PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 30.3487 | -0.47 | -1.53% | 30.8173 | 31.2659 | 29.581 |
| 3 de fev. de 2025 | 31.0765 | 0.86 | 2.87% | 30.2091 | 32.4922 | 29.8302 |
| 27 de jan. de 2025 | 31.7744 | 0.6 | 1.95% | 31.1662 | 33.6687 | 29.0526 |
| 20 de jan. de 2025 | 32.4922 | -3.69 | -10.2% | 36.1811 | 36.6298 | 32.4823 |
| 13 de jan. de 2025 | 39.9299 | 4.97 | 14.23% | 34.9548 | 43.2798 | 34.4962 |
| 6 de jan. de 2025 | 35.234 | 0.13 | 0.39% | 35.0944 | 36.8292 | 33.4394 |
| 30 de dez. de 2024 | 34.5461 | -0.09 | -0.26% | 34.6358 | 35.3736 | 33.1503 |
| 23 de dez. de 2024 | 35.882 | 1.62 | 4.74% | 34.2569 | 37.1582 | 33.4793 |
| 16 de dez. de 2024 | 34.4663 | -2.11 | -5.76% | 36.57 | 38.6537 | 32.6418 |
| 9 de dez. de 2024 | 36.5002 | 1.08 | 3.06% | 35.4134 | 37.4473 | 32.582 |
| 2 de dez. de 2024 | 34.6258 | 3.03 | 9.59% | 31.5949 | 36.6198 | 30.917 |
| 25 de nov. de 2024 | 31.4254 | 0.61 | 2% | 30.8073 | 32.2031 | 29.7106 |
| 18 de nov. de 2024 | 30.6378 | 3.2 | 11.66% | 27.4374 | 33.5291 | 26.4504 |
| 11 de nov. de 2024 | 28.0755 | -5.55 | -16.49% | 33.6188 | 34.247 | 26.251 |
| 4 de nov. de 2024 | 31.7943 | 1.45 | 4.79% | 30.3387 | 42.881 | 26.5701 |
| 28 de out. de 2024 | 30.3487 | -11.39 | -27.29% | 41.7344 | 54.4561 | 29.9299 |
| 21 de out. de 2024 | 38.7933 | 8.28 | 27.15% | 30.5082 | 39.3217 | 29.2121 |
| 14 de out. de 2024 | 29.5311 | 3.13 | 11.85% | 26.4006 | 33.6687 | 25.0347 |
| 7 de out. de 2024 | 25.2839 | 8.37 | 49.52% | 16.9091 | 27.1084 | 16.9091 |
| 30 de set. de 2024 | 16.4405 | 1.26 | 8.34% | 15.1743 | 16.8094 | 15.0148 |
| 23 de set. de 2024 | 14.7456 | 1.35 | 10.12% | 13.3897 | 15.304 | 11.7148 |
| 16 de set. de 2024 | 13.4695 | -4.65 | -25.65% | 18.1155 | 18.2152 | 13.4595 |
| 9 de set. de 2024 | 17.956 | 0 | 0% | 17.956 | 20.6379 | 15.2541 |
| 2 de set. de 2024 | 17.0288 | -2.27 | -11.74% | 19.292 | 19.292 | 16.6499 |
| 26 de ago. de 2024 | 19.4116 | -3.18 | -14.04% | 22.5821 | 23.0506 | 19.272 |
| 19 de ago. de 2024 | 22.8014 | 0.36 | 1.64% | 22.4325 | 24.935 | 21.2461 |
| 12 de ago. de 2024 | 23.0008 | -2.91 | -11.21% | 25.9021 | 27.0087 | 22.9509 |
| 5 de ago. de 2024 | 26.1015 | 0.1 | 0.42% | 25.9918 | 27.7665 | 24.9948 |
| 29 de jul. de 2024 | 29.0825 | -1.49 | -4.86% | 30.568 | 30.6777 | 25.7725 |
| 22 de jul. de 2024 | 31.2161 | -4.37 | -12.28% | 35.5829 | 35.5829 | 29.6408 |
| 15 de jul. de 2024 | 34.8751 | -5.44 | -13.48% | 40.3087 | 42.4622 | 33.9977 |
| 8 de jul. de 2024 | 30.7275 | 1.62 | 5.58% | 29.1024 | 31.4155 | 28.2949 |
| 1 de jul. de 2024 | 29.0326 | -3.72 | -11.36% | 32.7515 | 34.4464 | 28.6139 |
| 24 de jun. de 2024 | 32.7315 | 3.5 | 12% | 29.2221 | 40.3087 | 28.584 |
| 17 de jun. de 2024 | 27.4773 | -9.08 | -24.83% | 36.55 | 36.55 | 24.7356 |
| 10 de jun. de 2024 | 36.9688 | -7.77 | -17.37% | 44.7354 | 46.4801 | 36.4902 |
| 3 de jun. de 2024 | 44.5759 | -4.49 | -9.15% | 49.0624 | 50.3585 | 44.2967 |
| 27 de mai. de 2024 | 48.9527 | 3.48 | 7.67% | 45.4632 | 52.841 | 45.0146 |
| 20 de mai. de 2024 | 45.5928 | -4 | -8.07% | 49.5908 | 50.2787 | 41.874 |
| 13 de mai. de 2024 | 50.6177 | -2.14 | -4.05% | 52.7513 | 56.2607 | 48.4542 |
| 6 de mai. de 2024 | 50.8869 | 5.26 | 11.53% | 45.6227 | 56.3006 | 45.6028 |
| 29 de abr. de 2024 | 47.7364 | 5.96 | 14.27% | 41.7743 | 54.5259 | 41.4154 |
| 22 de abr. de 2024 | 41.3855 | 6.48 | 18.56% | 34.905 | 44.3964 | 30.4284 |
| 15 de abr. de 2024 | 36.0615 | 7.14 | 24.72% | 28.913 | 36.7494 | 22.4624 |
| 8 de abr. de 2024 | 32.5122 | -8.04 | -19.82% | 40.548 | 40.7075 | 29.4813 |
| 1 de abr. de 2024 | 40.4184 | -19.98 | -33.09% | 60.3983 | 60.4581 | 39.88 |
| 25 de mar. de 2024 | 61.7841 | 22.53 | 57.4% | 39.2519 | 75.762 | 38.4344 |
| 18 de mar. de 2024 | 36.5101 | -2.8 | -7.11% | 39.3017 | 47.7164 | 31.904 |
| 11 de mar. de 2024 | 38.8631 | -0.52 | -1.32% | 39.3815 | 41.6048 | 37.886 |
| 4 de mar. de 2024 | 39.6308 | -2.77 | -6.52% | 42.3924 | 49.6705 | 39.4214 |
| 26 de fev. de 2024 | 38.893 | -7.92 | -16.92% | 46.8092 | 48.3346 | 36.7793 |
| 19 de fev. de 2024 | 49.2119 | 1.05 | 2.19% | 48.1551 | 49.6606 | 41.874 |
| 12 de fev. de 2024 | 48.0454 | 2.55 | 5.61% | 45.4931 | 55.5728 | 40.0794 |
| 5 de fev. de 2024 | 46.9986 | 5.69 | 13.78% | 41.3057 | 49.2618 | 40.3486 |
| 29 de jan. de 2024 | 40.3486 | 2.95 | 7.89% | 37.3975 | 41.9637 | 34.6358 |
| 22 de jan. de 2024 | 38.0555 | 8.28 | 27.82% | 29.7704 | 58.3345 | 29.7704 |
| 15 de jan. de 2024 | 26.0616 | 7.25 | 38.6% | 18.8034 | 28.4444 | 18.2351 |
| 8 de jan. de 2024 | 17.2381 | 0.28 | 1.7% | 16.949 | 17.3279 | 16.7895 |
| 1 de jan. de 2024 | 17.1185 | -0.11 | -0.64% | 17.2282 | 17.4375 | 17.1085 |
| 25 de dez. de 2023 | 17.3877 | 0 | 0.05% | 17.3777 | 18.2152 | 17.1683 |
| 18 de dez. de 2023 | 16.8892 | -0.54 | -3.09% | 17.4276 | 17.9659 | 16.8792 |
| 11 de dez. de 2023 | 17.4475 | -0.1 | -0.57% | 17.5472 | 18.1155 | 17.1085 |
| 4 de dez. de 2023 | 17.0986 | -0.13 | -0.76% | 17.2282 | 18.0956 | 16.8393 |
| 27 de nov. de 2023 | 17.3677 | -0.88 | -4.81% | 18.2451 | 19.4016 | 16.8892 |
| 20 de nov. de 2023 | 17.9959 | 1.79 | 11.07% | 16.2013 | 18.0856 | 16.1414 |
| 13 de nov. de 2023 | 16.1614 | 1.18 | 7.92% | 14.9749 | 17.0686 | 14.636 |
| 6 de nov. de 2023 | 15.0447 | 0.21 | 1.47% | 14.8254 | 15.623 | 14.7157 |
| 30 de out. de 2023 | 14.7556 | -0.08 | -0.54% | 14.8354 | 15.2242 | 14.3967 |
| 23 de out. de 2023 | 14.5163 | -0.34 | -2.29% | 14.8553 | 14.9052 | 14.2172 |
| 16 de out. de 2023 | 14.9351 | -0.36 | -2.35% | 15.294 | 15.6529 | 14.7157 |
| 9 de out. de 2023 | 15.4236 | -0.26 | -1.66% | 15.6828 | 16.1315 | 15.1743 |
| 2 de out. de 2023 | 15.7426 | -0.18 | -1.13% | 15.9221 | 16.0916 | 15.1843 |
| 25 de set. de 2023 | 16.2511 | -0.02 | -0.13% | 16.271 | 16.6001 | 16.0916 |
| 18 de set. de 2023 | 16.2411 | 0.42 | 2.71% | 15.8124 | 16.3707 | 15.4734 |
| 11 de set. de 2023 | 15.952 | -0.7 | -4.2% | 16.6499 | 16.7995 | 15.7925 |
| 4 de set. de 2023 | 16.7695 | 1.13 | 7.26% | 15.633 | 18.8932 | 15.5931 |
| 28 de ago. de 2023 | 16.4306 | 1.84 | 12.64% | 14.5861 | 16.5103 | 14.3967 |
| 21 de ago. de 2023 | 15.2242 | 0 | 0.06% | 15.2142 | 15.4934 | 13.1704 |
| 14 de ago. de 2023 | 14.9849 | -1.22 | -7.51% | 16.2013 | 18.5243 | 14.8653 |
| 7 de ago. de 2023 | 16.4904 | 1.02 | 6.64% | 15.4635 | 16.9091 | 14.636 |
| 31 de jul. de 2023 | 15.4236 | -1.1 | -6.64% | 16.5203 | 16.9191 | 14.8055 |
| 24 de jul. de 2023 | 16.4704 | -1.97 | -10.66% | 18.4345 | 18.4944 | 15.9022 |
| 17 de jul. de 2023 | 20.0098 | 6.94 | 53.2% | 13.0607 | 25.6628 | 12.961 |
| 10 de jul. de 2023 | 12.8115 | -0.82 | -6% | 13.629 | 13.6589 | 12.7616 |
| 3 de jul. de 2023 | 13.5293 | 1.03 | 8.3% | 12.4924 | 15.0846 | 12.4127 |
| 26 de jun. de 2023 | 12.4824 | 0.11 | 0.96% | 12.3628 | 12.951 | 12.3628 |
| 19 de jun. de 2023 | 12.4326 | -0.14 | -1.12% | 12.5722 | 12.7516 | 12.3628 |
| 12 de jun. de 2023 | 12.6719 | 0.01 | 0.07% | 12.6619 | 13.0806 | 12.642 |
| 5 de jun. de 2023 | 12.7217 | -0.07 | -0.55% | 12.7915 | 13.3498 | 12.7018 |
| 29 de mai. de 2023 | 12.8713 | 0 | 0% | 12.8713 | 12.9211 | 12.7417 |
| 22 de mai. de 2023 | 12.951 | -0.23 | -1.74% | 13.1803 | 13.5492 | 12.7915 |
| 15 de mai. de 2023 | 13.1803 | -0.25 | -1.86% | 13.4296 | 13.6689 | 13.0408 |
| 8 de mai. de 2023 | 13.3997 | 0.49 | 3.86% | 12.9012 | 14.0278 | 12.8314 |
| 1 de mai. de 2023 | 12.9012 | 0.02 | 0.23% | 12.8713 | 13.0208 | 12.7118 |
| 24 de abr. de 2023 | 12.951 | 0.14 | 1.16% | 12.8015 | 13.639 | 12.8015 |
| 17 de abr. de 2023 | 12.9112 | -0.12 | -0.87% | 13.0239 | 13.4231 | 12.7417 |
| 10 de abr. de 2023 | 13.0638 | -0.01 | -0.08% | 13.0738 | 13.2934 | 12.8043 |
| 3 de abr. de 2023 | 13.2634 | -0.81 | -5.75% | 14.0718 | 15.8981 | 13.0239 |
| 27 de mar. de 2023 | 14.0219 | 0.97 | 7.49% | 13.0439 | 14.471 | 12.8842 |
| 20 de mar. de 2023 | 12.9341 | 0.42 | 3.43% | 12.5049 | 15.1696 | 12.3153 |
| 13 de mar. de 2023 | 12.3852 | -0.28 | -2.21% | 12.6646 | 13.2634 | 12.2754 |
| 6 de mar. de 2023 | 13.6327 | -0.76 | -5.28% | 14.3912 | 14.5508 | 13.2734 |
| 27 de fev. de 2023 | 14.4311 | -0.24 | -1.64% | 14.6706 | 14.95 | 14.0718 |
| 20 de fev. de 2023 | 14.5808 | -0.38 | -2.54% | 14.96 | 15.1496 | 14.471 |
| 13 de fev. de 2023 | 14.97 | 0.09 | 0.67% | 14.8702 | 15.2894 | 14.6207 |
| 6 de fev. de 2023 | 14.99 | -0.81 | -5.12% | 15.7983 | 16.0179 | 14.95 |
| 30 de jan. de 2023 | 16.0179 | 0.87 | 5.8% | 15.1397 | 17.485 | 14.8702 |
| 23 de jan. de 2023 | 15.1896 | 0.52 | 3.6% | 14.6606 | 15.4391 | 14.0818 |
| 16 de jan. de 2023 | 15.5888 | -2.67 | -14.6% | 18.2534 | 18.6426 | 15.4191 |
| 9 de jan. de 2023 | 18.3532 | 2.52 | 15.95% | 15.8283 | 18.3532 | 15.5588 |
| 2 de jan. de 2023 | 15.7484 | 0.74 | 4.99% | 14.9999 | 15.8383 | 14.7405 |
| 26 de dez. de 2022 | 14.9101 | -1.6 | -9.68% | 16.5069 | 16.6566 | 14.6307 |
| 19 de dez. de 2022 | 16.966 | -1.6 | -8.61% | 18.5628 | 18.962 | 16.447 |
| 12 de dez. de 2022 | 19.0917 | -1.99 | -9.43% | 21.0778 | 22.475 | 18.972 |
| 5 de dez. de 2022 | 21.447 | -0.68 | -3.07% | 22.1257 | 22.3752 | 20.6885 |
| 28 de nov. de 2022 | 22.6845 | -1.51 | -6.23% | 24.1915 | 24.5508 | 21.6366 |
| 21 de nov. de 2022 | 24.5308 | 4.07 | 19.9% | 20.459 | 25.0997 | 19.3213 |
| 14 de nov. de 2022 | 21.2374 | -5.03 | -19.15% | 26.2674 | 28.7823 | 19.1017 |
| 7 de nov. de 2022 | 24.8602 | 3.57 | 16.78% | 21.2873 | 29.6705 | 20.2694 |
| 31 de out. de 2022 | 17.3652 | 0.93 | 5.71% | 16.4271 | 18.0039 | 15.968 |
| 24 de out. de 2022 | 16.9261 | 0.56 | 3.47% | 16.3572 | 17.3752 | 15.449 |
| 17 de out. de 2022 | 16.6566 | -0.55 | -3.2% | 17.2055 | 17.4351 | 15.9081 |
| 10 de out. de 2022 | 17.3752 | 0.8 | 4.87% | 16.5668 | 20.5289 | 15.489 |
| 3 de out. de 2022 | 17.2155 | 0.21 | 1.29% | 16.9959 | 18.7225 | 16.7065 |
| 26 de set. de 2022 | 16.7065 | 0.39 | 2.44% | 16.3073 | 17.9141 | 15.5189 |
| 19 de set. de 2022 | 16.4071 | -6.34 | -27.87% | 22.7444 | 23.0837 | 15.0399 |
| 12 de set. de 2022 | 23.2135 | -0.44 | -1.86% | 23.6526 | 24.9001 | 23.0738 |
| 5 de set. de 2022 | 23.6925 | 2.33 | 10.93% | 21.3572 | 24.8602 | 19.7205 |
| 29 de ago. de 2022 | 24.7404 | -1.41 | -5.39% | 26.1476 | 26.1576 | 22.0658 |
| 22 de ago. de 2022 | 27.0458 | -2.49 | -8.42% | 29.5308 | 30.928 | 26.2175 |
| 15 de ago. de 2022 | 29.8202 | 0.18 | 0.63% | 29.6306 | 31.8562 | 28.7823 |
| 8 de ago. de 2022 | 29.5907 | -0.78 | -2.57% | 30.3691 | 31.4969 | 29.2214 |
| 1 de ago. de 2022 | 31.5667 | 1.74 | 5.85% | 29.8202 | 33.1835 | 29.2514 |
| 25 de jul. de 2022 | 29.7204 | -1.54 | -4.92% | 31.2574 | 31.3172 | 29.4709 |
| 18 de jul. de 2022 | 31.2973 | 1.41 | 4.74% | 29.8801 | 33.1436 | 28.6226 |
| 11 de jul. de 2022 | 29.8003 | 0.33 | 1.15% | 29.461 | 31.5368 | 26.427 |
| 4 de jul. de 2022 | 24.2913 | 1.18 | 5.14% | 23.1037 | 25.0997 | 22.435 |
| 27 de jun. de 2022 | 23.932 | -1.07 | -4.28% | 24.9999 | 26.6266 | 21.9261 |
| 20 de jun. de 2022 | 27.6346 | -0.72 | -2.54% | 28.3532 | 28.9819 | 27.3252 |
| 13 de jun. de 2022 | 27.7644 | -11.53 | -29.34% | 39.2913 | 41.7364 | 26.1875 |
| 6 de jun. de 2022 | 43.5328 | 0.05 | 0.13% | 43.4729 | 44.7403 | 42.3651 |
| 30 de mai. de 2022 | 43.7523 | 0.08 | 0.2% | 43.6625 | 45.7583 | 42.1755 |
| 23 de mai. de 2022 | 44.0817 | 0.66 | 1.54% | 43.413 | 46.3671 | 41.2773 |
| 16 de mai. de 2022 | 44.7004 | 0.42 | 0.96% | 44.2713 | 46.4769 | 42.3152 |
| 9 de mai. de 2022 | 41.7364 | -4.93 | -10.55% | 46.6565 | 46.926 | 36.1675 |
| 2 de mai. de 2022 | 47.1056 | -4.7 | -9.06% | 51.7962 | 52.8042 | 43.5128 |
| 25 de abr. de 2022 | 52.0357 | 12.75 | 32.46% | 39.2813 | 53.3132 | 33.1536 |
| 18 de abr. de 2022 | 40.6984 | -8.21 | -16.78% | 48.902 | 50.399 | 37.5348 |
| 11 de abr. de 2022 | 49.1116 | 2.8 | 6.05% | 46.3072 | 50.7882 | 43.9619 |
| 4 de abr. de 2022 | 46.1076 | -7.98 | -14.75% | 54.0816 | 58.0736 | 42.8142 |
| 28 de mar. de 2022 | 62.9738 | -6.99 | -9.99% | 69.9598 | 70.7382 | 58.6824 |
| 21 de mar. de 2022 | 71.2572 | 2.22 | 3.22% | 69.0317 | 74.4209 | 66.5466 |
| 14 de mar. de 2022 | 70.9079 | 2.02 | 2.94% | 68.882 | 72.4049 | 60.0097 |
| 7 de mar. de 2022 | 70.7482 | -23.28 | -24.76% | 94.0216 | 95.6882 | 67.4149 |
| 28 de fev. de 2022 | 97.0555 | 7.83 | 8.78% | 89.2212 | 101.0874 | 87.5845 |
| 21 de fev. de 2022 | 89.5206 | -3.15 | -3.4% | 92.6643 | 95.0595 | 79.1214 |
| 14 de fev. de 2022 | 83.9917 | 3.35 | 4.15% | 80.6384 | 89.7202 | 77.9937 |
| 7 de fev. de 2022 | 81.317 | -7.76 | -8.71% | 89.0715 | 96.7761 | 76.9558 |
| 31 de jan. de 2022 | 83.9917 | 13.68 | 19.46% | 70.3091 | 86.0575 | 69.9299 |
| 24 de jan. de 2022 | 68.1135 | 1.48 | 2.23% | 66.6265 | 73.1634 | 59.7303 |
| 17 de jan. de 2022 | 72.9039 | -0.87 | -1.18% | 73.7722 | 89.8599 | 71.0177 |
| 10 de jan. de 2022 | 70.4887 | 18.07 | 34.48% | 52.415 | 74.0117 | 50.8082 |
| 3 de jan. de 2022 | 53.7623 | 2.48 | 4.84% | 51.2772 | 61.5067 | 44.9699 |
| 27 de dez. de 2021 | 51.1475 | -2.04 | -3.83% | 53.1834 | 54.391 | 50.0397 |
| 20 de dez. de 2021 | 52.9938 | 4.25 | 8.72% | 48.7423 | 54.4908 | 48.4429 |
| 13 de dez. de 2021 | 49.92 | -6.74 | -11.9% | 56.6565 | 56.7563 | 47.6246 |
| 6 de dez. de 2021 | 55.4888 | 7.69 | 16.09% | 47.7942 | 65.8381 | 41.437 |
| 29 de nov. de 2021 | 44.5108 | 1.39 | 3.24% | 43.1136 | 53.6126 | 38.1635 |
| 22 de nov. de 2021 | 42.6146 | -6.74 | -13.66% | 49.3511 | 49.9998 | 37.4549 |
| 15 de nov. de 2021 | 51.0976 | -8.31 | -13.98% | 59.401 | 63.1734 | 49.9998 |
| 8 de nov. de 2021 | 58.5826 | 1.44 | 2.53% | 57.1355 | 63.373 | 54.6106 |
| 1 de nov. de 2021 | 56.0477 | -11.57 | -17.11% | 67.6145 | 69.361 | 54.3411 |
| 25 de out. de 2021 | 67.0556 | -29.76 | -30.74% | 96.806 | 104.4207 | 52.3251 |
