PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 18.51 | 0.02 | 0.1% | 18.49 | 18.91 | 18.37 |
| 3 de fev. de 2025 | 18.57 | 0.44 | 2.48% | 18.12 | 18.83 | 17.98 |
| 27 de jan. de 2025 | 18.43 | 0.14 | 0.82% | 18.28 | 18.73 | 18.28 |
| 20 de jan. de 2025 | 18.53 | -1.02 | -5.22% | 19.55 | 19.61 | 18.41 |
| 13 de jan. de 2025 | 19.51 | 0.22 | 1.14% | 19.29 | 19.89 | 18.97 |
| 6 de jan. de 2025 | 18.79 | -0.36 | -1.88% | 19.15 | 19.29 | 18.69 |
| 30 de dez. de 2024 | 19.01 | 0.26 | 1.38% | 18.75 | 19.27 | 18.63 |
| 23 de dez. de 2024 | 18.63 | 0.66 | 3.73% | 17.96 | 18.73 | 17.96 |
| 16 de dez. de 2024 | 17.88 | 0.07 | 0.44% | 17.8 | 18.37 | 17.74 |
| 9 de dez. de 2024 | 17.68 | 0.12 | 0.68% | 17.56 | 18.12 | 17.48 |
| 2 de dez. de 2024 | 17.86 | 0.87 | 5.18% | 16.98 | 18.04 | 16.8 |
| 25 de nov. de 2024 | 17.02 | -0.18 | -1.05% | 17.2 | 17.58 | 16.92 |
| 18 de nov. de 2024 | 17 | 0.17 | 1.07% | 16.82 | 17.42 | 16.7 |
| 11 de nov. de 2024 | 16.76 | -0.77 | -4.4% | 17.53 | 17.67 | 16.64 |
| 4 de nov. de 2024 | 17.69 | -0.77 | -4.18% | 18.46 | 18.46 | 17.51 |
| 28 de out. de 2024 | 18.3 | -0.02 | -0.11% | 18.32 | 18.74 | 17.77 |
| 21 de out. de 2024 | 18.88 | 0.05 | 0.31% | 18.82 | 19.26 | 18.5 |
| 14 de out. de 2024 | 18.98 | -1.31 | -6.46% | 20.29 | 20.54 | 18.82 |
| 7 de out. de 2024 | 20.09 | -1.59 | -7.34% | 21.68 | 22.13 | 19.08 |
| 30 de set. de 2024 | 21.49 | 2.66 | 14.18% | 18.82 | 21.59 | 18.7 |
| 23 de set. de 2024 | 18.42 | -0.52 | -2.75% | 18.94 | 20.49 | 17.57 |
| 16 de set. de 2024 | 18.88 | 0.64 | 3.56% | 18.23 | 19.32 | 18.07 |
| 9 de set. de 2024 | 18.48 | -0.54 | -2.84% | 19.02 | 19.28 | 17.75 |
| 2 de set. de 2024 | 19.78 | -1.11 | -5.32% | 20.89 | 21.24 | 19.56 |
| 26 de ago. de 2024 | 21.54 | 0.55 | 2.62% | 20.99 | 21.68 | 20.69 |
| 19 de ago. de 2024 | 20.34 | 0 | 0% | 20.34 | 20.64 | 19.76 |
| 12 de ago. de 2024 | 20.59 | 0.6 | 3% | 19.99 | 20.59 | 19.56 |
| 5 de ago. de 2024 | 19.9 | 0.47 | 2.47% | 19.42 | 20.29 | 18.64 |
| 29 de jul. de 2024 | 20.24 | 0.39 | 2.01% | 19.84 | 21.09 | 19.58 |
| 22 de jul. de 2024 | 19.84 | -0.31 | -1.49% | 20.14 | 20.79 | 19.62 |
| 15 de jul. de 2024 | 20.34 | -2.15 | -9.52% | 22.48 | 22.98 | 20.24 |
| 8 de jul. de 2024 | 22.68 | -0.4 | -1.74% | 23.08 | 23.28 | 21.93 |
| 1 de jul. de 2024 | 23.28 | 0.3 | 1.3% | 22.98 | 23.78 | 22.83 |
| 24 de jun. de 2024 | 22.38 | -0.31 | -1.33% | 22.68 | 23.13 | 21.59 |
| 17 de jun. de 2024 | 22.63 | 1.34 | 6.29% | 21.29 | 23.48 | 21.04 |
| 10 de jun. de 2024 | 21.24 | -0.21 | -0.94% | 21.44 | 21.78 | 20.79 |
| 3 de jun. de 2024 | 21.04 | 0.3 | 1.44% | 20.74 | 21.63 | 20.09 |
| 27 de mai. de 2024 | 20.79 | 1.02 | 5.21% | 19.76 | 21.04 | 19.72 |
| 20 de mai. de 2024 | 19.58 | 0.21 | 1.13% | 19.36 | 19.84 | 18.82 |
| 13 de mai. de 2024 | 19.26 | -1.13 | -5.55% | 20.39 | 20.54 | 19.12 |
| 6 de mai. de 2024 | 20.34 | 0.41 | 2.1% | 19.92 | 20.54 | 19.5 |
| 29 de abr. de 2024 | 20.14 | 0.33 | 1.71% | 19.8 | 20.64 | 19.54 |
| 22 de abr. de 2024 | 19.6 | 0.92 | 4.92% | 18.68 | 20.09 | 17.91 |
| 15 de abr. de 2024 | 18.58 | -0.39 | -2.01% | 18.96 | 19.42 | 18.3 |
| 8 de abr. de 2024 | 19.04 | -0.11 | -0.53% | 19.14 | 19.7 | 18.56 |
| 1 de abr. de 2024 | 19.3 | 0.8 | 4.32% | 18.5 | 19.46 | 18.5 |
| 25 de mar. de 2024 | 18.09 | 0.07 | 0.44% | 18.01 | 18.27 | 17.41 |
| 18 de mar. de 2024 | 17.73 | 0.4 | 2.3% | 17.33 | 18.42 | 17.07 |
| 11 de mar. de 2024 | 17.43 | -0.29 | -1.59% | 17.71 | 18.05 | 16.91 |
| 4 de mar. de 2024 | 17.99 | 1.57 | 9.62% | 16.41 | 18.11 | 16.33 |
| 26 de fev. de 2024 | 16.11 | -0.13 | -0.74% | 16.23 | 16.97 | 16.01 |
| 19 de fev. de 2024 | 16.29 | 1.64 | 11.27% | 14.64 | 16.61 | 14.62 |
| 12 de fev. de 2024 | 14.62 | 0.31 | 2.23% | 14.3 | 14.76 | 14.28 |
| 5 de fev. de 2024 | 14.46 | 0.2 | 1.4% | 14.26 | 14.72 | 14.26 |
| 29 de jan. de 2024 | 14.34 | -0.44 | -2.98% | 14.78 | 15.01 | 13.98 |
| 22 de jan. de 2024 | 14.52 | 1.4 | 10.67% | 13.12 | 14.8 | 12.9 |
| 15 de jan. de 2024 | 13.16 | -0.33 | -2.38% | 13.48 | 13.62 | 12.94 |
| 8 de jan. de 2024 | 13.42 | -0.33 | -2.33% | 13.74 | 13.84 | 13.16 |
| 1 de jan. de 2024 | 13.58 | 0.58 | 4.46% | 13 | 13.6 | 12.92 |
| 25 de dez. de 2023 | 13.04 | 0.55 | 4.48% | 12.48 | 13.08 | 12.36 |
| 18 de dez. de 2023 | 12.4 | 0.22 | 1.8% | 12.18 | 12.5 | 12.14 |
| 11 de dez. de 2023 | 12.2 | -0.25 | -1.93% | 12.44 | 12.5 | 11.84 |
| 4 de dez. de 2023 | 12.52 | -0.39 | -2.95% | 12.9 | 13.06 | 12.24 |
| 27 de nov. de 2023 | 12.92 | 0.08 | 0.62% | 12.84 | 13.1 | 12.74 |
| 20 de nov. de 2023 | 12.82 | 0.04 | 0.31% | 12.78 | 13.14 | 12.72 |
| 13 de nov. de 2023 | 12.66 | 0.01 | 0.15% | 12.64 | 13.18 | 12.58 |
| 6 de nov. de 2023 | 12.56 | -0.44 | -3.39% | 13 | 13.04 | 12.32 |
| 30 de out. de 2023 | 13.12 | -0.11 | -0.76% | 13.22 | 13.22 | 12.52 |
| 23 de out. de 2023 | 13.24 | -0.09 | -0.61% | 13.32 | 13.4 | 12.84 |
| 16 de out. de 2023 | 13.36 | -0.41 | -2.91% | 13.76 | 13.78 | 13.28 |
| 9 de out. de 2023 | 13.48 | 0.3 | 2.27% | 13.18 | 13.72 | 13.18 |
| 2 de out. de 2023 | 13.06 | -0.44 | -3.26% | 13.5 | 13.5 | 12.88 |
| 25 de set. de 2023 | 13.8 | 0.1 | 0.72% | 13.7 | 13.98 | 13.3 |
| 18 de set. de 2023 | 13.66 | 0 | 0% | 13.66 | 13.96 | 13.38 |
| 11 de set. de 2023 | 13.7 | 0.31 | 2.39% | 13.38 | 13.96 | 13 |
| 4 de set. de 2023 | 13.42 | -0.18 | -1.33% | 13.6 | 13.98 | 13.4 |
| 28 de ago. de 2023 | 13.34 | 0.19 | 1.52% | 13.14 | 13.34 | 12.84 |
| 21 de ago. de 2023 | 12.98 | 0.28 | 2.2% | 12.7 | 12.98 | 12.58 |
| 14 de ago. de 2023 | 12.78 | -0.09 | -0.63% | 12.86 | 13.02 | 12.38 |
| 7 de ago. de 2023 | 13.02 | 0.67 | 5.51% | 12.34 | 13.04 | 12.34 |
| 31 de jul. de 2023 | 12.26 | -0.1 | -0.81% | 12.36 | 12.8 | 12.14 |
| 24 de jul. de 2023 | 12.4 | 0.25 | 2.14% | 12.14 | 12.46 | 12.02 |
| 17 de jul. de 2023 | 12.2 | 0.13 | 1.16% | 12.06 | 12.3 | 12 |
| 10 de jul. de 2023 | 12.2 | 0.51 | 4.45% | 11.68 | 12.34 | 11.57 |
| 3 de jul. de 2023 | 11.55 | 0.32 | 2.84% | 11.23 | 11.74 | 11.23 |
| 26 de jun. de 2023 | 11.21 | 0.22 | 2% | 10.99 | 11.37 | 10.97 |
| 19 de jun. de 2023 | 11.03 | -0.33 | -2.82% | 11.35 | 11.39 | 10.91 |
| 12 de jun. de 2023 | 11.23 | -0.51 | -4.35% | 11.74 | 11.76 | 10.87 |
| 5 de jun. de 2023 | 11.84 | -0.39 | -3.11% | 12.22 | 12.36 | 11.57 |
| 29 de mai. de 2023 | 12.16 | -0.26 | -2.1% | 12.42 | 12.54 | 11.47 |
| 22 de mai. de 2023 | 12.4 | -0.34 | -2.67% | 12.74 | 12.98 | 12.2 |
| 15 de mai. de 2023 | 12.74 | 0.24 | 1.92% | 12.5 | 13 | 12.4 |
| 8 de mai. de 2023 | 12.52 | -0.05 | -0.32% | 12.56 | 13.3 | 12.5 |
| 1 de mai. de 2023 | 12.3 | -0.5 | -3.91% | 12.8 | 12.88 | 11.88 |
| 24 de abr. de 2023 | 12.78 | 0.43 | 3.56% | 12.34 | 12.88 | 12.28 |
| 17 de abr. de 2023 | 12.34 | -0.19 | -1.52% | 12.53 | 13.01 | 12.32 |
| 10 de abr. de 2023 | 12.57 | 0.29 | 2.36% | 12.28 | 12.67 | 12.18 |
| 3 de abr. de 2023 | 12.22 | 0.02 | 0.16% | 12.2 | 12.28 | 11.82 |
| 27 de mar. de 2023 | 11.64 | 0.41 | 3.74% | 11.22 | 11.86 | 11.1 |
| 20 de mar. de 2023 | 11.32 | -0.15 | -1.23% | 11.46 | 11.7 | 11.14 |
| 13 de mar. de 2023 | 11.52 | -0.29 | -2.38% | 11.8 | 12.16 | 11.12 |
| 6 de mar. de 2023 | 11.6 | 0 | 0% | 11.6 | 12.65 | 11.54 |
| 27 de fev. de 2023 | 11.54 | 0.21 | 1.94% | 11.32 | 11.62 | 10.94 |
| 20 de fev. de 2023 | 11.34 | 0.01 | 0.17% | 11.32 | 11.7 | 11.28 |
| 13 de fev. de 2023 | 11.34 | 0 | 0% | 11.34 | 11.54 | 11.24 |
| 6 de fev. de 2023 | 11.24 | 0.12 | 1.07% | 11.12 | 11.62 | 11 |
| 30 de jan. de 2023 | 11.22 | -0.3 | -2.61% | 11.52 | 11.66 | 11.1 |
| 23 de jan. de 2023 | 11.62 | 0.23 | 2.1% | 11.38 | 11.66 | 11.24 |
| 16 de jan. de 2023 | 11.38 | 0.86 | 8.17% | 10.52 | 11.42 | 10.42 |
| 9 de jan. de 2023 | 10.46 | 0.42 | 4.18% | 10.04 | 10.54 | 9.87 |
| 2 de jan. de 2023 | 9.98 | 0.01 | 0.2% | 9.96 | 10.14 | 9.84 |
| 26 de dez. de 2022 | 9.98 | 0 | 0.1% | 9.97 | 10.02 | 9.86 |
| 19 de dez. de 2022 | 9.79 | -0.17 | -1.61% | 9.95 | 9.98 | 9.69 |
| 12 de dez. de 2022 | 9.98 | 0.25 | 2.67% | 9.72 | 10.16 | 9.72 |
| 5 de dez. de 2022 | 9.8 | -0.3 | -2.98% | 10.1 | 10.12 | 9.72 |
| 28 de nov. de 2022 | 9.97 | -0.01 | -0.11% | 9.98 | 10.32 | 9.89 |
| 21 de nov. de 2022 | 10.22 | 0.18 | 1.79% | 10.04 | 10.42 | 9.88 |
| 14 de nov. de 2022 | 10.18 | -0.17 | -1.55% | 10.34 | 10.52 | 10.12 |
| 7 de nov. de 2022 | 10.26 | 0.28 | 2.9% | 9.97 | 10.3 | 9.9 |
| 31 de out. de 2022 | 9.85 | 0.08 | 0.81% | 9.77 | 9.97 | 9.26 |
| 24 de out. de 2022 | 9.76 | -0.16 | -1.52% | 9.91 | 9.97 | 9.56 |
| 17 de out. de 2022 | 9.94 | 0.19 | 2.05% | 9.74 | 10 | 9.68 |
| 10 de out. de 2022 | 9.62 | -0.3 | -2.93% | 9.91 | 10.1 | 9.44 |
| 3 de out. de 2022 | 9.91 | 0.6 | 6.55% | 9.3 | 9.97 | 9.3 |
| 26 de set. de 2022 | 9.41 | -0.5 | -5.05% | 9.91 | 9.93 | 9.22 |
| 19 de set. de 2022 | 10.2 | 0.16 | 1.59% | 10.04 | 10.44 | 9.95 |
| 12 de set. de 2022 | 10.04 | 0.17 | 1.82% | 9.86 | 10.38 | 9.83 |
| 5 de set. de 2022 | 9.79 | -0.74 | -6.94% | 10.52 | 10.76 | 9.5 |
| 29 de ago. de 2022 | 10.5 | -0.04 | -0.38% | 10.54 | 10.98 | 10.4 |
| 22 de ago. de 2022 | 10.68 | 1.07 | 11.13% | 9.61 | 10.88 | 9.61 |
| 15 de ago. de 2022 | 9.67 | -0.22 | -2.13% | 9.88 | 9.94 | 9.53 |
| 8 de ago. de 2022 | 10 | 0.56 | 5.93% | 9.44 | 10.04 | 9.4 |
| 1 de ago. de 2022 | 9.52 | -0.52 | -5.18% | 10.04 | 10.1 | 9.31 |
| 25 de jul. de 2022 | 9.94 | 0.11 | 1.22% | 9.82 | 10.16 | 9.68 |
| 18 de jul. de 2022 | 9.84 | 0.4 | 4.23% | 9.44 | 10.06 | 9.41 |
| 11 de jul. de 2022 | 9.28 | -0.59 | -5.89% | 9.86 | 9.91 | 9.2 |
| 4 de jul. de 2022 | 9.86 | -0.49 | -4.65% | 10.34 | 10.56 | 9.66 |
| 27 de jun. de 2022 | 10.32 | 0.38 | 3.82% | 9.94 | 10.66 | 9.9 |
| 20 de jun. de 2022 | 9.84 | -0.34 | -3.34% | 10.18 | 10.36 | 9.75 |
| 13 de jun. de 2022 | 10.46 | -0.72 | -6.45% | 11.18 | 11.36 | 10.36 |
| 6 de jun. de 2022 | 11.46 | -0.82 | -6.68% | 12.28 | 12.38 | 11.24 |
| 30 de mai. de 2022 | 12.06 | -0.09 | -0.66% | 12.14 | 12.49 | 11.86 |
| 23 de mai. de 2022 | 11.98 | 0.82 | 7.34% | 11.16 | 12.14 | 11.04 |
| 16 de mai. de 2022 | 11.14 | 0.28 | 2.57% | 10.86 | 11.2 | 10.54 |
| 9 de mai. de 2022 | 10.68 | 0.45 | 4.5% | 10.22 | 10.8 | 10.18 |
| 2 de mai. de 2022 | 10.9 | -0.26 | -2.33% | 11.16 | 11.28 | 10.82 |
| 25 de abr. de 2022 | 11.22 | 0.46 | 4.27% | 10.76 | 11.6 | 9.69 |
| 18 de abr. de 2022 | 10.96 | -0.54 | -4.7% | 11.5 | 11.8 | 10.6 |
| 11 de abr. de 2022 | 11.58 | 0.17 | 1.57% | 11.4 | 11.74 | 10.66 |
| 4 de abr. de 2022 | 11.62 | 0.53 | 4.87% | 11.08 | 11.8 | 10.9 |
| 28 de mar. de 2022 | 11 | 0.56 | 5.36% | 10.44 | 11.18 | 10.44 |
| 21 de mar. de 2022 | 10.28 | 0.31 | 3.21% | 9.96 | 10.58 | 9.84 |
| 14 de mar. de 2022 | 9.88 | 0.21 | 2.17% | 9.67 | 9.91 | 8.54 |
| 7 de mar. de 2022 | 9.75 | -1.16 | -10.56% | 10.9 | 10.96 | 9.62 |
| 28 de fev. de 2022 | 10.5 | 0.56 | 5.63% | 9.94 | 10.74 | 9.83 |
| 21 de fev. de 2022 | 9.77 | -0.24 | -2.31% | 10 | 10.22 | 9.73 |
| 14 de fev. de 2022 | 9.91 | -0.4 | -3.79% | 10.3 | 10.34 | 9.61 |
| 7 de fev. de 2022 | 9.94 | 0.18 | 1.94% | 9.75 | 10.04 | 9.63 |
| 31 de jan. de 2022 | 9.52 | -0.02 | -0.21% | 9.54 | 9.56 | 9.51 |
| 24 de jan. de 2022 | 9.3 | 0.05 | 0.54% | 9.25 | 9.48 | 9.18 |
| 17 de jan. de 2022 | 9.28 | 0 | 0% | 9.28 | 9.49 | 9.15 |
| 10 de jan. de 2022 | 9.19 | 0.63 | 7.48% | 8.55 | 9.37 | 8.42 |
| 3 de jan. de 2022 | 8.6 | 0.54 | 6.83% | 8.05 | 8.64 | 8.03 |
| 27 de dez. de 2021 | 8.04 | -0.17 | -1.96% | 8.2 | 8.2 | 8 |
| 20 de dez. de 2021 | 8.13 | 0.25 | 3.17% | 7.88 | 8.16 | 7.78 |
| 13 de dez. de 2021 | 7.92 | 0.16 | 2.19% | 7.75 | 7.95 | 7.67 |
| 6 de dez. de 2021 | 7.74 | 0.02 | 0.25% | 7.72 | 7.8 | 7.62 |
| 29 de nov. de 2021 | 7.72 | 0.01 | 0.25% | 7.7 | 7.86 | 7.55 |
| 22 de nov. de 2021 | 7.76 | -0.27 | -3.37% | 8.03 | 8.07 | 7.75 |
| 15 de nov. de 2021 | 8.11 | -0.12 | -1.34% | 8.22 | 8.22 | 8.03 |
| 8 de nov. de 2021 | 8.15 | -0.04 | -0.49% | 8.19 | 8.27 | 8.03 |
| 1 de nov. de 2021 | 8.11 | -0.48 | -5.48% | 8.58 | 8.69 | 8.07 |
| 25 de out. de 2021 | 8.59 | 0 | 0% | 8.59 | 8.69 | 8.28 |
| 18 de out. de 2021 | 8.52 | -0.23 | -2.52% | 8.74 | 8.82 | 8.51 |
| 11 de out. de 2021 | 8.66 | -0.35 | -3.89% | 9.01 | 9.05 | 8.57 |
| 4 de out. de 2021 | 8.94 | 0.17 | 2.05% | 8.76 | 9.19 | 8.65 |
| 27 de set. de 2021 | 8.73 | 0.3 | 3.55% | 8.43 | 8.99 | 8.38 |
| 20 de set. de 2021 | 8.07 | 0.1 | 1.25% | 7.97 | 8.27 | 7.74 |
| 13 de set. de 2021 | 8.06 | -0.09 | -1.11% | 8.15 | 8.48 | 8.03 |
| 6 de set. de 2021 | 8.1 | 0.3 | 3.97% | 7.79 | 8.14 | 7.7 |
| 30 de ago. de 2021 | 7.72 | -0.07 | -0.78% | 7.78 | 7.97 | 7.63 |
| 23 de ago. de 2021 | 7.72 | -0.15 | -1.79% | 7.86 | 7.94 | 7.69 |
| 16 de ago. de 2021 | 7.86 | -0.4 | -4.85% | 8.26 | 8.33 | 7.63 |
| 9 de ago. de 2021 | 8.29 | 0.31 | 4.01% | 7.97 | 8.35 | 7.92 |
| 2 de ago. de 2021 | 8.14 | 0.45 | 5.85% | 7.69 | 8.22 | 7.62 |
| 26 de jul. de 2021 | 7.69 | -0.27 | -3.4% | 7.96 | 8.06 | 7.58 |
| 19 de jul. de 2021 | 8.09 | 0.08 | 1.12% | 8 | 8.23 | 7.65 |
| 12 de jul. de 2021 | 8.13 | -0.34 | -3.91% | 8.46 | 8.54 | 8.08 |
| 5 de jul. de 2021 | 8.42 | -0.67 | -7.27% | 9.08 | 9.16 | 8.3 |
| 28 de jun. de 2021 | 8.93 | -0.23 | -2.41% | 9.15 | 9.29 | 8.81 |
| 21 de jun. de 2021 | 9.17 | 0.52 | 6.13% | 8.64 | 9.19 | 8.58 |
| 14 de jun. de 2021 | 8.67 | -0.51 | -5.56% | 9.18 | 9.24 | 8.58 |
| 7 de jun. de 2021 | 9.12 | 0.48 | 5.67% | 8.63 | 9.26 | 8.57 |
| 31 de mai. de 2021 | 8.5 | 0.01 | 0.23% | 8.48 | 8.84 | 8.4 |
| 24 de mai. de 2021 | 8.48 | 0 | 0% | 8.48 | 8.65 | 8.38 |
| 17 de mai. de 2021 | 8.44 | -0.31 | -3.44% | 8.74 | 8.84 | 8.41 |
| 10 de mai. de 2021 | 8.57 | -0.4 | -4.36% | 8.96 | 9.21 | 8.5 |
| 3 de mai. de 2021 | 8.71 | 0.55 | 6.74% | 8.16 | 8.93 | 8.06 |
| 26 de abr. de 2021 | 8.24 | 0.08 | 1.1% | 8.15 | 8.32 | 8.12 |
| 19 de abr. de 2021 | 8.2 | -0.14 | -1.57% | 8.33 | 8.52 | 8.12 |
