PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 465.09 | 20.16 | 4.53% | 444.92 | 469.73 | 444.9 |
| 3 de fev. de 2025 | 432.29 | 14.96 | 3.58% | 417.33 | 434.6 | 408.96 |
| 27 de jan. de 2025 | 421.24 | 2.46 | 0.58% | 418.78 | 424.68 | 410.85 |
| 20 de jan. de 2025 | 417.8 | -12.94 | -3.01% | 430.74 | 433.9 | 417.38 |
| 13 de jan. de 2025 | 432.61 | 0.67 | 0.15% | 431.94 | 437.77 | 415.34 |
| 6 de jan. de 2025 | 424.31 | 15.64 | 3.82% | 408.66 | 433.31 | 405.47 |
| 30 de dez. de 2024 | 406.69 | 24.37 | 6.37% | 382.31 | 409.13 | 382.09 |
| 23 de dez. de 2024 | 384.73 | 6.96 | 1.84% | 377.77 | 385.9 | 376.46 |
| 16 de dez. de 2024 | 378.42 | -14.64 | -3.73% | 393.06 | 394.77 | 372.64 |
| 9 de dez. de 2024 | 394.25 | 15.05 | 3.96% | 379.2 | 398.56 | 378.55 |
| 2 de dez. de 2024 | 375.56 | -7.25 | -1.9% | 382.81 | 390.02 | 373.87 |
| 25 de nov. de 2024 | 383.49 | -9.19 | -2.35% | 392.68 | 395.67 | 380.3 |
| 18 de nov. de 2024 | 392.13 | 11.98 | 3.15% | 380.15 | 392.63 | 379.35 |
| 11 de nov. de 2024 | 381.44 | 6.62 | 1.76% | 374.82 | 384.65 | 364.09 |
| 4 de nov. de 2024 | 371.43 | -8.99 | -2.37% | 380.41 | 392.17 | 371.23 |
| 28 de out. de 2024 | 377.81 | -16.95 | -4.3% | 394.76 | 398.1 | 369.94 |
| 21 de out. de 2024 | 404.28 | 3.03 | 0.75% | 401.24 | 409.52 | 400.74 |
| 14 de out. de 2024 | 397.9 | -7.34 | -1.81% | 405.23 | 408.82 | 386.79 |
| 7 de out. de 2024 | 408.32 | -10.32 | -2.47% | 418.64 | 423.38 | 401.49 |
| 30 de set. de 2024 | 415.95 | 24.77 | 6.33% | 391.17 | 416.8 | 386.14 |
| 23 de set. de 2024 | 386.54 | -24.92 | -6.06% | 411.46 | 414.8 | 378.51 |
| 16 de set. de 2024 | 408.07 | 7.02 | 1.75% | 401.04 | 418.89 | 400.69 |
| 9 de set. de 2024 | 403.14 | -3.19 | -0.79% | 406.33 | 407.77 | 394.56 |
| 2 de set. de 2024 | 403.74 | -23.52 | -5.51% | 427.26 | 430.06 | 403.74 |
| 26 de ago. de 2024 | 427.51 | -7.33 | -1.69% | 434.84 | 436.79 | 426.32 |
| 19 de ago. de 2024 | 428.41 | -10.27 | -2.35% | 438.68 | 442.47 | 423.23 |
| 12 de ago. de 2024 | 439.63 | 5.54 | 1.27% | 434.09 | 443.76 | 434.09 |
| 5 de ago. de 2024 | 432.4 | 0.84 | 0.19% | 431.55 | 436.29 | 424.77 |
| 29 de jul. de 2024 | 443.71 | -17.71 | -3.84% | 461.41 | 464.5 | 442.97 |
| 22 de jul. de 2024 | 453.34 | -2.44 | -0.54% | 455.78 | 458.47 | 443.37 |
| 15 de jul. de 2024 | 454.98 | 8.31 | 1.86% | 446.66 | 460.76 | 441.67 |
| 8 de jul. de 2024 | 452.44 | -25.13 | -5.27% | 477.56 | 478.21 | 446.96 |
| 1 de jul. de 2024 | 480.75 | 2.79 | 0.58% | 477.96 | 489.93 | 474.92 |
| 24 de jun. de 2024 | 474.17 | 9.02 | 1.93% | 465.15 | 479.01 | 465.15 |
| 17 de jun. de 2024 | 468.99 | 10.56 | 2.3% | 458.42 | 471.68 | 456.08 |
| 10 de jun. de 2024 | 458.47 | -4.44 | -0.96% | 462.91 | 473.08 | 456.38 |
| 3 de jun. de 2024 | 461.96 | -30.22 | -6.14% | 492.17 | 492.32 | 458.72 |
| 27 de mai. de 2024 | 486.49 | -0.84 | -0.18% | 487.33 | 493.91 | 481.6 |
| 20 de mai. de 2024 | 480.35 | -10.02 | -2.05% | 490.37 | 495.51 | 475.47 |
| 13 de mai. de 2024 | 489.38 | -12.51 | -2.5% | 501.89 | 509.17 | 484.04 |
| 6 de mai. de 2024 | 504.88 | 1.38 | 0.27% | 503.49 | 513.75 | 489.13 |
| 29 de abr. de 2024 | 507.87 | -16.55 | -3.16% | 524.42 | 527.61 | 501.89 |
| 22 de abr. de 2024 | 523.52 | 8.97 | 1.74% | 514.55 | 529.61 | 513.26 |
| 15 de abr. de 2024 | 512.96 | -9.77 | -1.87% | 522.73 | 531.8 | 502.99 |
| 8 de abr. de 2024 | 537.28 | 33.19 | 6.58% | 504.08 | 539.28 | 502.39 |
| 1 de abr. de 2024 | 504.58 | 1.18 | 0.23% | 503.39 | 510.26 | 501.19 |
| 25 de mar. de 2024 | 494.61 | -5.88 | -1.18% | 500.49 | 505.88 | 487.88 |
| 18 de mar. de 2024 | 497.7 | 5.68 | 1.15% | 492.02 | 501.69 | 489.63 |
| 11 de mar. de 2024 | 490.03 | 21.28 | 4.54% | 468.74 | 493.37 | 466.1 |
| 4 de mar. de 2024 | 470.93 | -3.3 | -0.7% | 474.22 | 478.86 | 465.4 |
| 26 de fev. de 2024 | 470.04 | 8.87 | 1.92% | 461.16 | 470.38 | 457.62 |
| 19 de fev. de 2024 | 464.15 | -4.05 | -0.87% | 468.19 | 475.32 | 459.17 |
| 12 de fev. de 2024 | 470.53 | -3.95 | -0.84% | 474.47 | 485.44 | 460.22 |
| 5 de fev. de 2024 | 478.16 | 22.33 | 4.89% | 455.83 | 483.74 | 449.5 |
| 29 de jan. de 2024 | 455.98 | -13.51 | -2.88% | 469.49 | 470.04 | 453.39 |
| 22 de jan. de 2024 | 460.91 | 16.95 | 3.81% | 443.96 | 463.61 | 439.68 |
| 15 de jan. de 2024 | 444.71 | -10.98 | -2.41% | 455.68 | 457.22 | 440.87 |
| 8 de jan. de 2024 | 453.04 | -12.57 | -2.7% | 465.6 | 470.19 | 452.14 |
| 1 de jan. de 2024 | 472.18 | 4.34 | 0.92% | 467.84 | 479.91 | 463.56 |
| 25 de dez. de 2023 | 463.85 | -3.69 | -0.79% | 467.54 | 469.74 | 458.67 |
| 18 de dez. de 2023 | 465.45 | 6.93 | 1.51% | 458.52 | 473.18 | 457.17 |
| 11 de dez. de 2023 | 455.78 | -13.22 | -2.82% | 468.99 | 470.48 | 455.18 |
| 4 de dez. de 2023 | 467.59 | 0.68 | 0.14% | 466.9 | 473.62 | 458.27 |
| 27 de nov. de 2023 | 478.26 | 8.12 | 1.72% | 470.14 | 488.03 | 468.04 |
| 20 de nov. de 2023 | 474.87 | -1.61 | -0.34% | 476.47 | 481.4 | 459.07 |
| 13 de nov. de 2023 | 476.67 | 1.44 | 0.3% | 475.22 | 485.14 | 465.45 |
| 6 de nov. de 2023 | 476.17 | -10.38 | -2.14% | 486.54 | 491.82 | 466.45 |
| 30 de out. de 2023 | 486.98 | -40.53 | -7.69% | 527.51 | 530.8 | 482 |
| 23 de out. de 2023 | 528.71 | -7.08 | -1.33% | 535.79 | 544.86 | 525.82 |
| 16 de out. de 2023 | 544.36 | -5.19 | -0.95% | 549.55 | 560.41 | 542.47 |
| 9 de out. de 2023 | 545.66 | 28.71 | 5.55% | 516.94 | 548.45 | 511.66 |
| 2 de out. de 2023 | 504.48 | -24.74 | -4.68% | 529.21 | 531.4 | 488.03 |
| 25 de set. de 2023 | 531.8 | 8.17 | 1.56% | 523.62 | 547.85 | 519.44 |
| 18 de set. de 2023 | 525.02 | 1.1 | 0.2% | 523.92 | 527.51 | 512.46 |
| 11 de set. de 2023 | 522.43 | 6.27 | 1.21% | 516.15 | 527.01 | 505.38 |
| 4 de set. de 2023 | 515.85 | 12.76 | 2.53% | 503.09 | 517.24 | 495.71 |
| 28 de ago. de 2023 | 500.59 | 19.83 | 4.12% | 480.75 | 500.99 | 480.45 |
| 21 de ago. de 2023 | 475.42 | 0.35 | 0.07% | 475.07 | 482.85 | 465.85 |
| 14 de ago. de 2023 | 471.43 | -10.02 | -2.09% | 481.45 | 483.64 | 465.25 |
| 7 de ago. de 2023 | 484.64 | 1.24 | 0.25% | 483.4 | 493.02 | 470.48 |
| 31 de jul. de 2023 | 485.04 | 4.98 | 1.03% | 480.06 | 493.22 | 463.61 |
| 24 de jul. de 2023 | 474.87 | 0.05 | 0.01% | 474.82 | 483.5 | 470.33 |
| 17 de jul. de 2023 | 474.07 | 25.37 | 5.65% | 448.7 | 476.42 | 448.6 |
| 10 de jul. de 2023 | 454.68 | 1.09 | 0.24% | 453.59 | 472.38 | 452.24 |
| 3 de jul. de 2023 | 451.89 | -11.38 | -2.46% | 463.26 | 473.03 | 446.46 |
| 26 de jun. de 2023 | 458.57 | 1 | 0.21% | 457.57 | 463.9 | 446.01 |
| 19 de jun. de 2023 | 453.09 | -2.8 | -0.62% | 455.88 | 463.65 | 451.04 |
| 12 de jun. de 2023 | 455.63 | -10.02 | -2.16% | 465.65 | 470.28 | 446.41 |
| 5 de jun. de 2023 | 468.39 | -9.38 | -1.97% | 477.76 | 482.25 | 462.16 |
| 29 de mai. de 2023 | 473.58 | -1.05 | -0.22% | 474.62 | 475.37 | 445.81 |
| 22 de mai. de 2023 | 475.52 | -1.85 | -0.39% | 477.36 | 488.38 | 471.18 |
| 15 de mai. de 2023 | 480.55 | 5.32 | 1.12% | 475.22 | 486.93 | 473.82 |
| 8 de mai. de 2023 | 481.45 | -7.24 | -1.48% | 488.68 | 490.13 | 470.68 |
| 1 de mai. de 2023 | 491.37 | -25.09 | -4.86% | 516.45 | 518.14 | 472.08 |
| 24 de abr. de 2023 | 533.2 | 12.37 | 2.37% | 520.83 | 538.98 | 515.45 |
| 17 de abr. de 2023 | 527.71 | -16 | -2.95% | 543.71 | 549.8 | 525.32 |
| 10 de abr. de 2023 | 539.12 | 2.78 | 0.52% | 536.33 | 542.61 | 531.14 |
| 3 de abr. de 2023 | 530.74 | 0.1 | 0.01% | 530.64 | 539.22 | 525.65 |
| 27 de mar. de 2023 | 509.68 | 11.28 | 2.26% | 498.4 | 517.06 | 484.23 |
| 20 de mar. de 2023 | 484.58 | 13.51 | 2.87% | 471.06 | 507.38 | 466.07 |
| 13 de mar. de 2023 | 480.29 | -61.43 | -11.34% | 541.71 | 542.71 | 469.76 |
| 6 de mar. de 2023 | 547 | -6.7 | -1.21% | 553.69 | 562.97 | 541.42 |
| 27 de fev. de 2023 | 554.99 | -0.11 | -0.02% | 555.09 | 562.47 | 541.61 |
| 20 de fev. de 2023 | 550.6 | -4.5 | -0.81% | 555.09 | 561.08 | 533.73 |
| 13 de fev. de 2023 | 558.48 | 0.1 | 0.01% | 558.38 | 566.46 | 550.1 |
| 6 de fev. de 2023 | 561.47 | 74.9 | 15.39% | 486.57 | 569.36 | 474.55 |
| 30 de jan. de 2023 | 485.73 | -1.25 | -0.26% | 486.97 | 495.66 | 477.09 |
| 23 de jan. de 2023 | 488.47 | 13.67 | 2.87% | 474.8 | 495.51 | 467.61 |
| 16 de jan. de 2023 | 475.65 | -7.94 | -1.64% | 483.58 | 488.42 | 470.71 |
| 9 de jan. de 2023 | 483.43 | 7.18 | 1.5% | 476.25 | 485.63 | 473.05 |
| 2 de jan. de 2023 | 476.84 | -13.34 | -2.72% | 490.17 | 495.81 | 464.07 |
| 26 de dez. de 2022 | 475.85 | -9.58 | -1.98% | 485.43 | 488.92 | 471.9 |
| 19 de dez. de 2022 | 476.4 | 19.31 | 4.22% | 457.08 | 484.08 | 457.08 |
| 12 de dez. de 2022 | 455.49 | -2.54 | -0.56% | 458.03 | 474.6 | 454.64 |
| 5 de dez. de 2022 | 461.53 | -16.62 | -3.48% | 478.14 | 488.27 | 454.14 |
| 28 de nov. de 2022 | 480.54 | 2.9 | 0.6% | 477.64 | 502.19 | 473.35 |
| 21 de nov. de 2022 | 488.22 | 13.82 | 2.91% | 474.4 | 497.6 | 455.64 |
| 14 de nov. de 2022 | 475.85 | -0.3 | -0.07% | 476.15 | 487.27 | 468.56 |
| 7 de nov. de 2022 | 477.94 | -17.32 | -3.5% | 495.26 | 502.19 | 469.91 |
| 31 de out. de 2022 | 500.1 | 27.05 | 5.71% | 473.05 | 503.39 | 466.17 |
| 24 de out. de 2022 | 471.75 | 5.87 | 1.26% | 465.87 | 482.28 | 457.18 |
| 17 de out. de 2022 | 463.57 | 9.02 | 1.98% | 454.54 | 463.97 | 444.41 |
| 10 de out. de 2022 | 455.34 | -7.59 | -1.64% | 462.92 | 468.81 | 445.26 |
| 3 de out. de 2022 | 468.26 | 37.06 | 8.59% | 431.19 | 470.21 | 431.19 |
| 26 de set. de 2022 | 432.73 | 10.37 | 2.45% | 422.35 | 439.02 | 420.16 |
| 19 de set. de 2022 | 431.59 | -19.67 | -4.36% | 451.25 | 465.02 | 427.34 |
| 12 de set. de 2022 | 452.64 | -0.7 | -0.16% | 453.34 | 465.82 | 449.95 |
| 5 de set. de 2022 | 451.6 | -5.78 | -1.27% | 457.38 | 466.52 | 438.77 |
| 29 de ago. de 2022 | 453.24 | -8 | -1.74% | 461.23 | 468.61 | 427.39 |
| 22 de ago. de 2022 | 456.93 | 16.25 | 3.68% | 440.67 | 463.07 | 438.92 |
| 15 de ago. de 2022 | 445.76 | 13.87 | 3.21% | 431.88 | 448.85 | 416.57 |
| 8 de ago. de 2022 | 430.19 | 19 | 4.62% | 411.18 | 435.03 | 410.43 |
| 1 de ago. de 2022 | 410.18 | 9.82 | 2.45% | 400.35 | 419.96 | 390.02 |
| 25 de jul. de 2022 | 400.2 | 21.7 | 5.73% | 378.49 | 404.04 | 373.35 |
| 18 de jul. de 2022 | 382.78 | 2.43 | 0.64% | 380.34 | 393.41 | 377.94 |
| 11 de jul. de 2022 | 373 | -7.44 | -1.96% | 380.44 | 385.83 | 358.43 |
| 4 de jul. de 2022 | 386.73 | -5.83 | -1.49% | 392.56 | 403.14 | 364.37 |
| 27 de jun. de 2022 | 382.33 | 0.34 | 0.09% | 381.98 | 407.43 | 376.65 |
| 20 de jun. de 2022 | 385.23 | 7.68 | 2.03% | 377.54 | 399.5 | 370.86 |
| 13 de jun. de 2022 | 380.29 | -47.4 | -11.09% | 427.69 | 440.42 | 379.49 |
| 6 de jun. de 2022 | 435.88 | -0.45 | -0.11% | 436.33 | 455.04 | 434.38 |
| 30 de mai. de 2022 | 430.74 | 0.69 | 0.16% | 430.04 | 440.42 | 428.59 |
| 23 de mai. de 2022 | 430.19 | 7.04 | 1.66% | 423.15 | 435.53 | 418.11 |
| 16 de mai. de 2022 | 415.97 | 8.54 | 2.09% | 407.43 | 429.99 | 407.43 |
| 9 de mai. de 2022 | 415.92 | -9.44 | -2.22% | 425.35 | 430.04 | 397.2 |
| 2 de mai. de 2022 | 427.04 | 26.39 | 6.58% | 400.65 | 429.89 | 394.26 |
| 25 de abr. de 2022 | 390.12 | 10.98 | 2.89% | 379.14 | 392.66 | 367.11 |
| 18 de abr. de 2022 | 392.86 | -8.54 | -2.13% | 401.4 | 406.73 | 392.81 |
| 11 de abr. de 2022 | 398.15 | 8.87 | 2.28% | 389.27 | 399.8 | 384.68 |
| 4 de abr. de 2022 | 389.17 | 11.68 | 3.09% | 377.49 | 389.42 | 370.56 |
| 28 de mar. de 2022 | 378.05 | -7.2 | -1.87% | 385.25 | 391.2 | 367.05 |
| 21 de mar. de 2022 | 391.15 | 25.44 | 6.95% | 365.7 | 394.05 | 365.15 |
| 14 de mar. de 2022 | 363.95 | 3.19 | 0.88% | 360.75 | 371.05 | 344.75 |
| 7 de mar. de 2022 | 360 | 1.6 | 0.44% | 358.4 | 384.4 | 351 |
| 28 de fev. de 2022 | 350.2 | -1.66 | -0.47% | 351.85 | 385.5 | 341.5 |
| 21 de fev. de 2022 | 378.55 | -9.25 | -2.39% | 387.8 | 396.2 | 360.9 |
| 14 de fev. de 2022 | 391.85 | -22.5 | -5.44% | 414.35 | 416.25 | 389.2 |
| 7 de fev. de 2022 | 417.7 | 12.8 | 3.16% | 404.9 | 419.1 | 395.1 |
| 31 de jan. de 2022 | 405.35 | 17.9 | 4.61% | 387.45 | 409.1 | 382.2 |
| 24 de jan. de 2022 | 387.4 | 3.75 | 0.97% | 383.65 | 400.25 | 360 |
| 17 de jan. de 2022 | 381.7 | -11.61 | -2.95% | 393.3 | 400.3 | 376.4 |
| 10 de jan. de 2022 | 388.45 | 24.84 | 6.83% | 363.6 | 390.95 | 361.1 |
| 3 de jan. de 2022 | 361.95 | 21.84 | 6.42% | 340.1 | 362.4 | 339.6 |
| 27 de dez. de 2021 | 330.7 | -8.56 | -2.53% | 339.25 | 342.4 | 329.85 |
| 20 de dez. de 2021 | 338.8 | 14 | 4.31% | 324.8 | 341.85 | 319.9 |
| 13 de dez. de 2021 | 335 | -9.95 | -2.89% | 344.95 | 345.1 | 329.1 |
| 6 de dez. de 2021 | 342.85 | -2.85 | -0.83% | 345.7 | 352 | 340.15 |
| 29 de nov. de 2021 | 340.85 | 14.25 | 4.36% | 326.6 | 346.2 | 317.55 |
| 22 de nov. de 2021 | 318.9 | -9.11 | -2.78% | 328 | 346.75 | 310.45 |
| 15 de nov. de 2021 | 327 | -13.86 | -4.07% | 340.85 | 350.55 | 323.25 |
| 8 de nov. de 2021 | 340.95 | -5.86 | -1.69% | 346.8 | 353.4 | 339.6 |
| 1 de nov. de 2021 | 345.15 | -6.91 | -1.96% | 352.05 | 358.25 | 334.05 |
| 25 de out. de 2021 | 350.85 | -8 | -2.23% | 358.85 | 363.05 | 349.2 |
| 18 de out. de 2021 | 355.25 | -10.31 | -2.82% | 365.55 | 366.35 | 354.3 |
| 11 de out. de 2021 | 363.3 | 6.94 | 1.95% | 356.35 | 365.15 | 349.6 |
| 4 de out. de 2021 | 353.35 | 14 | 4.12% | 339.35 | 354.85 | 337.65 |
| 27 de set. de 2021 | 337.6 | 11.4 | 3.49% | 326.2 | 343.4 | 325.3 |
| 20 de set. de 2021 | 319.95 | 18.3 | 6.06% | 301.65 | 321.1 | 299.6 |
| 13 de set. de 2021 | 302.85 | 4.75 | 1.59% | 298.1 | 313.55 | 297.2 |
| 6 de set. de 2021 | 295.85 | -2.15 | -0.73% | 298 | 303.15 | 291.25 |
| 30 de ago. de 2021 | 296.75 | -3.95 | -1.32% | 300.7 | 302.3 | 292.9 |
| 23 de ago. de 2021 | 302.4 | 10.04 | 3.43% | 292.35 | 303.3 | 291 |
| 16 de ago. de 2021 | 287.5 | -12.86 | -4.28% | 300.35 | 304.55 | 286 |
| 9 de ago. de 2021 | 304.95 | 0 | 0% | 304.95 | 312.7 | 300 |
| 2 de ago. de 2021 | 307.5 | 16.25 | 5.57% | 291.25 | 310.45 | 289.65 |
| 26 de jul. de 2021 | 289.1 | 7.8 | 2.77% | 281.3 | 299.8 | 281.15 |
| 19 de jul. de 2021 | 283.9 | -1.5 | -0.53% | 285.4 | 291.6 | 275.8 |
| 12 de jul. de 2021 | 292.05 | -17.4 | -5.63% | 309.45 | 311.2 | 290.2 |
| 5 de jul. de 2021 | 310.8 | -11.4 | -3.54% | 322.2 | 328.4 | 301.2 |
| 28 de jun. de 2021 | 322 | -3.4 | -1.05% | 325.4 | 327.15 | 311.15 |
| 21 de jun. de 2021 | 326.15 | 13.64 | 4.36% | 312.5 | 329.8 | 308.65 |
| 14 de jun. de 2021 | 315.55 | -10.95 | -3.36% | 326.5 | 336.95 | 313.05 |
| 7 de jun. de 2021 | 324.05 | 4.94 | 1.55% | 319.1 | 328.25 | 315.75 |
| 31 de mai. de 2021 | 319.8 | 9.55 | 3.07% | 310.25 | 326.1 | 308.05 |
| 24 de mai. de 2021 | 306.85 | -7.5 | -2.39% | 314.35 | 317.9 | 304.55 |
| 17 de mai. de 2021 | 312.2 | -0.95 | -0.31% | 313.15 | 322.2 | 305.55 |
| 10 de mai. de 2021 | 313.65 | -4.5 | -1.42% | 318.15 | 319.75 | 301.4 |
| 3 de mai. de 2021 | 313.45 | 6.75 | 2.2% | 306.7 | 319 | 306.5 |
| 26 de abr. de 2021 | 303.5 | 11.85 | 4.06% | 291.65 | 308.25 | 290.2 |
| 19 de abr. de 2021 | 292.2 | -9.86 | -3.27% | 302.05 | 304.6 | 289.8 |
