Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 514.64 | -11.77 | -2.24% | 526.41 | 533.98 | 491.51 |
3 de fev. de 2025 | 528.6 | 31.09 | 6.24% | 497.51 | 536.2 | 491.71 |
27 de jan. de 2025 | 510.25 | 22.82 | 4.68% | 487.42 | 513.66 | 481.46 |
20 de jan. de 2025 | 486.83 | -17.85 | -3.54% | 504.67 | 511.07 | 477.95 |
13 de jan. de 2025 | 502.7 | 0.59 | 0.11% | 502.1 | 506.27 | 482.34 |
6 de jan. de 2025 | 504.47 | -32.9 | -6.13% | 537.37 | 538.59 | 498.49 |
30 de dez. de 2024 | 536.99 | -23.53 | -4.2% | 560.52 | 562.52 | 533.98 |
23 de dez. de 2024 | 561.5 | -9.58 | -1.68% | 571.07 | 574.86 | 560.5 |
16 de dez. de 2024 | 570.29 | -14.95 | -2.56% | 585.23 | 586.62 | 556.52 |
9 de dez. de 2024 | 582.64 | 8.75 | 1.52% | 573.88 | 589.04 | 568.3 |
2 de dez. de 2024 | 570.49 | 21.52 | 3.92% | 548.96 | 575.88 | 538.17 |
25 de nov. de 2024 | 551.15 | 28.9 | 5.53% | 522.24 | 559.13 | 517.63 |
18 de nov. de 2024 | 514.84 | -20.37 | -3.81% | 535.2 | 538.59 | 505.47 |
11 de nov. de 2024 | 534.2 | -4.38 | -0.82% | 538.58 | 544.16 | 510.45 |
4 de nov. de 2024 | 542.77 | 23.92 | 4.61% | 518.84 | 553.53 | 512.06 |
28 de out. de 2024 | 518.24 | -2.79 | -0.54% | 521.03 | 526.62 | 497.9 |
21 de out. de 2024 | 506.48 | -9.38 | -1.82% | 515.85 | 517.24 | 503.29 |
14 de out. de 2024 | 517.84 | 27.52 | 5.61% | 490.32 | 527.01 | 488.03 |
7 de out. de 2024 | 494.71 | 1.18 | 0.24% | 493.52 | 500.69 | 481.05 |
30 de set. de 2024 | 494.11 | -34.11 | -6.46% | 528.21 | 530.6 | 471.18 |
23 de set. de 2024 | 537.78 | 21.52 | 4.17% | 516.25 | 540.37 | 505.28 |
16 de set. de 2024 | 519.04 | 35.48 | 7.33% | 483.55 | 525.62 | 483.15 |
9 de set. de 2024 | 490.82 | 11.95 | 2.49% | 478.86 | 497.3 | 470.68 |
2 de set. de 2024 | 473.77 | 2.99 | 0.63% | 470.78 | 487.53 | 465.5 |
26 de ago. de 2024 | 476.17 | 32.11 | 7.23% | 444.06 | 480.95 | 443.37 |
19 de ago. de 2024 | 447.55 | 15.75 | 3.64% | 431.8 | 450.64 | 430.01 |
12 de ago. de 2024 | 432.3 | -3.89 | -0.9% | 436.19 | 440.18 | 424.62 |
5 de ago. de 2024 | 437.68 | 23.12 | 5.57% | 414.55 | 437.88 | 404.78 |
29 de jul. de 2024 | 425.62 | -37.69 | -8.14% | 463.31 | 465.5 | 419.34 |
22 de jul. de 2024 | 459.52 | 32.5 | 7.61% | 427.02 | 467.19 | 416.75 |
15 de jul. de 2024 | 458.92 | -24.63 | -5.1% | 483.55 | 495.61 | 453.73 |
8 de jul. de 2024 | 493.12 | 31.81 | 6.89% | 461.31 | 494.91 | 459.62 |
1 de jul. de 2024 | 463.31 | 3.88 | 0.84% | 459.42 | 469.49 | 440.18 |
24 de jun. de 2024 | 456.33 | 10.76 | 2.41% | 445.56 | 460.91 | 445.56 |
17 de jun. de 2024 | 446.46 | -1.6 | -0.36% | 448.05 | 457.62 | 440.87 |
10 de jun. de 2024 | 446.16 | -11.36 | -2.49% | 457.52 | 465.7 | 442.17 |
3 de jun. de 2024 | 464.2 | -2 | -0.43% | 466.2 | 489.73 | 460.22 |
27 de mai. de 2024 | 458.52 | -2.69 | -0.59% | 461.21 | 467.89 | 450.74 |
20 de mai. de 2024 | 454.63 | -34.9 | -7.13% | 489.53 | 491.52 | 450.44 |
13 de mai. de 2024 | 491.72 | -31.31 | -5.99% | 523.03 | 531.4 | 483.55 |
6 de mai. de 2024 | 525.02 | -24.94 | -4.54% | 549.95 | 554.53 | 497.3 |
29 de abr. de 2024 | 540.97 | 4.77 | 0.89% | 536.19 | 549.15 | 529.01 |
22 de abr. de 2024 | 537.18 | -5 | -0.93% | 542.17 | 551.14 | 527.21 |
15 de abr. de 2024 | 531.2 | 4.78 | 0.9% | 526.42 | 540.57 | 504.08 |
8 de abr. de 2024 | 525.82 | -37.68 | -6.69% | 563.5 | 588.43 | 515.05 |
1 de abr. de 2024 | 557.32 | -8.38 | -1.49% | 565.7 | 572.68 | 544.76 |
25 de mar. de 2024 | 563.7 | 20.93 | 3.85% | 542.77 | 570.68 | 529.41 |
18 de mar. de 2024 | 544.76 | 17.54 | 3.32% | 527.21 | 553.93 | 524.42 |
11 de mar. de 2024 | 527.01 | -14.76 | -2.73% | 541.77 | 551.94 | 515.45 |
4 de mar. de 2024 | 543.96 | -8.18 | -1.49% | 552.14 | 560.51 | 535.39 |
26 de fev. de 2024 | 553.53 | 8.37 | 1.53% | 545.16 | 565.7 | 533.59 |
19 de fev. de 2024 | 543.76 | -11.38 | -2.05% | 555.13 | 565.9 | 540.17 |
12 de fev. de 2024 | 557.32 | 9.97 | 1.82% | 547.35 | 575.87 | 535.59 |
5 de fev. de 2024 | 547.55 | -26.13 | -4.56% | 573.67 | 574.07 | 543.96 |
29 de jan. de 2024 | 574.27 | 53.43 | 10.26% | 520.83 | 580.05 | 516.65 |
22 de jan. de 2024 | 529.21 | 27.52 | 5.48% | 501.69 | 539.98 | 495.31 |
15 de jan. de 2024 | 492.92 | -2.09 | -0.43% | 495.01 | 502.89 | 481.15 |
8 de jan. de 2024 | 499.7 | 1.8 | 0.36% | 497.9 | 531.6 | 492.32 |
1 de jan. de 2024 | 497.4 | -8.29 | -1.64% | 505.68 | 507.87 | 472.88 |
25 de dez. de 2023 | 506.48 | -3.39 | -0.67% | 509.87 | 515.25 | 503.09 |
18 de dez. de 2023 | 513.65 | 28 | 5.76% | 485.64 | 520.63 | 485.64 |
11 de dez. de 2023 | 498.9 | 24.22 | 5.1% | 474.67 | 505.28 | 472.18 |
4 de dez. de 2023 | 479.46 | 9.46 | 2.01% | 469.99 | 486.54 | 457.02 |
27 de nov. de 2023 | 466.2 | 58.02 | 14.21% | 408.17 | 468.19 | 398.1 |
20 de nov. de 2023 | 406.78 | -23.93 | -5.56% | 430.7 | 438.68 | 398.5 |
13 de nov. de 2023 | 434.89 | 39.97 | 10.12% | 394.91 | 443.96 | 393.52 |
6 de nov. de 2023 | 393.91 | -2 | -0.51% | 395.91 | 410.66 | 388.43 |
30 de out. de 2023 | 388.83 | 26.01 | 7.17% | 362.81 | 393.72 | 358.22 |
23 de out. de 2023 | 363.21 | 5.48 | 1.53% | 357.72 | 369.59 | 348.95 |
16 de out. de 2023 | 358.82 | -34.5 | -8.78% | 393.32 | 400.3 | 351.04 |
9 de out. de 2023 | 392.62 | -21.53 | -5.2% | 414.15 | 441.57 | 384.54 |
2 de out. de 2023 | 447.45 | 22.02 | 5.17% | 425.42 | 448.35 | 409.17 |
25 de set. de 2023 | 429.01 | 0.59 | 0.14% | 428.41 | 432.6 | 403.79 |
18 de set. de 2023 | 434.69 | -8.08 | -1.83% | 442.77 | 443.86 | 417.64 |
11 de set. de 2023 | 444.96 | 9.66 | 2.22% | 435.29 | 462.61 | 426.62 |
4 de set. de 2023 | 430.21 | 4.38 | 1.03% | 425.82 | 437.78 | 415.15 |
28 de ago. de 2023 | 422.73 | 7.37 | 1.77% | 415.35 | 428.31 | 413.26 |
21 de ago. de 2023 | 409.07 | -14.95 | -3.53% | 424.02 | 437.78 | 407.67 |
14 de ago. de 2023 | 423.23 | -16.75 | -3.81% | 439.98 | 445.16 | 416.75 |
7 de ago. de 2023 | 447.25 | -1.4 | -0.32% | 448.65 | 458.62 | 437.58 |
31 de jul. de 2023 | 449.95 | -0.11 | -0.03% | 450.05 | 458.62 | 429.81 |
24 de jul. de 2023 | 449.45 | -6.19 | -1.36% | 455.63 | 466.5 | 435.29 |
17 de jul. de 2023 | 475.97 | -0.7 | -0.15% | 476.67 | 501.89 | 472.08 |
10 de jul. de 2023 | 478.96 | -4.3 | -0.89% | 483.25 | 501.89 | 477.56 |
3 de jul. de 2023 | 483.35 | 3 | 0.62% | 480.35 | 496.81 | 473.08 |
26 de jun. de 2023 | 481.55 | 6.18 | 1.3% | 475.37 | 489.83 | 465.7 |
19 de jun. de 2023 | 473.28 | -30.22 | -6.01% | 503.49 | 512.26 | 463.61 |
12 de jun. de 2023 | 503.88 | 15.25 | 3.12% | 488.63 | 510.66 | 482.95 |
5 de jun. de 2023 | 487.53 | 3.18 | 0.65% | 484.34 | 492.32 | 474.27 |
29 de mai. de 2023 | 483.25 | 6.68 | 1.4% | 476.57 | 484.14 | 464.2 |
22 de mai. de 2023 | 484.24 | -15.66 | -3.14% | 499.9 | 510.46 | 477.46 |
15 de mai. de 2023 | 499.5 | 9.76 | 1.99% | 489.73 | 530.4 | 483.25 |
8 de mai. de 2023 | 488.13 | 1.1 | 0.22% | 487.03 | 492.92 | 481.35 |
1 de mai. de 2023 | 484.74 | -16.15 | -3.23% | 500.89 | 505.08 | 471.68 |
24 de abr. de 2023 | 495.11 | -13.76 | -2.71% | 508.87 | 512.06 | 479.56 |
17 de abr. de 2023 | 509.67 | 15.16 | 3.06% | 494.51 | 530.14 | 491.91 |
10 de abr. de 2023 | 488.12 | -14.27 | -2.85% | 502.39 | 509.18 | 483.93 |
3 de abr. de 2023 | 495.41 | -7.98 | -1.59% | 503.39 | 520.16 | 485.63 |
27 de mar. de 2023 | 515.37 | 43.22 | 9.15% | 472.15 | 522.75 | 464.27 |
20 de mar. de 2023 | 464.77 | 13.96 | 3.09% | 450.8 | 489.72 | 438.62 |
13 de mar. de 2023 | 457.48 | -42.92 | -8.58% | 500.4 | 505.99 | 454.09 |
6 de mar. de 2023 | 500.8 | -6.58 | -1.3% | 507.38 | 525.75 | 492.31 |
27 de fev. de 2023 | 505.19 | 24.25 | 5.04% | 480.94 | 506.98 | 470.16 |
20 de fev. de 2023 | 476.15 | -21.96 | -4.41% | 498.1 | 504.19 | 468.56 |
13 de fev. de 2023 | 504.59 | 41.71 | 9.01% | 462.87 | 512.97 | 459.08 |
6 de fev. de 2023 | 463.07 | -21.37 | -4.41% | 484.43 | 492.41 | 456.19 |
30 de jan. de 2023 | 492.61 | -4.09 | -0.83% | 496.7 | 504.19 | 474.05 |
23 de jan. de 2023 | 505.39 | 52.19 | 11.51% | 453.19 | 520.16 | 444.41 |
16 de jan. de 2023 | 448.3 | 21.16 | 4.95% | 427.14 | 453.09 | 425.05 |
9 de jan. de 2023 | 430.74 | 54.19 | 14.39% | 376.55 | 439.12 | 376.55 |
2 de jan. de 2023 | 370.36 | 40.42 | 12.25% | 329.94 | 380.74 | 325.35 |
26 de dez. de 2022 | 322.35 | -11.48 | -3.44% | 333.83 | 337.62 | 318.96 |
19 de dez. de 2022 | 341.62 | -8.69 | -2.48% | 350.3 | 354.79 | 334.43 |
12 de dez. de 2022 | 352.69 | -30.34 | -7.93% | 383.03 | 383.33 | 350.7 |
5 de dez. de 2022 | 383.93 | -8.28 | -2.12% | 392.21 | 395.31 | 366.86 |
28 de nov. de 2022 | 393.61 | -5.79 | -1.45% | 399.4 | 409.48 | 372.05 |
21 de nov. de 2022 | 403.49 | 19.25 | 5.01% | 384.23 | 404.79 | 369.96 |
14 de nov. de 2022 | 387.62 | -24.65 | -5.98% | 412.27 | 427.14 | 377.94 |
7 de nov. de 2022 | 411.18 | 59.29 | 16.84% | 351.89 | 413.47 | 349.3 |
31 de out. de 2022 | 354.59 | 14.96 | 4.4% | 339.62 | 359.38 | 332.33 |
24 de out. de 2022 | 328.04 | 4.79 | 1.48% | 323.25 | 346.31 | 307.58 |
17 de out. de 2022 | 319.36 | 13.17 | 4.3% | 306.19 | 335.83 | 305.69 |
10 de out. de 2022 | 307.08 | 20.25 | 7.05% | 286.83 | 315.47 | 278.04 |
3 de out. de 2022 | 293.71 | 8.47 | 2.97% | 285.23 | 304.89 | 276.15 |
26 de set. de 2022 | 295.91 | 1.4 | 0.47% | 294.51 | 308.28 | 278.44 |
19 de set. de 2022 | 307.18 | -42.93 | -12.26% | 350.1 | 359.68 | 303.69 |
12 de set. de 2022 | 344.41 | -14.77 | -4.12% | 359.18 | 374.95 | 335.03 |
5 de set. de 2022 | 354.99 | 3.18 | 0.9% | 351.8 | 374.85 | 343.21 |
29 de ago. de 2022 | 359.08 | 5.58 | 1.58% | 353.49 | 362.67 | 343.61 |
22 de ago. de 2022 | 352.89 | -26.45 | -6.98% | 379.34 | 383.03 | 351.8 |
15 de ago. de 2022 | 381.74 | -27.44 | -6.71% | 409.18 | 428.64 | 381.24 |
8 de ago. de 2022 | 408.08 | 6.57 | 1.63% | 401.5 | 410.68 | 390.52 |
1 de ago. de 2022 | 396.31 | -3.19 | -0.8% | 399.5 | 413.07 | 382.13 |
25 de jul. de 2022 | 395.91 | 20.26 | 5.39% | 375.65 | 401.4 | 367.26 |
18 de jul. de 2022 | 382.13 | 2.68 | 0.7% | 379.44 | 394.51 | 369.56 |
11 de jul. de 2022 | 374.45 | 12.37 | 3.41% | 362.07 | 377.14 | 348 |
4 de jul. de 2022 | 376.75 | -0.19 | -0.06% | 376.94 | 382.33 | 337.32 |
27 de jun. de 2022 | 372.85 | -21.56 | -5.47% | 394.41 | 416.07 | 351.6 |
20 de jun. de 2022 | 394.81 | -31.05 | -7.29% | 425.85 | 447.5 | 382.13 |
13 de jun. de 2022 | 433.43 | -7.69 | -1.75% | 441.12 | 441.81 | 407.28 |
6 de jun. de 2022 | 450.6 | -61.37 | -11.99% | 511.97 | 512.97 | 447.8 |
30 de mai. de 2022 | 504.99 | -33.13 | -6.16% | 538.12 | 544.31 | 504.19 |
23 de mai. de 2022 | 529.34 | 3.99 | 0.75% | 525.35 | 531.53 | 493.01 |
16 de mai. de 2022 | 516.17 | 20.25 | 4.08% | 495.91 | 528.54 | 475.65 |
9 de mai. de 2022 | 497.9 | -2.5 | -0.5% | 500.4 | 510.98 | 467.06 |
2 de mai. de 2022 | 508.98 | -49.9 | -8.93% | 558.88 | 571.26 | 489.12 |
25 de abr. de 2022 | 558.88 | 14.37 | 2.63% | 544.51 | 583.23 | 532.13 |
18 de abr. de 2022 | 570.46 | -0.4 | -0.08% | 570.86 | 602.99 | 549.1 |
11 de abr. de 2022 | 572.65 | 52.88 | 10.17% | 519.76 | 577.24 | 512.17 |
4 de abr. de 2022 | 522.15 | -28.96 | -5.26% | 551.1 | 557.88 | 511.97 |
28 de mar. de 2022 | 557.2 | 33.4 | 6.37% | 523.8 | 579.2 | 521.4 |
21 de mar. de 2022 | 517.8 | -18.41 | -3.44% | 536.2 | 538 | 500.6 |
14 de mar. de 2022 | 536.4 | 28.19 | 5.54% | 508.2 | 567 | 494.2 |
7 de mar. de 2022 | 491.5 | 42.8 | 9.53% | 448.7 | 518.4 | 417 |
28 de fev. de 2022 | 478.7 | -120.51 | -20.12% | 599.2 | 618 | 467 |
21 de fev. de 2022 | 628.2 | -54.4 | -7.97% | 682.6 | 691.4 | 586 |
14 de fev. de 2022 | 673.4 | 2 | 0.29% | 671.4 | 729 | 663.4 |
7 de fev. de 2022 | 709.4 | 74.19 | 11.68% | 635.2 | 727.4 | 623.6 |
31 de jan. de 2022 | 626.6 | 6.39 | 1.03% | 620.2 | 653.8 | 602 |
24 de jan. de 2022 | 619.2 | -10.4 | -1.66% | 629.6 | 645.6 | 589 |
17 de jan. de 2022 | 626.4 | -13.21 | -2.07% | 639.6 | 649.2 | 618.2 |
10 de jan. de 2022 | 630.6 | -0.4 | -0.07% | 631 | 647.2 | 616.8 |
3 de jan. de 2022 | 623.8 | 23.19 | 3.86% | 600.6 | 634.6 | 588.2 |
27 de dez. de 2021 | 558 | -16.8 | -2.93% | 574.8 | 575.2 | 541.2 |
20 de dez. de 2021 | 563.2 | 76.9 | 15.81% | 486.3 | 564.8 | 483.4 |
13 de dez. de 2021 | 508.4 | -17 | -3.24% | 525.4 | 530.2 | 482.9 |
6 de dez. de 2021 | 522 | -17.4 | -3.23% | 539.4 | 568.8 | 520.2 |
29 de nov. de 2021 | 527.4 | 25 | 4.97% | 502.4 | 549.4 | 483 |
22 de nov. de 2021 | 496.6 | -60.61 | -10.88% | 557.2 | 570.8 | 456.2 |
15 de nov. de 2021 | 550.4 | -33.61 | -5.76% | 584 | 615.4 | 535.6 |
8 de nov. de 2021 | 598.8 | -60.41 | -9.17% | 659.2 | 662.4 | 598 |
1 de nov. de 2021 | 657 | 47.39 | 7.77% | 609.6 | 661.8 | 605.2 |
25 de out. de 2021 | 623 | 16 | 2.63% | 607 | 628 | 591.8 |
18 de out. de 2021 | 593.6 | -42 | -6.61% | 635.6 | 638 | 575.6 |
11 de out. de 2021 | 646.2 | 11.8 | 1.86% | 634.4 | 657.2 | 594 |
4 de out. de 2021 | 636.2 | -74.4 | -10.48% | 710.6 | 714.8 | 630.2 |
27 de set. de 2021 | 700.2 | 16.8 | 2.45% | 683.4 | 720.8 | 633.6 |
20 de set. de 2021 | 680.2 | 50.8 | 8.07% | 629.4 | 685.4 | 623.2 |
13 de set. de 2021 | 625.6 | 63.2 | 11.23% | 562.4 | 638.2 | 550.2 |
6 de set. de 2021 | 694 | -96.21 | -12.18% | 790.2 | 812 | 688.2 |
30 de ago. de 2021 | 789 | -4.61 | -0.58% | 793.6 | 814.6 | 776.4 |
23 de ago. de 2021 | 810 | 0.39 | 0.04% | 809.6 | 861.8 | 792.4 |
16 de ago. de 2021 | 796.2 | -6.8 | -0.85% | 803 | 820.2 | 778 |
9 de ago. de 2021 | 818.2 | -21.8 | -2.6% | 840 | 843.2 | 811.8 |
2 de ago. de 2021 | 849.8 | -5.21 | -0.61% | 855 | 867.4 | 815.2 |
26 de jul. de 2021 | 848.4 | 40.6 | 5.02% | 807.8 | 897.6 | 807.8 |
19 de jul. de 2021 | 814.2 | 8 | 0.99% | 806.2 | 849.8 | 752.8 |
12 de jul. de 2021 | 820.4 | -115.4 | -12.34% | 935.8 | 936 | 807.8 |
5 de jul. de 2021 | 934.6 | 12.8 | 1.38% | 921.8 | 974.4 | 880.2 |
28 de jun. de 2021 | 925.6 | -19.61 | -2.08% | 945.2 | 947 | 872 |
21 de jun. de 2021 | 958 | 11.79 | 1.24% | 946.2 | 1005 | 929 |
14 de jun. de 2021 | 968.2 | 14 | 1.46% | 954.2 | 997.8 | 928.4 |
7 de jun. de 2021 | 957.6 | 25.39 | 2.72% | 932.2 | 1002.5 | 925 |
31 de mai. de 2021 | 935.4 | -66.11 | -6.61% | 1001.5 | 1022.5 | 930.2 |
24 de mai. de 2021 | 1005.5 | 29.29 | 3% | 976.2 | 1021.5 | 966.2 |
17 de mai. de 2021 | 976.8 | -41.21 | -4.05% | 1018 | 1029 | 943.2 |
10 de mai. de 2021 | 1013.5 | -55.5 | -5.2% | 1069 | 1078.5 | 967.4 |
3 de mai. de 2021 | 1090 | 39 | 3.71% | 1051 | 1094.5 | 1006 |
26 de abr. de 2021 | 1034.5 | 39.5 | 3.96% | 995 | 1047.5 | 992.8 |
19 de abr. de 2021 | 986.4 | -12.4 | -1.25% | 998.8 | 1007 | 933 |