PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 53.09 | 0.21 | 0.39% | 52.88 | 53.27 | 50.19 |
| 3 de fev. de 2025 | 53.03 | -1.7 | -3.11% | 54.73 | 57.13 | 52.44 |
| 27 de jan. de 2025 | 55.84 | 5.36 | 10.61% | 50.48 | 56.33 | 50.48 |
| 20 de jan. de 2025 | 51.3 | 1.67 | 3.38% | 49.62 | 52.7 | 49.23 |
| 13 de jan. de 2025 | 48.57 | 1.14 | 2.4% | 47.43 | 50.46 | 46.87 |
| 6 de jan. de 2025 | 48.73 | -0.91 | -1.82% | 49.63 | 51.53 | 47.56 |
| 30 de dez. de 2024 | 49.28 | 2.5 | 5.36% | 46.77 | 49.43 | 46.64 |
| 23 de dez. de 2024 | 47.8 | 0.11 | 0.25% | 47.68 | 48.49 | 46.86 |
| 16 de dez. de 2024 | 48.2 | -1.93 | -3.85% | 50.13 | 51.59 | 47.05 |
| 9 de dez. de 2024 | 49.74 | 0.14 | 0.3% | 49.59 | 51.28 | 47.83 |
| 2 de dez. de 2024 | 49.76 | 0.4 | 0.83% | 49.35 | 51.58 | 48.66 |
| 25 de nov. de 2024 | 50.46 | 3.81 | 8.16% | 46.65 | 50.74 | 46.47 |
| 18 de nov. de 2024 | 46.48 | -1.5 | -3.13% | 47.98 | 48.27 | 45.46 |
| 11 de nov. de 2024 | 47.9 | 1.08 | 2.32% | 46.81 | 49.35 | 46.44 |
| 4 de nov. de 2024 | 46.4 | 0.86 | 1.91% | 45.53 | 50.4 | 44.89 |
| 28 de out. de 2024 | 45.65 | 3.1 | 7.28% | 42.55 | 49.48 | 42.24 |
| 21 de out. de 2024 | 41.93 | -0.71 | -1.65% | 42.63 | 43.23 | 40.5 |
| 14 de out. de 2024 | 42.82 | 3.47 | 8.84% | 39.34 | 43.24 | 38.34 |
| 7 de out. de 2024 | 39.46 | -2.29 | -5.49% | 41.75 | 41.75 | 38.2 |
| 30 de set. de 2024 | 42.45 | 2.77 | 6.98% | 39.68 | 42.69 | 39.57 |
| 23 de set. de 2024 | 39.57 | 0.36 | 0.94% | 39.2 | 41.07 | 39.03 |
| 16 de set. de 2024 | 38.6 | 1.37 | 3.67% | 37.23 | 39.82 | 37 |
| 9 de set. de 2024 | 37.27 | 0.41 | 1.11% | 36.86 | 37.89 | 35.21 |
| 2 de set. de 2024 | 37.32 | -1.71 | -4.36% | 39.02 | 39.65 | 37.13 |
| 26 de ago. de 2024 | 39.17 | -1.41 | -3.48% | 40.58 | 41.18 | 38.49 |
| 19 de ago. de 2024 | 40.45 | 3.1 | 8.32% | 37.34 | 40.59 | 37.1 |
| 12 de ago. de 2024 | 36.99 | 0.94 | 2.6% | 36.05 | 37.42 | 34.93 |
| 5 de ago. de 2024 | 35.66 | 2.26 | 6.79% | 33.39 | 36.15 | 33.37 |
| 29 de jul. de 2024 | 34.9 | -2.17 | -5.83% | 37.06 | 39.72 | 34.08 |
| 22 de jul. de 2024 | 37.23 | -1.89 | -4.81% | 39.11 | 39.58 | 35.73 |
| 15 de jul. de 2024 | 39.65 | 1.67 | 4.42% | 37.97 | 40.96 | 37.67 |
| 8 de jul. de 2024 | 37.9 | 0.19 | 0.53% | 37.7 | 38.66 | 36.6 |
| 1 de jul. de 2024 | 37.26 | -1.89 | -4.81% | 39.14 | 39.23 | 36.63 |
| 24 de jun. de 2024 | 39.16 | -0.67 | -1.66% | 39.82 | 40.69 | 38.61 |
| 17 de jun. de 2024 | 39.88 | 0.8 | 2.04% | 39.08 | 40.84 | 38.82 |
| 10 de jun. de 2024 | 39.4 | 1.82 | 4.84% | 37.58 | 40.67 | 37.16 |
| 3 de jun. de 2024 | 38.69 | 0.53 | 1.41% | 38.15 | 39.8 | 37.9 |
| 27 de mai. de 2024 | 38.27 | 0.56 | 1.48% | 37.71 | 38.66 | 36.79 |
| 20 de mai. de 2024 | 37.35 | -0.88 | -2.31% | 38.23 | 38.56 | 36.37 |
| 13 de mai. de 2024 | 38.37 | 0.57 | 1.5% | 37.8 | 41.11 | 37.56 |
| 6 de mai. de 2024 | 37.49 | 3.51 | 10.32% | 33.98 | 37.72 | 33.54 |
| 29 de abr. de 2024 | 33.57 | -1.82 | -5.12% | 35.38 | 35.47 | 33.25 |
| 22 de abr. de 2024 | 35.23 | 1.25 | 3.7% | 33.97 | 35.5 | 33.65 |
| 15 de abr. de 2024 | 33.9 | 0.01 | 0.05% | 33.88 | 34.42 | 32.86 |
| 8 de abr. de 2024 | 33.25 | -0.89 | -2.58% | 34.13 | 34.76 | 32.9 |
| 1 de abr. de 2024 | 34.12 | -2.34 | -6.4% | 36.45 | 37.47 | 33.91 |
| 25 de mar. de 2024 | 35.98 | 1.14 | 3.3% | 34.83 | 36.39 | 34.23 |
| 18 de mar. de 2024 | 34.54 | -0.83 | -2.35% | 35.37 | 36.59 | 34.4 |
| 11 de mar. de 2024 | 35.63 | -0.44 | -1.22% | 36.07 | 37.13 | 35.43 |
| 4 de mar. de 2024 | 36.73 | 1.44 | 4.1% | 35.28 | 37.38 | 34.83 |
| 26 de fev. de 2024 | 35.2 | -0.41 | -1.16% | 35.61 | 36.24 | 34.62 |
| 19 de fev. de 2024 | 35.71 | 0.96 | 2.79% | 34.74 | 36.08 | 33.77 |
| 12 de fev. de 2024 | 34.84 | -0.07 | -0.21% | 34.91 | 35.66 | 33.41 |
| 5 de fev. de 2024 | 35.04 | 0.4 | 1.18% | 34.63 | 35.54 | 33.52 |
| 29 de jan. de 2024 | 35.28 | 1.82 | 5.47% | 33.45 | 35.65 | 33.42 |
| 22 de jan. de 2024 | 33.47 | 0.82 | 2.51% | 32.65 | 34.11 | 32.62 |
| 15 de jan. de 2024 | 32.6 | 1 | 3.16% | 31.6 | 32.7 | 31.05 |
| 8 de jan. de 2024 | 32.33 | -1.07 | -3.18% | 33.39 | 34.38 | 32.1 |
| 1 de jan. de 2024 | 33.21 | -1.55 | -4.46% | 34.76 | 35.29 | 32.6 |
| 25 de dez. de 2023 | 34.92 | -0.68 | -1.89% | 35.59 | 36.15 | 34.6 |
| 18 de dez. de 2023 | 35.61 | 2.18 | 6.55% | 33.42 | 36.12 | 33.33 |
| 11 de dez. de 2023 | 34.02 | 0.99 | 2.99% | 33.03 | 34.4 | 32.11 |
| 4 de dez. de 2023 | 33.17 | 0.35 | 1.09% | 32.81 | 33.84 | 32.04 |
| 27 de nov. de 2023 | 32.7 | 0.49 | 1.52% | 32.21 | 32.94 | 30.7 |
| 20 de nov. de 2023 | 32.37 | 0.15 | 0.49% | 32.21 | 33.04 | 32 |
| 13 de nov. de 2023 | 32.49 | 2.15 | 7.08% | 30.34 | 33.33 | 30.27 |
| 6 de nov. de 2023 | 30.64 | -0.4 | -1.26% | 31.03 | 31.45 | 29.86 |
| 30 de out. de 2023 | 30.98 | 0.8 | 2.68% | 30.17 | 31.86 | 29.06 |
| 23 de out. de 2023 | 29.81 | -0.46 | -1.49% | 30.26 | 30.92 | 29.46 |
| 16 de out. de 2023 | 30.7 | 1.59 | 5.46% | 29.11 | 31.88 | 28.89 |
| 9 de out. de 2023 | 28.89 | 0.16 | 0.55% | 28.73 | 30.64 | 28.53 |
| 2 de out. de 2023 | 29.16 | -1.04 | -3.42% | 30.19 | 30.26 | 28.45 |
| 25 de set. de 2023 | 30.21 | 1.6 | 5.62% | 28.6 | 30.65 | 28.44 |
| 18 de set. de 2023 | 28.85 | -1.47 | -4.85% | 30.32 | 30.32 | 28.61 |
| 11 de set. de 2023 | 30.38 | 0.16 | 0.52% | 30.22 | 30.43 | 29.24 |
| 4 de set. de 2023 | 30.1 | -1.2 | -3.84% | 31.3 | 31.32 | 29.93 |
| 28 de ago. de 2023 | 31.77 | 0.17 | 0.56% | 31.59 | 32.51 | 31.25 |
| 21 de ago. de 2023 | 31.49 | -0.84 | -2.57% | 32.32 | 32.71 | 31.28 |
| 14 de ago. de 2023 | 32.34 | -1.81 | -5.31% | 34.15 | 34.36 | 32.11 |
| 7 de ago. de 2023 | 34.53 | -1.75 | -4.8% | 36.27 | 36.95 | 34.08 |
| 31 de jul. de 2023 | 36.29 | -0.5 | -1.36% | 36.79 | 37.89 | 34.77 |
| 24 de jul. de 2023 | 36.86 | 0.03 | 0.08% | 36.83 | 37.57 | 35.91 |
| 17 de jul. de 2023 | 36.66 | 1.01 | 2.86% | 35.64 | 37.38 | 34.07 |
| 10 de jul. de 2023 | 35.71 | 1.2 | 3.47% | 34.51 | 37.21 | 34.48 |
| 3 de jul. de 2023 | 34.19 | -0.15 | -0.41% | 34.33 | 35.44 | 33.23 |
| 26 de jun. de 2023 | 34.5 | 2.57 | 8.04% | 31.93 | 34.88 | 31.64 |
| 19 de jun. de 2023 | 32.13 | -1.37 | -4.09% | 33.5 | 34.33 | 31.6 |
| 12 de jun. de 2023 | 33.65 | 1.04 | 3.22% | 32.6 | 34.42 | 32.6 |
| 5 de jun. de 2023 | 32.68 | 0.32 | 0.98% | 32.36 | 34.15 | 31.6 |
| 29 de mai. de 2023 | 32.84 | 0.41 | 1.26% | 32.43 | 33.07 | 30.84 |
| 22 de mai. de 2023 | 32.43 | -1.86 | -5.43% | 34.29 | 34.3 | 31.99 |
| 15 de mai. de 2023 | 34.44 | 3.43 | 11.09% | 31 | 35.12 | 30.66 |
| 8 de mai. de 2023 | 31.15 | -1.72 | -5.24% | 32.87 | 34.87 | 30.79 |
| 1 de mai. de 2023 | 32.7 | -0.76 | -2.28% | 33.46 | 34.15 | 32.1 |
| 24 de abr. de 2023 | 33.57 | 0.67 | 2.03% | 32.9 | 33.68 | 31.46 |
| 17 de abr. de 2023 | 33.02 | 0.39 | 1.19% | 32.63 | 33.48 | 31.94 |
| 10 de abr. de 2023 | 32.44 | -1 | -2.97% | 33.43 | 35.15 | 32.13 |
| 3 de abr. de 2023 | 33.47 | -1.46 | -4.16% | 34.92 | 35.05 | 33.11 |
| 27 de mar. de 2023 | 35 | 0.78 | 2.3% | 34.21 | 35.45 | 33.88 |
| 20 de mar. de 2023 | 33.68 | -1.65 | -4.68% | 35.33 | 35.49 | 33.05 |
| 13 de mar. de 2023 | 35.35 | 1.57 | 4.64% | 33.78 | 35.98 | 33.17 |
| 6 de mar. de 2023 | 34.71 | -2.59 | -6.95% | 37.3 | 37.5 | 34.45 |
| 27 de fev. de 2023 | 37.44 | -0.91 | -2.35% | 38.34 | 38.87 | 36.91 |
| 20 de fev. de 2023 | 38.32 | -1.55 | -3.89% | 39.87 | 40.72 | 37.59 |
| 13 de fev. de 2023 | 40.03 | 2.53 | 6.74% | 37.5 | 40.99 | 37.18 |
| 6 de fev. de 2023 | 37.67 | -1.51 | -3.86% | 39.18 | 39.58 | 36.73 |
| 30 de jan. de 2023 | 39.39 | 1.43 | 3.79% | 37.95 | 41.19 | 37.14 |
| 23 de jan. de 2023 | 38.59 | -0.21 | -0.55% | 38.8 | 40.96 | 35.58 |
| 16 de jan. de 2023 | 38.9 | 2.22 | 6.08% | 36.67 | 38.92 | 36.53 |
| 9 de jan. de 2023 | 38.43 | 2.75 | 7.7% | 35.68 | 39.58 | 35.54 |
| 2 de jan. de 2023 | 35.22 | 3 | 9.31% | 32.22 | 35.52 | 31.67 |
| 26 de dez. de 2022 | 31.54 | -0.36 | -1.13% | 31.9 | 32.56 | 30.84 |
| 19 de dez. de 2022 | 31.89 | -0.06 | -0.16% | 31.94 | 32.15 | 30.31 |
| 12 de dez. de 2022 | 32.32 | 0.82 | 2.6% | 31.5 | 35 | 30.8 |
| 5 de dez. de 2022 | 32.93 | 0.6 | 1.88% | 32.32 | 34.07 | 31.09 |
| 28 de nov. de 2022 | 33.14 | -3.48 | -9.51% | 36.62 | 37 | 32.47 |
| 21 de nov. de 2022 | 36.78 | 0.55 | 1.51% | 36.23 | 37.06 | 35.26 |
| 14 de nov. de 2022 | 36.41 | 0.12 | 0.35% | 36.28 | 37.84 | 35.9 |
| 7 de nov. de 2022 | 36.7 | 2.55 | 7.46% | 34.15 | 37 | 32.62 |
| 31 de out. de 2022 | 33.65 | -2.32 | -6.43% | 35.96 | 36.35 | 31.67 |
| 24 de out. de 2022 | 36.13 | 3.2 | 9.71% | 32.93 | 36.32 | 31.85 |
| 17 de out. de 2022 | 33.08 | 0.33 | 1.03% | 32.74 | 33.51 | 31.83 |
| 10 de out. de 2022 | 31.94 | 0.96 | 3.09% | 30.98 | 33.77 | 28.99 |
| 3 de out. de 2022 | 30.71 | 1.17 | 3.96% | 29.54 | 32.39 | 28.19 |
| 26 de set. de 2022 | 29.2 | 0.73 | 2.56% | 28.47 | 30.41 | 28.16 |
| 19 de set. de 2022 | 28.33 | -4.11 | -12.67% | 32.44 | 33.17 | 27.81 |
| 12 de set. de 2022 | 32.53 | -1.47 | -4.3% | 33.99 | 34.16 | 31.41 |
| 5 de set. de 2022 | 33.42 | 3.42 | 11.4% | 30 | 34.1 | 29.19 |
| 29 de ago. de 2022 | 30.8 | -0.2 | -0.65% | 31 | 31.71 | 29.88 |
| 22 de ago. de 2022 | 31.62 | 0.08 | 0.25% | 31.54 | 34.22 | 30.84 |
| 15 de ago. de 2022 | 32.68 | -0.79 | -2.34% | 33.46 | 34.24 | 32.38 |
| 8 de ago. de 2022 | 33.59 | 3.75 | 12.56% | 29.84 | 33.61 | 29.58 |
| 1 de ago. de 2022 | 29.3 | 0.87 | 3.09% | 28.42 | 31.11 | 28.14 |
| 25 de jul. de 2022 | 29.14 | 0.75 | 2.64% | 28.39 | 30.11 | 26.7 |
| 18 de jul. de 2022 | 28.47 | 0.75 | 2.74% | 27.71 | 29.32 | 26.75 |
| 11 de jul. de 2022 | 27.28 | 0.28 | 1.03% | 27 | 27.79 | 25.93 |
| 4 de jul. de 2022 | 27.09 | 0.71 | 2.69% | 26.38 | 28.98 | 26.12 |
| 27 de jun. de 2022 | 27.58 | -1.31 | -4.51% | 28.88 | 29.29 | 26.01 |
| 20 de jun. de 2022 | 28.62 | 0.19 | 0.66% | 28.43 | 28.78 | 26.03 |
| 13 de jun. de 2022 | 27.95 | -1.17 | -3.99% | 29.11 | 29.9 | 26.62 |
| 6 de jun. de 2022 | 30.4 | -1.43 | -4.47% | 31.82 | 32.48 | 30.23 |
| 30 de mai. de 2022 | 31.87 | -2.03 | -5.99% | 33.9 | 33.9 | 30.82 |
| 23 de mai. de 2022 | 34.39 | 5.65 | 19.65% | 28.74 | 34.59 | 27.34 |
| 16 de mai. de 2022 | 29.34 | -3.06 | -9.45% | 32.4 | 33.58 | 29.07 |
| 9 de mai. de 2022 | 33.43 | -1.54 | -4.41% | 34.97 | 35.58 | 31.65 |
| 2 de mai. de 2022 | 35.94 | -1.02 | -2.74% | 36.95 | 39.3 | 34.59 |
| 25 de abr. de 2022 | 36.76 | -0.68 | -1.8% | 37.43 | 39.08 | 35.99 |
| 18 de abr. de 2022 | 37.58 | 1.04 | 2.87% | 36.53 | 38.75 | 36.11 |
| 11 de abr. de 2022 | 36.65 | 1.42 | 4.06% | 35.22 | 38.25 | 34.76 |
| 4 de abr. de 2022 | 35.06 | -3.05 | -8.01% | 38.11 | 39.15 | 34.41 |
| 28 de mar. de 2022 | 38.82 | 1.35 | 3.6% | 37.47 | 40.83 | 37.47 |
| 21 de mar. de 2022 | 37.35 | -0.41 | -1.09% | 37.76 | 38.64 | 36.95 |
| 14 de mar. de 2022 | 37.8 | 3.66 | 10.75% | 34.13 | 38.73 | 33.83 |
| 7 de mar. de 2022 | 34.15 | -2.22 | -6.08% | 36.36 | 36.39 | 31.34 |
| 28 de fev. de 2022 | 36.47 | -5.81 | -13.73% | 42.27 | 42.91 | 36.32 |
| 21 de fev. de 2022 | 43.02 | 0.72 | 1.7% | 42.3 | 43.21 | 39.15 |
| 14 de fev. de 2022 | 42.75 | 3.22 | 8.17% | 39.52 | 43.46 | 39.52 |
| 7 de fev. de 2022 | 39.55 | 3.02 | 8.29% | 36.52 | 41.29 | 36.43 |
| 31 de jan. de 2022 | 36.4 | 2.32 | 6.8% | 34.08 | 37.81 | 34.07 |
| 24 de jan. de 2022 | 34.84 | 0.35 | 1.01% | 34.49 | 38.3 | 33.28 |
| 17 de jan. de 2022 | 35.35 | -1.11 | -3.05% | 36.46 | 37.44 | 35.28 |
| 10 de jan. de 2022 | 37.31 | -0.65 | -1.69% | 37.95 | 38.78 | 36.27 |
| 3 de jan. de 2022 | 38.68 | -0.15 | -0.39% | 38.83 | 42.01 | 38.22 |
| 27 de dez. de 2021 | 39.02 | -0.19 | -0.49% | 39.21 | 40.79 | 38.87 |
| 20 de dez. de 2021 | 40.05 | 3.26 | 8.89% | 36.78 | 40.99 | 36.35 |
| 13 de dez. de 2021 | 38.11 | -3.04 | -7.39% | 41.15 | 41.37 | 36.29 |
| 6 de dez. de 2021 | 41.34 | 2.15 | 5.48% | 39.19 | 42.43 | 39.18 |
| 29 de nov. de 2021 | 39.07 | -1.5 | -3.68% | 40.56 | 40.56 | 36.54 |
| 22 de nov. de 2021 | 39.92 | -1.29 | -3.14% | 41.21 | 42.5 | 38.09 |
| 15 de nov. de 2021 | 41.4 | -3.24 | -7.24% | 44.63 | 45.25 | 40.57 |
| 8 de nov. de 2021 | 44.19 | -2.39 | -5.12% | 46.57 | 46.67 | 43.55 |
| 1 de nov. de 2021 | 46.49 | 5.64 | 13.83% | 40.84 | 46.71 | 40.13 |
| 25 de out. de 2021 | 40.25 | -1.61 | -3.83% | 41.85 | 42.35 | 40.22 |
| 18 de out. de 2021 | 42.27 | -0.08 | -0.17% | 42.34 | 43.34 | 40.49 |
| 11 de out. de 2021 | 42.93 | -2.75 | -6.03% | 45.68 | 46.61 | 42.69 |
| 4 de out. de 2021 | 45.34 | -3.1 | -6.4% | 48.44 | 49.34 | 44.61 |
| 27 de set. de 2021 | 49.25 | -1.26 | -2.5% | 50.51 | 51.1 | 45.53 |
| 20 de set. de 2021 | 49.39 | 6.02 | 13.88% | 43.37 | 49.57 | 42.5 |
| 13 de set. de 2021 | 44.95 | 0.56 | 1.26% | 44.39 | 45.89 | 43.83 |
| 6 de set. de 2021 | 44.34 | -1.12 | -2.47% | 45.46 | 45.87 | 43.76 |
| 30 de ago. de 2021 | 45.41 | -0.55 | -1.18% | 45.95 | 47.64 | 45.11 |
| 23 de ago. de 2021 | 46.6 | 4.2 | 9.9% | 42.4 | 46.72 | 42.02 |
| 16 de ago. de 2021 | 42.23 | -1.24 | -2.84% | 43.46 | 44.09 | 40.61 |
| 9 de ago. de 2021 | 44.03 | 0.63 | 1.45% | 43.4 | 44.79 | 41.99 |
| 2 de ago. de 2021 | 43.59 | -1.63 | -3.61% | 45.22 | 46.35 | 42.17 |
| 26 de jul. de 2021 | 45.07 | -6.21 | -12.1% | 51.27 | 55.24 | 45.06 |
| 19 de jul. de 2021 | 51.68 | 3.81 | 7.95% | 47.87 | 52.7 | 46.45 |
| 12 de jul. de 2021 | 49.76 | -2.97 | -5.62% | 52.72 | 53.97 | 49.45 |
| 5 de jul. de 2021 | 51.52 | -0.76 | -1.46% | 52.28 | 52.7 | 48.82 |
| 28 de jun. de 2021 | 53.21 | -0.66 | -1.23% | 53.87 | 54.4 | 51.69 |
| 21 de jun. de 2021 | 54.03 | 2.46 | 4.79% | 51.56 | 54.95 | 51.22 |
| 14 de jun. de 2021 | 51.49 | -5.18 | -9.15% | 56.67 | 57.55 | 51.33 |
| 7 de jun. de 2021 | 55.94 | -0.29 | -0.52% | 56.23 | 63.13 | 55.12 |
| 31 de mai. de 2021 | 56.15 | -2.35 | -4.01% | 58.49 | 59.08 | 54.95 |
| 24 de mai. de 2021 | 58.7 | 3.23 | 5.82% | 55.47 | 59.29 | 54.95 |
| 17 de mai. de 2021 | 55.53 | -3.47 | -5.87% | 58.99 | 59.55 | 54.75 |
| 10 de mai. de 2021 | 59.19 | -3.95 | -6.25% | 63.13 | 63.44 | 55.54 |
| 3 de mai. de 2021 | 63.59 | 0.5 | 0.79% | 63.09 | 64.74 | 59.84 |
| 26 de abr. de 2021 | 62.33 | 4.39 | 7.59% | 57.93 | 64.42 | 56.65 |
| 19 de abr. de 2021 | 57.79 | 0.44 | 0.78% | 57.34 | 59.55 | 54.63 |
