Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 98.49 | 4.11 | 4.36% | 94.37 | 99.61 | 93.33 |
3 de fev. de 2025 | 94.23 | -2.25 | -2.34% | 96.48 | 97.78 | 94.13 |
27 de jan. de 2025 | 100.39 | -6.38 | -5.98% | 106.77 | 111.13 | 99.45 |
20 de jan. de 2025 | 107.27 | 5.42 | 5.32% | 101.85 | 108.63 | 101.04 |
13 de jan. de 2025 | 102 | 13.5 | 15.25% | 88.5 | 102.1 | 87.75 |
6 de jan. de 2025 | 89.04 | -1.16 | -1.29% | 90.2 | 92.35 | 87.47 |
30 de dez. de 2024 | 90.5 | -0.72 | -0.79% | 91.22 | 93.47 | 90.22 |
23 de dez. de 2024 | 91.59 | 2.9 | 3.28% | 88.68 | 92.73 | 88.16 |
16 de dez. de 2024 | 89.54 | -5.4 | -5.69% | 94.94 | 95.66 | 88.12 |
9 de dez. de 2024 | 95.86 | 7.07 | 7.97% | 88.78 | 98.11 | 88.05 |
2 de dez. de 2024 | 87.01 | 6.6 | 8.2% | 80.41 | 87.83 | 80.25 |
25 de nov. de 2024 | 81.33 | -0.49 | -0.6% | 81.82 | 83.08 | 78.13 |
18 de nov. de 2024 | 80.37 | -6.12 | -7.08% | 86.49 | 86.99 | 77.28 |
11 de nov. de 2024 | 86.91 | -5.75 | -6.21% | 92.66 | 94.28 | 84.66 |
4 de nov. de 2024 | 91.4 | 1.93 | 2.15% | 89.47 | 93.84 | 88.43 |
28 de out. de 2024 | 89.51 | 2.55 | 2.93% | 86.96 | 92.38 | 86.32 |
21 de out. de 2024 | 88.91 | -13.28 | -13% | 102.19 | 104.29 | 86.82 |
14 de out. de 2024 | 102.14 | 3.14 | 3.17% | 99 | 102.89 | 97.07 |
7 de out. de 2024 | 99.26 | -4.63 | -4.46% | 103.89 | 103.99 | 98.7 |
30 de set. de 2024 | 103.69 | 4.64 | 4.69% | 99.04 | 103.94 | 97.71 |
23 de set. de 2024 | 100.55 | 5.84 | 6.17% | 94.7 | 101.74 | 93.62 |
16 de set. de 2024 | 95.37 | 0.2 | 0.21% | 95.17 | 100.2 | 94.46 |
9 de set. de 2024 | 95.63 | -0.41 | -0.42% | 96.03 | 99.95 | 89.91 |
2 de set. de 2024 | 96.15 | -1.66 | -1.7% | 97.81 | 98.28 | 92.94 |
26 de ago. de 2024 | 98.56 | 0.81 | 0.82% | 97.75 | 99.75 | 96.09 |
19 de ago. de 2024 | 98.34 | 3.35 | 3.52% | 94.99 | 98.56 | 94.22 |
12 de ago. de 2024 | 95.69 | 9.59 | 11.13% | 86.1 | 95.91 | 83.75 |
5 de ago. de 2024 | 85.76 | 1.1 | 1.31% | 84.65 | 87.42 | 82.09 |
29 de jul. de 2024 | 88.87 | -7.38 | -7.67% | 96.25 | 98.22 | 88.57 |
22 de jul. de 2024 | 95.87 | 2.49 | 2.66% | 93.38 | 96.75 | 91.98 |
15 de jul. de 2024 | 92.12 | 3.79 | 4.29% | 88.33 | 100.25 | 85.26 |
8 de jul. de 2024 | 89.59 | 4.1 | 4.8% | 85.48 | 89.89 | 84.94 |
1 de jul. de 2024 | 86.54 | -2.23 | -2.52% | 88.77 | 89.37 | 83.13 |
24 de jun. de 2024 | 87.54 | -4 | -4.37% | 91.54 | 93.02 | 86.38 |
17 de jun. de 2024 | 89.71 | -4.34 | -4.61% | 94.04 | 95.01 | 89.03 |
10 de jun. de 2024 | 94.89 | 1.15 | 1.22% | 93.74 | 97.85 | 92.22 |
3 de jun. de 2024 | 95.91 | -5.05 | -5% | 100.95 | 102.84 | 94.38 |
27 de mai. de 2024 | 99.28 | 4.4 | 4.64% | 94.87 | 99.64 | 94.42 |
20 de mai. de 2024 | 95.31 | -6.13 | -6.05% | 101.44 | 101.79 | 94.48 |
13 de mai. de 2024 | 101.49 | 0.78 | 0.78% | 100.7 | 105.33 | 98.86 |
6 de mai. de 2024 | 100.5 | 4.68 | 4.89% | 95.81 | 101.05 | 94.81 |
29 de abr. de 2024 | 95.75 | -1.91 | -1.95% | 97.65 | 98.9 | 90.85 |
22 de abr. de 2024 | 94.95 | 3.18 | 3.47% | 91.76 | 95.81 | 87.9 |
15 de abr. de 2024 | 90.55 | 0.28 | 0.31% | 90.27 | 93.3 | 87.66 |
8 de abr. de 2024 | 90.03 | -2.49 | -2.7% | 92.52 | 99.04 | 89.03 |
1 de abr. de 2024 | 92.74 | -2.18 | -2.29% | 94.91 | 97.59 | 91.9 |
25 de mar. de 2024 | 95.27 | 3.93 | 4.31% | 91.33 | 97.63 | 91.23 |
18 de mar. de 2024 | 92.16 | 1.2 | 1.33% | 90.95 | 92.78 | 88.29 |
11 de mar. de 2024 | 91.23 | 2.04 | 2.28% | 89.19 | 95.37 | 88.11 |
4 de mar. de 2024 | 89.99 | -0.31 | -0.34% | 90.29 | 90.83 | 86.24 |
26 de fev. de 2024 | 90.27 | 0.11 | 0.13% | 90.15 | 90.33 | 84.05 |
19 de fev. de 2024 | 90.31 | 2.9 | 3.32% | 87.4 | 91.58 | 85.8 |
12 de fev. de 2024 | 87.8 | -0.91 | -1.03% | 88.71 | 90.81 | 85.4 |
5 de fev. de 2024 | 88.41 | -7.64 | -7.96% | 96.05 | 97.05 | 86.96 |
29 de jan. de 2024 | 98.24 | -1.36 | -1.37% | 99.6 | 101 | 90.41 |
22 de jan. de 2024 | 100.1 | 5.55 | 5.88% | 94.54 | 100.7 | 94.22 |
15 de jan. de 2024 | 93.22 | -2.99 | -3.11% | 96.21 | 99.4 | 93.08 |
8 de jan. de 2024 | 97.61 | -6.19 | -5.96% | 103.79 | 105.88 | 93.58 |
1 de jan. de 2024 | 102.79 | -5.43 | -5.02% | 108.22 | 109.87 | 101.3 |
25 de dez. de 2023 | 107.58 | -0.49 | -0.46% | 108.07 | 109.37 | 106.88 |
18 de dez. de 2023 | 107.88 | 2.5 | 2.37% | 105.38 | 110.92 | 104.83 |
11 de dez. de 2023 | 105.83 | 2.43 | 2.35% | 103.39 | 109.37 | 98.46 |
4 de dez. de 2023 | 103.89 | 0.15 | 0.14% | 103.74 | 106.93 | 101.49 |
27 de nov. de 2023 | 103.54 | 0.05 | 0.04% | 103.49 | 104.78 | 100.95 |
20 de nov. de 2023 | 103.09 | -1.46 | -1.39% | 104.54 | 106.43 | 99.95 |
13 de nov. de 2023 | 104.39 | 6.01 | 6.1% | 98.38 | 106.23 | 97.61 |
6 de nov. de 2023 | 98.18 | -1.04 | -1.05% | 99.22 | 102.74 | 95.17 |
30 de out. de 2023 | 97.39 | 6.29 | 6.91% | 91.09 | 98.52 | 90.63 |
23 de out. de 2023 | 89.23 | -18.89 | -17.48% | 108.12 | 108.22 | 86.54 |
16 de out. de 2023 | 108.47 | -4.8 | -4.23% | 113.26 | 113.61 | 107.38 |
9 de out. de 2023 | 113.01 | 0.7 | 0.62% | 112.31 | 116.2 | 111.02 |
2 de out. de 2023 | 112.71 | -0.16 | -0.14% | 112.86 | 114.75 | 110.52 |
25 de set. de 2023 | 112.81 | 1 | 0.89% | 111.81 | 113.61 | 107.53 |
18 de set. de 2023 | 112.16 | -4.85 | -4.14% | 117 | 118.29 | 110.92 |
11 de set. de 2023 | 117.55 | 3.73 | 3.28% | 113.81 | 119.74 | 112.96 |
4 de set. de 2023 | 112.36 | -5.94 | -5.02% | 118.29 | 119.94 | 111.32 |
28 de ago. de 2023 | 118.09 | -2.05 | -1.71% | 120.14 | 121.53 | 116.85 |
21 de ago. de 2023 | 118.59 | -7.83 | -6.2% | 126.42 | 128.61 | 118.49 |
14 de ago. de 2023 | 126.72 | -0.16 | -0.12% | 126.87 | 128.41 | 125.47 |
7 de ago. de 2023 | 128.06 | 2.68 | 2.14% | 125.37 | 128.71 | 125.02 |
31 de jul. de 2023 | 126.22 | -4.04 | -3.11% | 130.26 | 130.46 | 123.43 |
24 de jul. de 2023 | 130.36 | 10.12 | 8.41% | 120.24 | 130.56 | 119.64 |
17 de jul. de 2023 | 122.33 | -24.33 | -16.59% | 146.66 | 153.19 | 116.35 |
10 de jul. de 2023 | 148.45 | 2.13 | 1.46% | 146.31 | 154.14 | 144.47 |
3 de jul. de 2023 | 146.36 | -2.19 | -1.48% | 148.55 | 150.05 | 144.47 |
26 de jun. de 2023 | 147.06 | 9.12 | 6.61% | 137.93 | 147.46 | 137.24 |
19 de jun. de 2023 | 137.59 | -5.04 | -3.53% | 142.62 | 145.76 | 133.85 |
12 de jun. de 2023 | 144.37 | 0.75 | 0.52% | 143.62 | 146.06 | 142.32 |
5 de jun. de 2023 | 143.62 | -3.94 | -2.68% | 147.56 | 148.6 | 142.32 |
29 de mai. de 2023 | 148.65 | -8.38 | -5.34% | 157.03 | 157.03 | 141.57 |
22 de mai. de 2023 | 156.73 | -4.64 | -2.87% | 161.36 | 164.31 | 153.94 |
15 de mai. de 2023 | 162.71 | -3.14 | -1.9% | 165.85 | 165.85 | 158.57 |
8 de mai. de 2023 | 165.15 | -3.19 | -1.9% | 168.34 | 171.28 | 162.16 |
1 de mai. de 2023 | 169.14 | 0.39 | 0.23% | 168.74 | 174.57 | 158.52 |
24 de abr. de 2023 | 155.23 | 20.38 | 15.12% | 134.84 | 157.92 | 131.8 |
17 de abr. de 2023 | 134.74 | 0.56 | 0.41% | 134.18 | 137.08 | 132.88 |
10 de abr. de 2023 | 132.28 | 7.87 | 6.33% | 124.4 | 132.33 | 124.15 |
3 de abr. de 2023 | 123.5 | -1.6 | -1.28% | 125.1 | 126.85 | 122.4 |
27 de mar. de 2023 | 125.23 | 6.21 | 5.21% | 119.02 | 125.95 | 116.47 |
20 de mar. de 2023 | 117.19 | 2.35 | 2.05% | 114.83 | 123.85 | 114.37 |
13 de mar. de 2023 | 115.05 | -9.41 | -7.56% | 124.45 | 124.47 | 113.77 |
6 de mar. de 2023 | 123.87 | -5.33 | -4.13% | 129.2 | 129.6 | 122.63 |
27 de fev. de 2023 | 126.97 | -2.69 | -2.08% | 129.66 | 130.06 | 123.81 |
20 de fev. de 2023 | 129.74 | 1.62 | 1.26% | 128.12 | 138.08 | 126.75 |
13 de fev. de 2023 | 127.03 | -0.91 | -0.72% | 127.94 | 130.06 | 125.79 |
6 de fev. de 2023 | 127.8 | -1.77 | -1.36% | 129.56 | 130.66 | 126.77 |
30 de jan. de 2023 | 131.12 | -19.91 | -13.18% | 151.02 | 151.94 | 128.04 |
23 de jan. de 2023 | 151.08 | 0 | 0% | 151.08 | 153.27 | 149.3 |
16 de jan. de 2023 | 149.48 | -8.91 | -5.62% | 158.38 | 161.3 | 148.88 |
9 de jan. de 2023 | 157.11 | -1.65 | -1.04% | 158.76 | 162.75 | 146.11 |
2 de jan. de 2023 | 156.59 | 15.77 | 11.19% | 140.82 | 156.65 | 140.74 |
26 de dez. de 2022 | 140.52 | -1.07 | -0.75% | 141.58 | 144.37 | 139.88 |
19 de dez. de 2022 | 140.1 | 0.34 | 0.24% | 139.76 | 140.88 | 135.79 |
12 de dez. de 2022 | 139.74 | -7.01 | -4.78% | 146.75 | 156.85 | 139.56 |
5 de dez. de 2022 | 147.9 | -3.92 | -2.59% | 151.82 | 152.45 | 145.09 |
28 de nov. de 2022 | 151.88 | 7.25 | 5.01% | 144.63 | 152.85 | 143.19 |
21 de nov. de 2022 | 145.25 | 5.34 | 3.82% | 139.9 | 146.07 | 136.91 |
14 de nov. de 2022 | 141.8 | -11.01 | -7.21% | 152.81 | 153.93 | 139.82 |
7 de nov. de 2022 | 151.78 | 18.09 | 13.53% | 133.69 | 151.84 | 132.53 |
31 de out. de 2022 | 131.02 | -5.32 | -3.9% | 136.33 | 138.56 | 129.74 |
24 de out. de 2022 | 136.89 | 14.59 | 11.93% | 122.29 | 138.64 | 120.86 |
17 de out. de 2022 | 120.88 | -1.33 | -1.09% | 122.2 | 127.96 | 117.96 |
10 de out. de 2022 | 122.14 | 7.18 | 6.25% | 114.95 | 125.03 | 114.01 |
3 de out. de 2022 | 115.97 | 0.2 | 0.17% | 115.77 | 121.94 | 113.79 |
26 de set. de 2022 | 115.87 | -2.45 | -2.08% | 118.32 | 121.5 | 113.77 |
19 de set. de 2022 | 118.46 | -1.41 | -1.17% | 119.86 | 120.68 | 114.61 |
12 de set. de 2022 | 121.5 | -0.77 | -0.63% | 122.26 | 131.2 | 119.56 |
5 de set. de 2022 | 129.06 | 1.2 | 0.93% | 127.86 | 131.14 | 121.92 |
29 de ago. de 2022 | 131.16 | -3.6 | -2.67% | 134.75 | 140.28 | 127.78 |
22 de ago. de 2022 | 136.21 | -8.42 | -5.83% | 144.63 | 144.85 | 135.79 |
15 de ago. de 2022 | 144.85 | -10.57 | -6.8% | 155.41 | 156.03 | 144.83 |
8 de ago. de 2022 | 156.03 | 9.28 | 6.32% | 146.75 | 157.54 | 143.55 |
1 de ago. de 2022 | 147.07 | 2.51 | 1.74% | 144.55 | 150.78 | 140.02 |
25 de jul. de 2022 | 146.03 | 3.08 | 2.15% | 142.95 | 146.19 | 136.75 |
18 de jul. de 2022 | 143.65 | 3.71 | 2.65% | 139.94 | 147.8 | 130.74 |
11 de jul. de 2022 | 140.52 | -3.54 | -2.46% | 144.05 | 149.06 | 137.52 |
4 de jul. de 2022 | 146.41 | 6.75 | 4.83% | 139.66 | 147.56 | 136.91 |
27 de jun. de 2022 | 138 | -1.59 | -1.14% | 139.58 | 140.98 | 134.87 |
20 de jun. de 2022 | 134.35 | -1.44 | -1.07% | 135.79 | 139.78 | 132 |
13 de jun. de 2022 | 135.05 | -4.99 | -3.57% | 140.04 | 141.92 | 130.32 |
6 de jun. de 2022 | 143.55 | -9.18 | -6.02% | 152.73 | 152.95 | 141.72 |
30 de mai. de 2022 | 152.95 | 1.1 | 0.73% | 151.84 | 156.45 | 150.28 |
23 de mai. de 2022 | 150.68 | 2.98 | 2.01% | 147.7 | 151.62 | 139.9 |
16 de mai. de 2022 | 146.09 | -11.63 | -7.38% | 157.72 | 161.56 | 145.75 |
9 de mai. de 2022 | 157.72 | 7.81 | 5.21% | 149.9 | 158.38 | 145.61 |
2 de mai. de 2022 | 150.64 | 1.77 | 1.19% | 148.86 | 157.82 | 142.31 |
25 de abr. de 2022 | 151.48 | 0.78 | 0.51% | 150.7 | 160.94 | 146.93 |
18 de abr. de 2022 | 155.87 | 5.25 | 3.48% | 150.62 | 158.96 | 149.66 |
11 de abr. de 2022 | 150.56 | 5.75 | 3.97% | 144.81 | 150.62 | 142.04 |
4 de abr. de 2022 | 145.53 | 3.81 | 2.68% | 141.72 | 146.31 | 136.97 |
28 de mar. de 2022 | 142.68 | -2.47 | -1.71% | 145.15 | 158.35 | 141.8 |
21 de mar. de 2022 | 144.9 | -13.25 | -8.38% | 158.15 | 158.15 | 142.75 |
14 de mar. de 2022 | 158.35 | 0.44 | 0.28% | 157.9 | 166.05 | 157.45 |
7 de mar. de 2022 | 156.5 | 9.75 | 6.64% | 146.75 | 158.95 | 143.7 |
28 de fev. de 2022 | 152.4 | -16.75 | -9.91% | 169.15 | 171.35 | 150.75 |
21 de fev. de 2022 | 171.15 | -8.66 | -4.82% | 179.8 | 180.25 | 163.65 |
14 de fev. de 2022 | 179.2 | -0.86 | -0.48% | 180.05 | 185.65 | 178.55 |
7 de fev. de 2022 | 184.5 | -1.7 | -0.92% | 186.2 | 189.65 | 182.25 |
31 de jan. de 2022 | 185.9 | -2.95 | -1.57% | 188.85 | 195.3 | 184.9 |
24 de jan. de 2022 | 181.15 | -16.35 | -8.28% | 197.5 | 198.4 | 176.1 |
17 de jan. de 2022 | 198.4 | -7.7 | -3.74% | 206.1 | 208.7 | 196.15 |
10 de jan. de 2022 | 209.4 | -10 | -4.56% | 219.4 | 221 | 209.1 |
3 de jan. de 2022 | 216.6 | -1.41 | -0.65% | 218 | 224.7 | 215.6 |
27 de dez. de 2021 | 218.5 | 4.69 | 2.19% | 213.8 | 220.3 | 213.6 |
20 de dez. de 2021 | 214 | 5.8 | 2.78% | 208.2 | 214.4 | 205.3 |
13 de dez. de 2021 | 212.1 | -0.91 | -0.43% | 213 | 216.3 | 207.1 |
6 de dez. de 2021 | 212.6 | 3.9 | 1.86% | 208.7 | 215.9 | 206.6 |
29 de nov. de 2021 | 207.1 | 0.29 | 0.14% | 206.8 | 210.4 | 198.3 |
22 de nov. de 2021 | 205.8 | -8.1 | -3.79% | 213.9 | 214.9 | 200 |
15 de nov. de 2021 | 214.2 | 8.59 | 4.18% | 205.6 | 219.4 | 205.2 |
8 de nov. de 2021 | 201.4 | 0.9 | 0.44% | 200.5 | 203.7 | 194.7 |
1 de nov. de 2021 | 202 | 6.25 | 3.19% | 195.75 | 203.3 | 194 |
25 de out. de 2021 | 195.4 | -1.2 | -0.62% | 196.6 | 201.7 | 188.5 |
18 de out. de 2021 | 195.7 | 6.39 | 3.38% | 189.3 | 197.5 | 188.2 |
11 de out. de 2021 | 189.85 | 5.62 | 3.05% | 184.22 | 189.9 | 182.08 |
4 de out. de 2021 | 185.82 | 1.21 | 0.66% | 184.6 | 187.28 | 178.82 |
27 de set. de 2021 | 201.4 | -5.7 | -2.76% | 207.1 | 209.8 | 197.15 |
20 de set. de 2021 | 205.4 | 2.4 | 1.18% | 203 | 207.3 | 200 |
13 de set. de 2021 | 204.9 | -2.41 | -1.16% | 207.3 | 209.8 | 203.6 |
6 de set. de 2021 | 206 | -12.91 | -5.9% | 218.9 | 220.9 | 201.7 |
30 de ago. de 2021 | 218.8 | -4.3 | -1.93% | 223.1 | 224.8 | 218.2 |
23 de ago. de 2021 | 222.1 | -0.21 | -0.09% | 222.3 | 222.9 | 217.6 |
16 de ago. de 2021 | 221.4 | -3 | -1.34% | 224.4 | 225.5 | 216 |
9 de ago. de 2021 | 224.7 | 2.5 | 1.12% | 222.2 | 227.7 | 220.5 |
2 de ago. de 2021 | 221.8 | -4.1 | -1.82% | 225.9 | 227.9 | 219.4 |
26 de jul. de 2021 | 226.3 | 0.6 | 0.26% | 225.7 | 231.4 | 222.7 |
19 de jul. de 2021 | 226.9 | -11.2 | -4.71% | 238.1 | 241.7 | 212.2 |
12 de jul. de 2021 | 239.7 | 1.39 | 0.58% | 238.3 | 249.1 | 236.7 |
5 de jul. de 2021 | 238.7 | 0.29 | 0.12% | 238.4 | 245.5 | 236.5 |
28 de jun. de 2021 | 238.2 | 3.79 | 1.62% | 234.4 | 242.8 | 232 |
21 de jun. de 2021 | 236.2 | 0 | 0% | 236.2 | 240.2 | 234.8 |
14 de jun. de 2021 | 237.7 | 2.79 | 1.19% | 234.9 | 245.2 | 231.8 |
7 de jun. de 2021 | 234.6 | -2.81 | -1.18% | 237.4 | 242.3 | 230.4 |
31 de mai. de 2021 | 237 | 1.69 | 0.72% | 235.3 | 240.1 | 232.6 |
24 de mai. de 2021 | 236.7 | 8.09 | 3.54% | 228.6 | 237.2 | 227.8 |
17 de mai. de 2021 | 228.8 | -11.6 | -4.83% | 240.4 | 242.3 | 227.1 |
10 de mai. de 2021 | 238.1 | 1.09 | 0.46% | 237 | 238.8 | 229 |
3 de mai. de 2021 | 237.6 | -0.6 | -0.26% | 238.2 | 241.3 | 230 |
26 de abr. de 2021 | 238.6 | -5 | -2.06% | 243.6 | 252.5 | 237.1 |
19 de abr. de 2021 | 243.8 | -8.4 | -3.34% | 252.2 | 253.1 | 240.2 |