de 2022 | 138.88 | 8.56 | 6.56% | 130.32 | 140.35 | 126.75 |
23 de mai. de 2022 | 131.88 | 10.51 | 8.66% | 121.36 | 131.96 | 116.99 |
16 de mai. de 2022 | 120.45 | -5.97 | -4.73% | 126.42 | 132.51 | 116.82 |
9 de mai. de 2022 | 126.92 | -18.36 | -12.64% | 145.27 | 145.6 | 120 |
2 de mai. de 2022 | 148.48 | 1.95 | 1.33% | 146.52 | 157.61 | 143.03 |
25 de abr. de 2022 | 148.52 | -25.67 | -14.74% | 174.19 | 175.68 | 145.62 |
18 de abr. de 2022 | 176.55 | -5.17 | -2.85% | 181.72 | 189.41 | 176.04 |
11 de abr. de 2022 | 181.54 | 7.53 | 4.33% | 174 | 185.16 | 172.71 |
4 de abr. de 2022 | 174.73 | -14.1 | -7.47% | 188.82 | 191.93 | 173.53 |
28 de mar. de 2022 | 190.76 | 2.84 | 1.51% | 187.92 | 197.52 | 184.5 |
21 de mar. de 2022 | 188.89 | 5.48 | 2.99% | 183.4 | 192.84 | 180.61 |
14 de mar. de 2022 | 192.89 | 16.33 | 9.25% | 176.55 | 193.31 | 172.56 |
7 de mar. de 2022 | 176.07 | -6.13 | -3.36% | 182.19 | 184.81 | 167.49 |
28 de fev. de 2022 | 180.83 | -18.49 | -9.28% | 199.32 | 207.26 | 178.96 |
21 de fev. de 2022 | 201.56 | -3.19 | -1.56% | 204.75 | 205.59 | 186.85 |
14 de fev. de 2022 | 208.97 | -4.5 | -2.11% | 213.47 | 219.66 | 208.58 |
7 de fev. de 2022 | 212.33 | 5.49 | 2.65% | 206.84 | 223.17 | 205.74 |
31 de jan. de 2022 | 206.56 | 14.92 | 7.78% | 191.64 | 209.04 | 190.21 |
24 de jan. de 2022 | 190.55 | -7.35 | -3.72% | 197.9 | 205.59 | 183.75 |
17 de jan. de 2022 | 205.64 | -20.08 | -8.9% | 225.71 | 229.61 | 204.54 |
10 de jan. de 2022 | 226.17 | 12.55 | 5.87% | 213.61 | 226.85 | 207.06 |
3 de jan. de 2022 | 215.48 | 11.35 | 5.56% | 204.12 | 218.91 | 203.24 |
27 de dez. de 2021 | 201.31 | 0.96 | 0.48% | 200.34 | 208.93 | 199 |
20 de dez. de 2021 | 204.14 | 17.78 | 9.54% | 186.35 | 205.11 | 185.23 |
13 de dez. de 2021 | 192.51 | -9.49 | -4.7% | 201.99 | 202.6 | 187.82 |
6 de dez. de 2021 | 205.08 | 4.64 | 2.31% | 200.44 | 212.64 | 199.24 |
29 de nov. de 2021 | 198.53 | -4.5 | -2.22% | 203.02 | 204.2 | 187.93 |
22 de nov. de 2021 | 198.9 | -15.6 | -7.28% | 214.5 | 214.5 | 194 |
15 de nov. de 2021 | 214.15 | -13.41 | -5.89% | 227.55 | 233.91 | 213.2 |
8 de nov. de 2021 | 220.86 | -4.84 | -2.15% | 225.7 | 226.93 | 217.25 |
1 de nov. de 2021 | 224.55 | 17.43 | 8.41% | 207.12 | 224.56 | 206.8 |
25 de out. de 2021 | 206.91 | -6.28 | -2.95% | 213.18 | 214.82 | 204.51 |
18 de out. de 2021 | 212.97 | -2.66 | -1.23% | 215.62 | 218.63 | 212.51 |
11 de out. de 2021 | 216.96 | -9.54 | -4.22% | 226.5 | 232.02 | 216.29 |
4 de out. de 2021 | 226.55 | 0.46 | 0.2% | 226.09 | 228.97 | 219.14 |
27 de set. de 2021 | 225.95 | 1.16 | 0.52% | 224.78 | 229.89 | 216.4 |
20 de set. de 2021 | 221.38 | 11.34 | 5.4% | 210.03 | 222.6 | 206.5 |
13 de set. de 2021 | 213.15 | 1.11 | 0.52% | 212.04 | 216.25 | 209.84 |
6 de set. de 2021 | 210.3 | -5.13 | -2.39% | 215.43 | 216.56 | 210.1 |
30 de ago. de 2021 | 218.12 | -3.5 | -1.58% | 221.62 | 223.8 | 217.44 |
23 de ago. de 2021 | 221.77 | 6.08 | 2.81% | 215.69 | 223.05 | 215.55 |
16 de ago. de 2021 | 212.66 | -18.25 | -7.9% | 230.9 | 231.55 | 210.91 |
9 de ago. de 2021 | 234.33 | 5.07 | 2.21% | 229.26 | 240.6 | 226.85 |
2 de ago. de 2021 | 231.23 | 4.16 | 1.83% | 227.06 | 233.49 | 221.3 |
26 de jul. de 2021 | 226.5 | 6.4 | 2.9% | 220.1 | 237.41 | 218.88 |
19 de jul. de 2021 | 221.5 | 11.16 | 5.31% | 210.33 | 224.51 | 204.8 |
12 de jul. de 2021 | 217.69 | -18.98 | -8.02% | 236.67 | 240.72 | 217.02 |
5 de jul. de 2021 | 239.55 | 3.21 | 1.35% | 236.34 | 240.37 | 226.12 |
28 de jun. de 2021 | 236.65 | -7.92 | -3.24% | 244.57 | 244.6 | 233.33 |
21 de jun. de 2021 | 248.41 | 9.4 | 3.93% | 239.01 | 252.22 | 237.2 |
14 de jun. de 2021 | 237.38 | -9.32 | -3.78% | 246.7 | 249.15 | 235.78 |
7 de jun. de 2021 | 247.11 | -4.11 | -1.64% | 251.22 | 256.28 | 245.78 |
31 de mai. de 2021 | 249.9 | -3.22 | -1.28% | 253.12 | 258.36 | 248.82 |
24 de mai. de 2021 | 247.01 | 12 | 5.1% | 235.01 | 252.55 | 232.47 |
17 de mai. de 2021 | 234.6 | 8.09 | 3.57% | 226.51 | 236.29 | 220.25 |
10 de mai. de 2021 | 228.53 | -9.39 | -3.95% | 237.92 | 241.08 | 219.06 |
3 de mai. de 2021 | 235.44 | 1.12 | 0.47% | 234.32 | 237.03 | 225.66 |
26 de abr. de 2021 | 234.13 | -6.6 | -2.75% | 240.73 | 244.59 | 231.75 |
19 de abr. de 2021 | 238.41 | -6.91 | -2.82% | 245.32 | 246.76 | 230.2 |