PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 109.97 | -0.74 | -0.67% | 110.71 | 110.81 | 107.36 |
| 3 de fev. de 2025 | 110.53 | -0.77 | -0.69% | 111.29 | 118.11 | 108.8 |
| 27 de jan. de 2025 | 112.61 | 0.98 | 0.88% | 111.62 | 114.74 | 111.22 |
| 20 de jan. de 2025 | 111.91 | 5.25 | 4.93% | 106.65 | 113.04 | 106.45 |
| 13 de jan. de 2025 | 106.76 | -0.79 | -0.74% | 107.55 | 109.23 | 105.82 |
| 6 de jan. de 2025 | 108.26 | -2.73 | -2.46% | 110.99 | 113.36 | 107.26 |
| 30 de dez. de 2024 | 110.74 | 0.87 | 0.8% | 109.86 | 111.83 | 109.47 |
| 23 de dez. de 2024 | 111.16 | 0.17 | 0.15% | 110.99 | 112.93 | 109.94 |
| 16 de dez. de 2024 | 111.35 | -1.1 | -0.97% | 112.44 | 115.74 | 110.09 |
| 9 de dez. de 2024 | 112.98 | -3.24 | -2.79% | 116.22 | 116.81 | 112.92 |
| 2 de dez. de 2024 | 116.47 | -1.46 | -1.23% | 117.92 | 118.16 | 115.07 |
| 25 de nov. de 2024 | 117.22 | 1.42 | 1.22% | 115.8 | 117.84 | 114.57 |
| 18 de nov. de 2024 | 115.36 | 2.26 | 1.99% | 113.1 | 115.98 | 110.47 |
| 11 de nov. de 2024 | 114.66 | 15.95 | 16.17% | 98.7 | 114.83 | 98.7 |
| 4 de nov. de 2024 | 98.7 | 3.35 | 3.51% | 95.35 | 99.22 | 94.74 |
| 28 de out. de 2024 | 95.5 | 0.53 | 0.55% | 94.97 | 96.39 | 94.52 |
| 21 de out. de 2024 | 94.73 | -2.15 | -2.22% | 96.88 | 97.12 | 94.72 |
| 14 de out. de 2024 | 96.96 | 3.2 | 3.42% | 93.75 | 97.24 | 93.39 |
| 7 de out. de 2024 | 94 | -0.8 | -0.84% | 94.79 | 94.79 | 91.2 |
| 30 de set. de 2024 | 94.92 | -2.18 | -2.24% | 97.09 | 97.09 | 92.84 |
| 23 de set. de 2024 | 95.78 | 2.7 | 2.9% | 93.08 | 96.6 | 91.86 |
| 16 de set. de 2024 | 93.26 | 2.35 | 2.58% | 90.91 | 94.99 | 90.9 |
| 9 de set. de 2024 | 90.22 | 2.28 | 2.6% | 87.93 | 90.44 | 86.33 |
| 2 de set. de 2024 | 87.65 | -1.61 | -1.81% | 89.26 | 90.21 | 87.44 |
| 26 de ago. de 2024 | 90.1 | -0.75 | -0.83% | 90.85 | 91.48 | 88.48 |
| 19 de ago. de 2024 | 90.29 | 1.14 | 1.27% | 89.15 | 91.06 | 89.03 |
| 12 de ago. de 2024 | 88.99 | 3.33 | 3.89% | 85.65 | 89.39 | 85.05 |
| 5 de ago. de 2024 | 85.82 | -0.83 | -0.95% | 86.64 | 91.52 | 83.65 |
| 29 de jul. de 2024 | 89.32 | -0.82 | -0.9% | 90.13 | 94.55 | 88.76 |
| 22 de jul. de 2024 | 89.53 | -5.24 | -5.53% | 94.77 | 94.77 | 88.95 |
| 15 de jul. de 2024 | 95.23 | -1.68 | -1.74% | 96.91 | 98.42 | 95.15 |
| 8 de jul. de 2024 | 96.76 | -0.5 | -0.52% | 97.26 | 97.97 | 95.86 |
| 1 de jul. de 2024 | 97.72 | -1.41 | -1.42% | 99.12 | 99.42 | 96.66 |
| 24 de jun. de 2024 | 98.77 | -3.22 | -3.16% | 101.99 | 103.31 | 98.07 |
| 17 de jun. de 2024 | 101.8 | 1.04 | 1.04% | 100.75 | 102.21 | 100.05 |
| 10 de jun. de 2024 | 99.62 | -1.18 | -1.17% | 100.79 | 102.55 | 98.95 |
| 3 de jun. de 2024 | 101.28 | -2.46 | -2.37% | 103.73 | 103.89 | 100.25 |
| 27 de mai. de 2024 | 103.59 | 2.56 | 2.53% | 101.03 | 103.76 | 100.46 |
| 20 de mai. de 2024 | 101.42 | -1.85 | -1.79% | 103.26 | 103.49 | 99.97 |
| 13 de mai. de 2024 | 102.87 | -2.49 | -2.37% | 105.36 | 106.28 | 101.08 |
| 6 de mai. de 2024 | 105.6 | -8.93 | -7.79% | 114.52 | 116.56 | 103.89 |
| 29 de abr. de 2024 | 113.39 | 0.17 | 0.15% | 113.22 | 113.76 | 109.87 |
| 22 de abr. de 2024 | 112.37 | -0.54 | -0.47% | 112.9 | 113.89 | 110.03 |
| 15 de abr. de 2024 | 112.31 | -1.65 | -1.45% | 113.96 | 115.18 | 110.91 |
| 8 de abr. de 2024 | 113.64 | -4.38 | -3.71% | 118.01 | 118.14 | 113.35 |
| 1 de abr. de 2024 | 118.07 | -3.24 | -2.67% | 121.3 | 123.24 | 115.93 |
| 25 de mar. de 2024 | 122.07 | 4.34 | 3.69% | 117.72 | 123.33 | 117.39 |
| 18 de mar. de 2024 | 115.59 | 3.23 | 2.87% | 112.36 | 117.27 | 111.99 |
| 11 de mar. de 2024 | 111.56 | 1.68 | 1.53% | 109.87 | 113.78 | 109.17 |
| 4 de mar. de 2024 | 109.96 | -2.34 | -2.08% | 112.29 | 114.78 | 108.86 |
| 26 de fev. de 2024 | 111.62 | 4.52 | 4.22% | 107.1 | 112.38 | 107.04 |
| 19 de fev. de 2024 | 107.54 | -2.8 | -2.54% | 110.34 | 110.75 | 105.51 |
| 12 de fev. de 2024 | 111.25 | 3.51 | 3.25% | 107.74 | 112.56 | 107.69 |
| 5 de fev. de 2024 | 107.94 | 11.75 | 12.21% | 96.19 | 112.42 | 96.19 |
| 29 de jan. de 2024 | 96.9 | 1.98 | 2.08% | 94.92 | 97.61 | 94.72 |
| 22 de jan. de 2024 | 95.05 | 1.82 | 1.96% | 93.22 | 95.56 | 92.88 |
| 15 de jan. de 2024 | 92.68 | 2.77 | 3.08% | 89.91 | 93.46 | 89.16 |
| 8 de jan. de 2024 | 90.02 | -1.29 | -1.41% | 91.3 | 91.63 | 88.41 |
| 1 de jan. de 2024 | 90.43 | 0.84 | 0.93% | 89.59 | 91.79 | 89.46 |
| 25 de dez. de 2023 | 90.01 | -0.5 | -0.56% | 90.51 | 90.99 | 89.57 |
| 18 de dez. de 2023 | 90.74 | -1.88 | -2.02% | 92.61 | 93.96 | 90.47 |
| 11 de dez. de 2023 | 93.21 | 0.6 | 0.65% | 92.6 | 94.54 | 90.5 |
| 4 de dez. de 2023 | 92.53 | 0.79 | 0.87% | 91.73 | 93.25 | 89.66 |
| 27 de nov. de 2023 | 92.16 | -3.13 | -3.28% | 95.28 | 95.37 | 91.16 |
| 20 de nov. de 2023 | 95.74 | 1.89 | 2.02% | 93.84 | 96.21 | 93.59 |
| 13 de nov. de 2023 | 93.84 | 5.93 | 6.75% | 87.9 | 95.08 | 87.14 |
| 6 de nov. de 2023 | 87.89 | 2.87 | 3.37% | 85.02 | 90.93 | 83.33 |
| 30 de out. de 2023 | 84.75 | 5.04 | 6.33% | 79.7 | 85.66 | 79.28 |
| 23 de out. de 2023 | 79.07 | -2.31 | -2.83% | 81.37 | 83.94 | 78.99 |
| 16 de out. de 2023 | 82.54 | -1.52 | -1.81% | 84.06 | 86.02 | 82.4 |
| 9 de out. de 2023 | 84.07 | 0.18 | 0.22% | 83.88 | 85.41 | 82.88 |
| 2 de out. de 2023 | 82.67 | 2.09 | 2.59% | 80.58 | 83.27 | 78.49 |
| 25 de set. de 2023 | 80.87 | -0.36 | -0.45% | 81.23 | 81.51 | 78.97 |
| 18 de set. de 2023 | 81.04 | -4.02 | -4.73% | 85.06 | 85.64 | 81.03 |
| 11 de set. de 2023 | 85.27 | 3.75 | 4.61% | 81.51 | 85.92 | 80.91 |
| 4 de set. de 2023 | 81.37 | 0.2 | 0.24% | 81.17 | 82.13 | 79.51 |
| 28 de ago. de 2023 | 81.42 | -2.05 | -2.46% | 83.47 | 84.43 | 80.28 |
| 21 de ago. de 2023 | 83.09 | -2.57 | -2.99% | 85.65 | 86.06 | 82.21 |
| 14 de ago. de 2023 | 85.67 | -3.02 | -3.41% | 88.69 | 89 | 85.06 |
| 7 de ago. de 2023 | 88.68 | 2.27 | 2.62% | 86.41 | 92.24 | 85.73 |
| 31 de jul. de 2023 | 85.93 | -0.81 | -0.94% | 86.74 | 89.45 | 85.19 |
| 24 de jul. de 2023 | 85.82 | -1.32 | -1.51% | 87.13 | 87.66 | 84.89 |
| 17 de jul. de 2023 | 86.89 | -1 | -1.14% | 87.89 | 87.92 | 85.04 |
| 10 de jul. de 2023 | 88.32 | 0.4 | 0.46% | 87.91 | 90.53 | 87.59 |
| 3 de jul. de 2023 | 88.34 | -0.62 | -0.7% | 88.96 | 90.67 | 87.51 |
| 26 de jun. de 2023 | 89 | 1.26 | 1.43% | 87.74 | 89.38 | 87.08 |
| 19 de jun. de 2023 | 87.87 | -2.1 | -2.34% | 89.97 | 90.5 | 87.35 |
| 12 de jun. de 2023 | 91.02 | -0.88 | -0.95% | 91.89 | 94.21 | 90.58 |
| 5 de jun. de 2023 | 91.71 | 0.97 | 1.08% | 90.73 | 92.79 | 89.14 |
| 29 de mai. de 2023 | 90.47 | 1.89 | 2.13% | 88.58 | 91.05 | 86.75 |
| 22 de mai. de 2023 | 88.05 | -2.68 | -2.95% | 90.72 | 91.73 | 87.53 |
| 15 de mai. de 2023 | 91.18 | -0.16 | -0.18% | 91.34 | 93.95 | 90.43 |
| 8 de mai. de 2023 | 91.69 | -10.02 | -9.85% | 101.7 | 103.6 | 90.97 |
| 1 de mai. de 2023 | 100.17 | -1.74 | -1.7% | 101.9 | 102.29 | 96.32 |
| 24 de abr. de 2023 | 102.23 | 2.41 | 2.41% | 99.82 | 102.24 | 96.15 |
| 17 de abr. de 2023 | 99.34 | 0.1 | 0.1% | 99.24 | 100.95 | 97.13 |
| 10 de abr. de 2023 | 99.65 | 0.82 | 0.82% | 98.83 | 101.98 | 97.48 |
| 3 de abr. de 2023 | 99.79 | -0.07 | -0.08% | 99.86 | 100.21 | 98.33 |
| 27 de mar. de 2023 | 99.94 | 5.43 | 5.75% | 94.5 | 99.94 | 94.17 |
| 20 de mar. de 2023 | 94.01 | 0.49 | 0.52% | 93.52 | 97.87 | 92.94 |
| 13 de mar. de 2023 | 93.13 | 1.34 | 1.47% | 91.78 | 94.49 | 90.4 |
| 6 de mar. de 2023 | 93.45 | -7.8 | -7.71% | 101.25 | 102.47 | 92.63 |
| 27 de fev. de 2023 | 100.91 | 0.1 | 0.1% | 100.8 | 101.26 | 97.21 |
| 20 de fev. de 2023 | 100.04 | -3.13 | -3.04% | 103.17 | 103.42 | 98.74 |
| 13 de fev. de 2023 | 104.91 | -2.58 | -2.41% | 107.49 | 109.01 | 103.65 |
| 6 de fev. de 2023 | 107.86 | -1.68 | -1.53% | 109.53 | 117.51 | 106.98 |
| 30 de jan. de 2023 | 110.46 | 2.62 | 2.43% | 107.83 | 113.29 | 106.64 |
| 23 de jan. de 2023 | 109.28 | 6.37 | 6.2% | 102.9 | 110.35 | 102.66 |
| 16 de jan. de 2023 | 103.22 | 2.93 | 2.93% | 100.28 | 103.37 | 96.92 |
| 9 de jan. de 2023 | 99.03 | 4.87 | 5.17% | 94.16 | 100.42 | 93.21 |
| 2 de jan. de 2023 | 93.73 | 5.18 | 5.86% | 88.54 | 94.49 | 87.62 |
| 26 de dez. de 2022 | 86.67 | -0.99 | -1.13% | 87.66 | 88.06 | 83.9 |
| 19 de dez. de 2022 | 87.83 | -1.11 | -1.24% | 88.93 | 88.93 | 84.5 |
| 12 de dez. de 2022 | 89.85 | -3.55 | -3.8% | 93.39 | 97.17 | 88.63 |
| 5 de dez. de 2022 | 93.18 | -4.45 | -4.56% | 97.63 | 98.92 | 91.08 |
| 28 de nov. de 2022 | 99.17 | 1.46 | 1.5% | 97.7 | 99.48 | 93.68 |
| 21 de nov. de 2022 | 98.7 | -0.77 | -0.78% | 99.47 | 100.67 | 94.48 |
| 14 de nov. de 2022 | 91.63 | -3.36 | -3.53% | 94.98 | 96.97 | 90.67 |
| 7 de nov. de 2022 | 94.79 | -6.04 | -6% | 100.83 | 101.74 | 86.11 |
| 31 de out. de 2022 | 99.36 | -6.47 | -6.12% | 105.83 | 108.6 | 97.9 |
| 24 de out. de 2022 | 105.67 | 3.68 | 3.61% | 101.98 | 107.21 | 99.9 |
| 17 de out. de 2022 | 101.8 | 5.64 | 5.87% | 96.15 | 102.1 | 96.03 |
| 10 de out. de 2022 | 94.34 | -2.93 | -3.02% | 97.27 | 97.82 | 90.53 |
| 3 de out. de 2022 | 96.94 | 1.32 | 1.39% | 95.61 | 101.29 | 94.31 |
| 26 de set. de 2022 | 94.17 | -4.96 | -5.01% | 99.13 | 100.44 | 94.07 |
| 19 de set. de 2022 | 99.32 | -7.78 | -7.26% | 107.09 | 108.96 | 97.82 |
| 12 de set. de 2022 | 108.1 | -8.22 | -7.07% | 116.32 | 117.24 | 106.74 |
| 5 de set. de 2022 | 114.94 | 3.56 | 3.2% | 111.37 | 115.29 | 108.29 |
| 29 de ago. de 2022 | 110.88 | -1.41 | -1.25% | 112.28 | 114.5 | 109.79 |
| 22 de ago. de 2022 | 113.85 | -3.33 | -2.84% | 117.17 | 118.08 | 113.64 |
| 15 de ago. de 2022 | 119.9 | -1.42 | -1.18% | 121.32 | 126.23 | 119.22 |
| 8 de ago. de 2022 | 121.29 | 13.61 | 12.63% | 107.68 | 122.98 | 106.81 |
| 1 de ago. de 2022 | 106.38 | 2.07 | 1.99% | 104.3 | 109.47 | 103.62 |
| 25 de jul. de 2022 | 105.92 | 3.71 | 3.62% | 102.21 | 106.12 | 99.35 |
| 18 de jul. de 2022 | 102.46 | 6.2 | 6.45% | 96.25 | 104.33 | 95.11 |
| 11 de jul. de 2022 | 94.95 | 0.14 | 0.14% | 94.81 | 95.14 | 90.05 |
| 4 de jul. de 2022 | 95.61 | 2.18 | 2.34% | 93.42 | 97.96 | 92.11 |
| 27 de jun. de 2022 | 95.85 | -1.79 | -1.83% | 97.63 | 100.18 | 92.33 |
| 20 de jun. de 2022 | 97.56 | 3.39 | 3.59% | 94.17 | 98.36 | 91.91 |
| 13 de jun. de 2022 | 94.09 | -2.98 | -3.07% | 97.07 | 97.24 | 92.91 |
| 6 de jun. de 2022 | 99.22 | -10.41 | -9.5% | 109.63 | 109.95 | 99.2 |
| 30 de mai. de 2022 | 108.42 | -0.9 | -0.82% | 109.31 | 112.6 | 107.66 |
| 23 de mai. de 2022 | 109.1 | 5.75 | 5.57% | 103.34 | 109.14 | 99.91 |
| 16 de mai. de 2022 | 102.18 | -4.79 | -4.48% | 106.97 | 108.56 | 99.85 |
| 9 de mai. de 2022 | 107.15 | -0.79 | -0.74% | 107.94 | 110.47 | 99.26 |
| 2 de mai. de 2022 | 110.05 | -1.41 | -1.26% | 111.45 | 116.19 | 108.04 |
| 25 de abr. de 2022 | 111.3 | -6.11 | -5.2% | 117.4 | 120.06 | 111.11 |
| 18 de abr. de 2022 | 118.03 | -11.69 | -9.02% | 129.72 | 132.9 | 117.9 |
| 11 de abr. de 2022 | 130.11 | -0.37 | -0.29% | 130.48 | 133.26 | 129.88 |
| 4 de abr. de 2022 | 131.46 | -5.26 | -3.85% | 136.72 | 138.98 | 129.76 |
| 28 de mar. de 2022 | 137 | -2.03 | -1.46% | 139.02 | 144.43 | 135.52 |
| 21 de mar. de 2022 | 139.16 | 0.35 | 0.25% | 138.8 | 142.16 | 136.84 |
| 14 de mar. de 2022 | 140.37 | 9.09 | 6.92% | 131.28 | 140.72 | 128.36 |
| 7 de mar. de 2022 | 131.62 | -8.32 | -5.94% | 139.93 | 140.88 | 129.27 |
| 28 de fev. de 2022 | 140.8 | -7.61 | -5.13% | 148.41 | 149.45 | 139.55 |
| 21 de fev. de 2022 | 149.58 | -0.79 | -0.53% | 150.37 | 150.75 | 140.85 |
| 14 de fev. de 2022 | 151.32 | 1.34 | 0.89% | 149.98 | 156.71 | 149.2 |
| 7 de fev. de 2022 | 149.45 | 6.6 | 4.62% | 142.84 | 157.45 | 140.73 |
| 31 de jan. de 2022 | 142.14 | 3.36 | 2.42% | 138.77 | 144.67 | 138.4 |
| 24 de jan. de 2022 | 138.61 | 4.19 | 3.11% | 134.42 | 138.64 | 129.25 |
| 17 de jan. de 2022 | 137.34 | -13.88 | -9.18% | 151.21 | 153.12 | 136.63 |
| 10 de jan. de 2022 | 151.98 | -5.37 | -3.41% | 157.34 | 158.95 | 148.39 |
| 3 de jan. de 2022 | 157.81 | 1.96 | 1.26% | 155.84 | 160.25 | 153.66 |
| 27 de dez. de 2021 | 154.89 | 2.66 | 1.75% | 152.22 | 157.05 | 151.4 |
| 20 de dez. de 2021 | 153.6 | 7.16 | 4.89% | 146.43 | 154.18 | 145.07 |
| 13 de dez. de 2021 | 148.63 | -3.15 | -2.07% | 151.77 | 152.48 | 146.55 |
| 6 de dez. de 2021 | 152.74 | 5.54 | 3.76% | 147.2 | 154.66 | 146.65 |
| 29 de nov. de 2021 | 146.24 | -2.54 | -1.71% | 148.77 | 149.03 | 142.07 |
| 22 de nov. de 2021 | 148.08 | -5.77 | -3.76% | 153.85 | 155.81 | 145.82 |
| 15 de nov. de 2021 | 153.97 | -6.01 | -3.76% | 159.98 | 160.7 | 152.77 |
| 8 de nov. de 2021 | 159.59 | -17.82 | -10.04% | 177.4 | 179.22 | 158.31 |
| 1 de nov. de 2021 | 175.68 | 6.42 | 3.79% | 169.26 | 176.98 | 168.36 |
| 25 de out. de 2021 | 169.06 | -0.35 | -0.21% | 169.4 | 173.11 | 168.15 |
| 18 de out. de 2021 | 169.48 | -3.33 | -1.93% | 172.8 | 173.32 | 168.59 |
| 11 de out. de 2021 | 176.33 | 0.7 | 0.39% | 175.63 | 178.84 | 170.92 |
| 4 de out. de 2021 | 176.67 | 1.59 | 0.91% | 175.07 | 179.59 | 171.53 |
| 27 de set. de 2021 | 175.76 | -0.71 | -0.4% | 176.46 | 179.45 | 169.1 |
| 20 de set. de 2021 | 176.04 | -3.87 | -2.15% | 179.9 | 182.16 | 169.05 |
| 13 de set. de 2021 | 183.48 | -1.91 | -1.03% | 185.38 | 185.86 | 181.1 |
| 6 de set. de 2021 | 184.02 | 3.4 | 1.88% | 180.62 | 187.55 | 180.05 |
| 30 de ago. de 2021 | 181.12 | 0.84 | 0.46% | 180.28 | 185.27 | 178.5 |
| 23 de ago. de 2021 | 180.14 | 3.71 | 2.1% | 176.42 | 180.51 | 175.88 |
| 16 de ago. de 2021 | 175.06 | -5.28 | -2.93% | 180.33 | 180.41 | 172.55 |
| 9 de ago. de 2021 | 181.03 | 3.84 | 2.16% | 177.19 | 187.48 | 175.05 |
| 2 de ago. de 2021 | 177.09 | 0.37 | 0.21% | 176.71 | 178.79 | 170.93 |
| 26 de jul. de 2021 | 176 | 0.09 | 0.05% | 175.91 | 181.42 | 175.12 |
| 19 de jul. de 2021 | 176.13 | 0.49 | 0.27% | 175.64 | 177.88 | 172.14 |
| 12 de jul. de 2021 | 179.26 | 1.82 | 1.03% | 177.43 | 186.24 | 177.35 |
| 5 de jul. de 2021 | 177.03 | 0.43 | 0.24% | 176.59 | 177.5 | 169.8 |
| 28 de jun. de 2021 | 177.06 | -1.38 | -0.77% | 178.43 | 178.61 | 173.37 |
| 21 de jun. de 2021 | 178.32 | 6.09 | 3.53% | 172.23 | 178.91 | 171.33 |
| 14 de jun. de 2021 | 172.56 | -5.03 | -2.83% | 177.58 | 178.83 | 172.11 |
| 7 de jun. de 2021 | 177.36 | -0.09 | -0.06% | 177.45 | 178.47 | 175.19 |
| 31 de mai. de 2021 | 177.11 | -3.03 | -1.69% | 180.14 | 180.98 | 175.41 |
| 24 de mai. de 2021 | 178.69 | 6 | 3.48% | 172.68 | 180.1 | 171.75 |
| 17 de mai. de 2021 | 172.27 | 0.26 | 0.15% | 172.01 | 173.1 | 167.08 |
| 10 de mai. de 2021 | 173.83 | -11.54 | -6.23% | 185.37 | 186.93 | 168.77 |
| 3 de mai. de 2021 | 184.91 | -2.69 | -1.44% | 187.6 | 189.18 | 179.83 |
| 26 de abr. de 2021 | 185.95 | 2.34 | 1.27% | 183.6 | 186.3 | 182.74 |
| 19 de abr. de 2021 | 183.07 | -4.18 | -2.23% | 187.24 | 190.3 | 179.44 |
