Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 478.43 | 16 | 3.46% | 462.42 | 479.57 | 451.09 |
3 de fev. de 2025 | 463.93 | 1.51 | 0.32% | 462.41 | 472.88 | 457.61 |
27 de jan. de 2025 | 474.6 | -3.97 | -0.83% | 478.57 | 484.1 | 472.24 |
20 de jan. de 2025 | 477.48 | 22.52 | 4.94% | 454.96 | 477.67 | 451.94 |
13 de jan. de 2025 | 455.39 | 49.13 | 12.09% | 406.26 | 455.71 | 404.1 |
6 de jan. de 2025 | 407.42 | -16.01 | -3.79% | 423.43 | 427.58 | 401.77 |
30 de dez. de 2024 | 420.75 | -1.82 | -0.44% | 422.57 | 427.16 | 415.12 |
23 de dez. de 2024 | 428.61 | -0.79 | -0.19% | 429.4 | 433.96 | 425.11 |
16 de dez. de 2024 | 430.81 | -6.97 | -1.6% | 437.78 | 443.58 | 419.75 |
9 de dez. de 2024 | 439.4 | -4.56 | -1.03% | 443.95 | 451.65 | 435.98 |
2 de dez. de 2024 | 442.6 | -17.74 | -3.86% | 460.34 | 462.27 | 441.58 |
25 de nov. de 2024 | 464.53 | 17.96 | 4.02% | 446.56 | 467.91 | 446.25 |
18 de nov. de 2024 | 445.27 | 50.69 | 12.84% | 394.57 | 445.94 | 393.78 |
11 de nov. de 2024 | 397.61 | 6.16 | 1.57% | 391.45 | 401.52 | 384.92 |
4 de nov. de 2024 | 392.36 | -9.47 | -2.36% | 401.83 | 410.59 | 392.13 |
28 de out. de 2024 | 398.52 | -9.21 | -2.26% | 407.72 | 411.76 | 396.81 |
21 de out. de 2024 | 406.69 | 0.61 | 0.15% | 406.08 | 412.39 | 399.94 |
14 de out. de 2024 | 407.63 | 3.27 | 0.81% | 404.35 | 409.03 | 394.13 |
7 de out. de 2024 | 410.15 | 4.87 | 1.2% | 405.27 | 410.94 | 397.38 |
30 de set. de 2024 | 406.88 | -6.14 | -1.49% | 413.02 | 418.84 | 403.83 |
23 de set. de 2024 | 416.68 | 12.85 | 3.18% | 403.83 | 418.23 | 402.01 |
16 de set. de 2024 | 404.54 | 7.78 | 1.96% | 396.76 | 410.98 | 391.5 |
9 de set. de 2024 | 393.02 | 9.96 | 2.6% | 383.05 | 393.75 | 376.53 |
2 de set. de 2024 | 380.16 | -0.55 | -0.15% | 380.71 | 397.16 | 378.36 |
26 de ago. de 2024 | 384.23 | 3.89 | 1.02% | 380.34 | 384.35 | 372.51 |
19 de ago. de 2024 | 380.19 | 3.06 | 0.81% | 377.12 | 381.48 | 370.31 |
12 de ago. de 2024 | 376.58 | 31.94 | 9.27% | 344.63 | 377.38 | 342.51 |
5 de ago. de 2024 | 344.68 | 2.18 | 0.63% | 342.5 | 352.68 | 339.08 |
29 de jul. de 2024 | 352.31 | -31.12 | -8.12% | 383.42 | 383.42 | 349.55 |
22 de jul. de 2024 | 385.05 | 7.94 | 2.1% | 377.1 | 388.46 | 365.76 |
15 de jul. de 2024 | 377.02 | 13.5 | 3.71% | 363.52 | 388.84 | 362.21 |
8 de jul. de 2024 | 364.38 | 6.99 | 1.95% | 357.39 | 366.78 | 344.66 |
1 de jul. de 2024 | 359 | -13.48 | -3.62% | 372.47 | 373.57 | 355.65 |
24 de jun. de 2024 | 372.47 | -2.38 | -0.64% | 374.85 | 381.45 | 364.93 |
17 de jun. de 2024 | 373.7 | -0.82 | -0.22% | 374.52 | 383.21 | 371.66 |
10 de jun. de 2024 | 376.97 | 10.53 | 2.87% | 366.44 | 377.83 | 362.33 |
3 de jun. de 2024 | 367.85 | -5.99 | -1.61% | 373.84 | 373.84 | 362.92 |
27 de mai. de 2024 | 373.3 | 1.05 | 0.28% | 372.25 | 373.74 | 361.33 |
20 de mai. de 2024 | 373.69 | -21.63 | -5.47% | 395.31 | 395.38 | 372.37 |
13 de mai. de 2024 | 395.95 | -11.6 | -2.85% | 407.54 | 415.88 | 390.33 |
6 de mai. de 2024 | 406.8 | 3.06 | 0.76% | 403.73 | 410.28 | 397.73 |
29 de abr. de 2024 | 399.71 | 6.87 | 1.75% | 392.83 | 401.3 | 381.43 |
22 de abr. de 2024 | 392.41 | -6.8 | -1.71% | 399.21 | 404.02 | 382.56 |
15 de abr. de 2024 | 399.02 | -1.22 | -0.31% | 400.23 | 402.77 | 385.81 |
8 de abr. de 2024 | 396.21 | -15.1 | -3.67% | 411.3 | 413.15 | 395.57 |
1 de abr. de 2024 | 411.27 | 1.68 | 0.41% | 409.58 | 412.58 | 400.87 |
25 de mar. de 2024 | 409.72 | 12.36 | 3.11% | 397.36 | 411.83 | 394.58 |
18 de mar. de 2024 | 398.49 | 16.92 | 4.43% | 381.57 | 399.51 | 379.68 |
11 de mar. de 2024 | 381.34 | 8.7 | 2.33% | 372.63 | 382.76 | 369.23 |
4 de mar. de 2024 | 373.1 | 5.54 | 1.5% | 367.56 | 375.15 | 360.95 |
26 de fev. de 2024 | 366.75 | 6.25 | 1.73% | 360.5 | 367.61 | 357.05 |
19 de fev. de 2024 | 363.66 | 5.2 | 1.45% | 358.46 | 364.29 | 350.32 |
12 de fev. de 2024 | 359.87 | -25.44 | -6.61% | 385.3 | 390.31 | 357.92 |
5 de fev. de 2024 | 380.48 | -10.33 | -2.65% | 390.81 | 392.87 | 379.17 |
29 de jan. de 2024 | 391.63 | 0.82 | 0.21% | 390.8 | 397.48 | 384.83 |
22 de jan. de 2024 | 391.97 | 11.6 | 3.04% | 380.37 | 395.4 | 379.88 |
15 de jan. de 2024 | 381.16 | -2.53 | -0.66% | 383.69 | 388.07 | 374.87 |
8 de jan. de 2024 | 385.09 | -7.75 | -1.98% | 392.83 | 397.08 | 384.52 |
1 de jan. de 2024 | 394.36 | -2.96 | -0.75% | 397.32 | 405.31 | 387.66 |
25 de dez. de 2023 | 398.7 | 3.22 | 0.81% | 395.47 | 402.07 | 395.47 |
18 de dez. de 2023 | 395.18 | 9.5 | 2.46% | 385.67 | 396.5 | 381.7 |
11 de dez. de 2023 | 385.04 | 21.37 | 5.87% | 363.67 | 393.93 | 353.94 |
4 de dez. de 2023 | 362.56 | -1.2 | -0.33% | 363.76 | 369.21 | 359.03 |
27 de nov. de 2023 | 367.23 | 2.56 | 0.7% | 364.67 | 369.58 | 357.06 |
20 de nov. de 2023 | 368.8 | -10.79 | -2.85% | 379.59 | 383.54 | 353.94 |
13 de nov. de 2023 | 383.25 | 12.69 | 3.42% | 370.55 | 384.05 | 365.94 |
6 de nov. de 2023 | 372.39 | -9.95 | -2.61% | 382.34 | 382.34 | 360.89 |
30 de out. de 2023 | 381.22 | 15.28 | 4.17% | 365.94 | 383.38 | 356.66 |
23 de out. de 2023 | 359.49 | -13.37 | -3.59% | 372.85 | 378.86 | 357.54 |
16 de out. de 2023 | 374.34 | -10.55 | -2.74% | 384.88 | 393.98 | 373.64 |
9 de out. de 2023 | 379.64 | 2.31 | 0.61% | 377.33 | 390.53 | 376.09 |
2 de out. de 2023 | 377.5 | 2.38 | 0.63% | 375.11 | 380.52 | 368.46 |
25 de set. de 2023 | 375.74 | -1.74 | -0.46% | 377.47 | 387.73 | 374.58 |
18 de set. de 2023 | 380.14 | -28.94 | -7.08% | 409.07 | 412.28 | 375.49 |
11 de set. de 2023 | 411.13 | 8.9 | 2.21% | 402.22 | 413.52 | 396.02 |
4 de set. de 2023 | 398.08 | -22.8 | -5.42% | 420.87 | 421.45 | 397.73 |
28 de ago. de 2023 | 417.3 | 27.31 | 7% | 389.99 | 418.08 | 389.98 |
21 de ago. de 2023 | 388.98 | -5.32 | -1.35% | 394.3 | 396.37 | 382.85 |
14 de ago. de 2023 | 395.93 | -38.76 | -8.92% | 434.69 | 436.99 | 393.82 |
7 de ago. de 2023 | 433.47 | 10.34 | 2.44% | 423.13 | 439.94 | 422.63 |
31 de jul. de 2023 | 422.45 | -4.72 | -1.11% | 427.16 | 437.29 | 419.8 |
24 de jul. de 2023 | 426.28 | -9.8 | -2.25% | 436.07 | 448.52 | 423 |
17 de jul. de 2023 | 435.96 | 20.03 | 4.81% | 415.92 | 438.65 | 414.93 |
10 de jul. de 2023 | 413.1 | 10.22 | 2.53% | 402.88 | 416.56 | 402.52 |
3 de jul. de 2023 | 403.41 | 2.67 | 0.66% | 400.74 | 407.44 | 397.78 |
26 de jun. de 2023 | 403.94 | -1.07 | -0.27% | 405.01 | 414.21 | 393.82 |
19 de jun. de 2023 | 403.56 | 0.92 | 0.22% | 402.64 | 417.08 | 400.8 |
12 de jun. de 2023 | 407.04 | 29.42 | 7.79% | 377.62 | 408.35 | 377.47 |
5 de jun. de 2023 | 377.74 | 8.43 | 2.28% | 369.31 | 382.67 | 361.3 |
29 de mai. de 2023 | 370 | 15.02 | 4.23% | 354.97 | 370.97 | 344.39 |
22 de mai. de 2023 | 356.33 | -4.35 | -1.21% | 360.67 | 364.36 | 349.56 |
15 de mai. de 2023 | 361.98 | -10.41 | -2.8% | 372.39 | 387.33 | 359.92 |
8 de mai. de 2023 | 373.29 | -12.52 | -3.25% | 385.81 | 387.61 | 368.89 |
1 de mai. de 2023 | 379.75 | 1.88 | 0.5% | 377.86 | 388.62 | 371.92 |
24 de abr. de 2023 | 376.99 | -10.75 | -2.78% | 387.74 | 391.33 | 363.91 |
17 de abr. de 2023 | 384.92 | -3.44 | -0.89% | 388.35 | 398.65 | 383.73 |
10 de abr. de 2023 | 386.5 | 18.47 | 5.01% | 368.03 | 389.04 | 368.03 |
3 de abr. de 2023 | 368.96 | -44.56 | -10.78% | 413.52 | 418.38 | 364.34 |
27 de mar. de 2023 | 411.95 | 23.88 | 6.15% | 388.06 | 412.64 | 385.36 |
20 de mar. de 2023 | 385.93 | -2.64 | -0.68% | 388.57 | 403.26 | 380.38 |
13 de mar. de 2023 | 384.43 | -4.28 | -1.11% | 388.71 | 405.26 | 380.33 |
6 de mar. de 2023 | 395.35 | -33.35 | -7.78% | 428.7 | 431.76 | 393.22 |
27 de fev. de 2023 | 428.93 | 10.49 | 2.5% | 418.44 | 430.68 | 414.51 |
20 de fev. de 2023 | 416.89 | -12.91 | -3.01% | 429.79 | 436.74 | 413.9 |
13 de fev. de 2023 | 431.82 | 10.94 | 2.6% | 420.87 | 435.27 | 401.36 |
6 de fev. de 2023 | 417.09 | 11.83 | 2.92% | 405.25 | 417.57 | 403.57 |
30 de jan. de 2023 | 405.49 | -12.32 | -2.95% | 417.81 | 428.86 | 400.82 |
23 de jan. de 2023 | 416.87 | 7.3 | 1.78% | 409.57 | 421.69 | 404.19 |
16 de jan. de 2023 | 408 | -31.13 | -7.09% | 439.12 | 444.09 | 404.25 |
9 de jan. de 2023 | 438.96 | 12.48 | 2.92% | 426.47 | 439.31 | 424.39 |
2 de jan. de 2023 | 425.61 | 0.22 | 0.05% | 425.39 | 427.66 | 411.3 |
26 de dez. de 2022 | 427.66 | -7.23 | -1.67% | 434.89 | 441.08 | 423.58 |
19 de dez. de 2022 | 436 | 4.69 | 1.08% | 431.3 | 443.41 | 428.08 |
12 de dez. de 2022 | 429.79 | -3.66 | -0.85% | 433.45 | 441.29 | 420.12 |
5 de dez. de 2022 | 433.94 | -5.44 | -1.24% | 439.38 | 443.56 | 431.91 |
28 de nov. de 2022 | 444.63 | 5.61 | 1.27% | 439.02 | 446.66 | 431.61 |
21 de nov. de 2022 | 439.44 | 31.6 | 7.74% | 407.84 | 447.28 | 405.19 |
14 de nov. de 2022 | 413.39 | 9.56 | 2.36% | 403.83 | 414.98 | 399.18 |
7 de nov. de 2022 | 405.15 | 8.46 | 2.13% | 396.68 | 412.24 | 392.75 |
31 de out. de 2022 | 394.11 | -1.63 | -0.41% | 395.73 | 405.02 | 379.84 |
24 de out. de 2022 | 396.04 | 16.9 | 4.45% | 379.14 | 404.2 | 378.2 |
17 de out. de 2022 | 382.06 | 22.44 | 6.23% | 359.62 | 382.81 | 359.15 |
10 de out. de 2022 | 356.6 | 0.03 | 0% | 356.57 | 371.31 | 346.98 |
3 de out. de 2022 | 355.07 | 14.49 | 4.25% | 340.58 | 359.73 | 337.55 |
26 de set. de 2022 | 333.45 | 2.81 | 0.85% | 330.63 | 347.26 | 329.5 |
19 de set. de 2022 | 333.45 | -17.38 | -4.96% | 350.83 | 362.46 | 327.52 |
12 de set. de 2022 | 353.36 | -20.34 | -5.45% | 373.7 | 374.61 | 347.93 |
5 de set. de 2022 | 371.31 | 8.67 | 2.39% | 362.64 | 374.39 | 354.29 |
29 de ago. de 2022 | 361.3 | -10.97 | -2.95% | 372.27 | 384.42 | 356.79 |
22 de ago. de 2022 | 378.63 | 18.7 | 5.19% | 359.92 | 391.84 | 359.92 |
15 de ago. de 2022 | 368.72 | 8.42 | 2.33% | 360.3 | 372.53 | 351.47 |
8 de ago. de 2022 | 367.42 | 22.12 | 6.4% | 345.3 | 367.8 | 341.37 |
1 de ago. de 2022 | 342.39 | 5.84 | 1.73% | 336.54 | 343.95 | 328.92 |
25 de jul. de 2022 | 342.45 | 29.18 | 9.31% | 313.27 | 343.94 | 310.19 |
18 de jul. de 2022 | 311.38 | 8.83 | 2.92% | 302.54 | 319.37 | 295.91 |
11 de jul. de 2022 | 296.77 | -2.78 | -0.93% | 299.54 | 302.94 | 287.42 |
4 de jul. de 2022 | 303.78 | 10.83 | 3.7% | 292.94 | 307.3 | 282.84 |
27 de jun. de 2022 | 300.88 | -15.61 | -4.93% | 316.48 | 319.24 | 293.41 |
20 de jun. de 2022 | 309.85 | -20.2 | -6.13% | 330.05 | 334.13 | 294.56 |
13 de jun. de 2022 | 321.54 | -3.41 | -1.05% | 324.95 | 334.26 | 313.62 |
6 de jun. de 2022 | 334.37 | -25.69 | -7.14% | 360.06 | 367.73 | 332.33 |
30 de mai. de 2022 | 359.97 | 1.69 | 0.47% | 358.28 | 362.63 | 347.35 |
23 de mai. de 2022 | 359.78 | 42.7 | 13.47% | 317.07 | 360.02 | 314.99 |
16 de mai. de 2022 | 309.54 | -55.15 | -15.13% | 364.69 | 385.17 | 306.51 |
9 de mai. de 2022 | 365.78 | -3.63 | -0.98% | 369.4 | 373.45 | 352.93 |
2 de mai. de 2022 | 376.71 | 3.34 | 0.89% | 373.36 | 397.52 | 369.91 |
25 de abr. de 2022 | 376.25 | -9.7 | -2.52% | 385.95 | 389.57 | 370.91 |
18 de abr. de 2022 | 402.75 | -31.96 | -7.36% | 434.71 | 444.49 | 400.21 |
11 de abr. de 2022 | 435.63 | 18.63 | 4.47% | 416.99 | 438.31 | 416.06 |
4 de abr. de 2022 | 417.19 | 2.62 | 0.63% | 414.56 | 421.63 | 400.36 |
28 de mar. de 2022 | 416.83 | -14.87 | -3.45% | 431.69 | 434.73 | 409 |
21 de mar. de 2022 | 436.48 | 21.9 | 5.28% | 414.58 | 436.77 | 413.8 |
14 de mar. de 2022 | 413.3 | 20.09 | 5.1% | 393.21 | 414.91 | 381.03 |
7 de mar. de 2022 | 389.49 | -5.56 | -1.41% | 395.04 | 405.01 | 362.9 |
28 de fev. de 2022 | 389.91 | 44.15 | 12.76% | 345.76 | 390.56 | 345.56 |
21 de fev. de 2022 | 346.8 | -19.59 | -5.35% | 366.39 | 370.15 | 325.52 |
14 de fev. de 2022 | 369.18 | -25.19 | -6.39% | 394.36 | 397.06 | 364.22 |
7 de fev. de 2022 | 392.19 | 22.18 | 5.99% | 370.01 | 399.58 | 368.13 |
31 de jan. de 2022 | 369.46 | -1.23 | -0.33% | 370.68 | 379.4 | 363.02 |
24 de jan. de 2022 | 373.64 | 20 | 5.65% | 353.63 | 382.62 | 346.77 |
17 de jan. de 2022 | 364.7 | -16.88 | -4.43% | 381.58 | 387.76 | 359.38 |
10 de jan. de 2022 | 379.59 | -0.42 | -0.11% | 380 | 385.74 | 371.98 |
3 de jan. de 2022 | 378.57 | 35.05 | 10.2% | 343.52 | 386.44 | 342.56 |
27 de dez. de 2021 | 342.88 | -6.75 | -1.93% | 349.62 | 352.95 | 340.31 |
20 de dez. de 2021 | 349.15 | 8.22 | 2.41% | 340.92 | 352.35 | 336.15 |
13 de dez. de 2021 | 346.9 | -12.03 | -3.35% | 358.92 | 361.15 | 337.98 |
6 de dez. de 2021 | 358.3 | 5.18 | 1.46% | 353.12 | 366.67 | 349.83 |
29 de nov. de 2021 | 349.15 | -14.6 | -4.02% | 363.74 | 364.91 | 341.27 |
22 de nov. de 2021 | 358.32 | 11.06 | 3.18% | 347.26 | 374.53 | 342.86 |
15 de nov. de 2021 | 346.09 | -14.58 | -4.04% | 360.66 | 366.08 | 345.5 |
8 de nov. de 2021 | 358.7 | -1.37 | -0.38% | 360.06 | 365.33 | 350.06 |
1 de nov. de 2021 | 354.66 | 8.93 | 2.58% | 345.73 | 365.51 | 334.94 |
25 de out. de 2021 | 342.23 | 3.23 | 0.95% | 339 | 353.75 | 337.41 |
18 de out. de 2021 | 340.58 | 12.09 | 3.68% | 328.48 | 346.14 | 328.24 |
11 de out. de 2021 | 332.51 | -10.73 | -3.13% | 343.23 | 343.38 | 320.41 |
4 de out. de 2021 | 342.98 | 3.06 | 0.9% | 339.91 | 347.64 | 329.32 |
27 de set. de 2021 | 341.99 | -7.02 | -2.02% | 349.01 | 356.41 | 333.5 |
20 de set. de 2021 | 349.36 | 10.56 | 3.11% | 338.79 | 353.13 | 333.5 |
13 de set. de 2021 | 348.98 | -16.84 | -4.61% | 365.82 | 366 | 347.87 |
6 de set. de 2021 | 362.75 | -22.43 | -5.83% | 385.17 | 385.98 | 361.82 |
30 de ago. de 2021 | 389.25 | 7.87 | 2.06% | 381.38 | 392.96 | 368.99 |
23 de ago. de 2021 | 379.36 | 26.3 | 7.44% | 353.06 | 382.81 | 351.9 |
16 de ago. de 2021 | 351.34 | -28.98 | -7.62% | 380.31 | 383.32 | 344.63 |
9 de ago. de 2021 | 383.69 | 20.3 | 5.58% | 363.39 | 388.37 | 362.67 |
2 de ago. de 2021 | 366.98 | 5.49 | 1.51% | 361.49 | 368.64 | 353.78 |
26 de jul. de 2021 | 361.4 | 7.44 | 2.1% | 353.95 | 362.01 | 350.18 |
19 de jul. de 2021 | 354.75 | 21.06 | 6.31% | 333.68 | 355.55 | 328.56 |
12 de jul. de 2021 | 342.38 | -4.67 | -1.35% | 347.04 | 355.28 | 341.89 |
5 de jul. de 2021 | 349.41 | -0.97 | -0.28% | 350.38 | 352.59 | 339.29 |
28 de jun. de 2021 | 352.33 | 4.38 | 1.26% | 347.94 | 356.15 | 344.64 |
21 de jun. de 2021 | 349.4 | 16.39 | 4.92% | 333 | 355.79 | 332.53 |
14 de jun. de 2021 | 328.74 | -12.93 | -3.79% | 341.66 | 342.14 | 321.84 |
7 de jun. de 2021 | 341.11 | -15.44 | -4.34% | 356.55 | 359.53 | 338.62 |
31 de mai. de 2021 | 356.74 | -7.79 | -2.14% | 364.53 | 369.17 | 354.25 |
24 de mai. de 2021 | 361.13 | -0.13 | -0.04% | 361.25 | 367.74 | 354.72 |
17 de mai. de 2021 | 359.72 | -21.37 | -5.61% | 381.09 | 385.51 | 350.5 |
10 de mai. de 2021 | 383.86 | -12.89 | -3.25% | 396.75 | 400.18 | 367.9 |
3 de mai. de 2021 | 394.21 | 18.6 | 4.95% | 375.6 | 396.87 | 367.13 |
26 de abr. de 2021 | 370.74 | -6.53 | -1.74% | 377.27 | 384.41 | 368.38 |
19 de abr. de 2021 | 376.28 | -6.83 | -1.79% | 383.1 | 383.1 | 365.53 |