Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 842.11 | -31.27 | -3.59% | 873.38 | 880.61 | 838.5 |
3 de fev. de 2025 | 875.86 | 71.03 | 8.82% | 804.82 | 885.93 | 798.71 |
27 de jan. de 2025 | 808.62 | 28.19 | 3.61% | 780.43 | 824.47 | 777.64 |
20 de jan. de 2025 | 782.27 | 53.36 | 7.32% | 728.91 | 786.47 | 724.31 |
13 de jan. de 2025 | 723.76 | -64.73 | -8.21% | 788.48 | 802.76 | 722.83 |
6 de jan. de 2025 | 794.81 | 14.78 | 1.89% | 780.02 | 797.11 | 759.59 |
30 de dez. de 2024 | 779.13 | 5.45 | 0.7% | 773.68 | 784.15 | 761.64 |
23 de dez. de 2024 | 779.38 | -0.37 | -0.05% | 779.74 | 800.6 | 768.21 |
16 de dez. de 2024 | 764.7 | -23.14 | -2.94% | 787.84 | 804.08 | 749.96 |
9 de dez. de 2024 | 786.56 | -27.03 | -3.33% | 813.58 | 814.93 | 774.66 |
2 de dez. de 2024 | 823.61 | 29.81 | 3.75% | 793.8 | 843.63 | 792.66 |
25 de nov. de 2024 | 792.68 | 47.92 | 6.43% | 744.75 | 803.7 | 737.66 |
18 de nov. de 2024 | 745.6 | 20.27 | 2.79% | 725.32 | 758.03 | 709.28 |
11 de nov. de 2024 | 742.91 | -85.83 | -10.36% | 828.73 | 840.94 | 741.87 |
4 de nov. de 2024 | 831.19 | 26.64 | 3.31% | 804.55 | 844.47 | 765.26 |
28 de out. de 2024 | 815.29 | -75.3 | -8.46% | 890.58 | 904.9 | 766.69 |
21 de out. de 2024 | 886.98 | -24.32 | -2.67% | 911.3 | 914.32 | 885.34 |
14 de out. de 2024 | 915.02 | -15.68 | -1.69% | 930.69 | 931.51 | 894.44 |
7 de out. de 2024 | 928.27 | 41.93 | 4.73% | 886.33 | 928.69 | 886.33 |
30 de set. de 2024 | 883.6 | 24.09 | 2.8% | 859.51 | 890.35 | 856.22 |
23 de set. de 2024 | 874.5 | -41.75 | -4.56% | 916.24 | 935.98 | 873.07 |
16 de set. de 2024 | 918.53 | -6.95 | -0.75% | 925.47 | 936.46 | 899.6 |
9 de set. de 2024 | 920.41 | 10.5 | 1.15% | 909.91 | 938.67 | 892.38 |
2 de set. de 2024 | 900.02 | -55.12 | -5.77% | 955.13 | 966.29 | 890.18 |
26 de ago. de 2024 | 956.03 | 10.9 | 1.15% | 945.12 | 969.07 | 932.24 |
19 de ago. de 2024 | 948.57 | 29.83 | 3.24% | 918.74 | 969.37 | 913.57 |
12 de ago. de 2024 | 918.33 | 23.87 | 2.66% | 894.45 | 933.19 | 879.83 |
5 de ago. de 2024 | 890.1 | 137.36 | 18.24% | 752.74 | 905.47 | 745.26 |
29 de jul. de 2024 | 802.19 | -2.4 | -0.3% | 804.59 | 837.25 | 772.68 |
22 de jul. de 2024 | 802.16 | -57.25 | -6.67% | 859.41 | 884.4 | 799.01 |
15 de jul. de 2024 | 854.48 | -96.66 | -10.17% | 951.14 | 963.27 | 833.99 |
8 de jul. de 2024 | 945.73 | 33.87 | 3.71% | 911.86 | 947.45 | 909.06 |
1 de jul. de 2024 | 911.76 | 2.2 | 0.24% | 909.56 | 914.94 | 875.86 |
24 de jun. de 2024 | 904.31 | 17.83 | 2.01% | 886.47 | 912.46 | 879.65 |
17 de jun. de 2024 | 882.31 | 8.9 | 1.02% | 873.4 | 902.23 | 867.39 |
10 de jun. de 2024 | 874.39 | 26.12 | 3.08% | 848.26 | 881.62 | 846.43 |
3 de jun. de 2024 | 847.55 | 31.6 | 3.87% | 815.94 | 853.84 | 814.23 |
27 de mai. de 2024 | 819.14 | 15.62 | 1.94% | 803.52 | 823.46 | 785.82 |
20 de mai. de 2024 | 804.34 | 39.5 | 5.16% | 764.84 | 818.04 | 764.84 |
13 de mai. de 2024 | 767.66 | 8.55 | 1.12% | 759.1 | 785.14 | 748.17 |
6 de mai. de 2024 | 758.54 | 23.52 | 3.2% | 735.01 | 781.03 | 733.45 |
29 de abr. de 2024 | 733.06 | 0.89 | 0.12% | 732.16 | 792.78 | 727.04 |
22 de abr. de 2024 | 731.2 | 2.32 | 0.31% | 728.88 | 745.42 | 715.52 |
15 de abr. de 2024 | 722.62 | -29.13 | -3.88% | 751.74 | 768.35 | 719.83 |
8 de abr. de 2024 | 748.12 | -30.41 | -3.91% | 778.53 | 780.23 | 747.37 |
1 de abr. de 2024 | 781.41 | 15.67 | 2.04% | 765.73 | 785.03 | 750.74 |
25 de mar. de 2024 | 776.99 | 10.72 | 1.39% | 766.27 | 790.79 | 764.89 |
18 de mar. de 2024 | 769.36 | 13.63 | 1.8% | 755.72 | 778.02 | 752.74 |
11 de mar. de 2024 | 751.54 | 3.24 | 0.43% | 748.3 | 764.09 | 725.32 |
4 de mar. de 2024 | 759.79 | -33.33 | -4.21% | 793.11 | 797.02 | 752.32 |
26 de fev. de 2024 | 780.83 | 11.22 | 1.45% | 769.61 | 781.61 | 741.12 |
19 de fev. de 2024 | 768.57 | -17.39 | -2.22% | 785.96 | 786.89 | 728.81 |
12 de fev. de 2024 | 778.43 | 41.79 | 5.67% | 736.63 | 791.39 | 724.17 |
5 de fev. de 2024 | 737.63 | 52.68 | 7.69% | 684.94 | 743.21 | 678.81 |
29 de jan. de 2024 | 666.06 | 26.44 | 4.13% | 639.61 | 670.49 | 634.95 |
22 de jan. de 2024 | 636.95 | 6.82 | 1.08% | 630.13 | 641.06 | 612.5 |
15 de jan. de 2024 | 625.89 | -15.35 | -2.4% | 641.23 | 645.42 | 611.15 |
8 de jan. de 2024 | 640.78 | 21.63 | 3.49% | 619.14 | 641.98 | 607.64 |
1 de jan. de 2024 | 616.23 | 35.69 | 6.14% | 580.54 | 634.09 | 576.34 |
25 de dez. de 2023 | 581.7 | 14.25 | 2.51% | 567.44 | 584.75 | 565.8 |
18 de dez. de 2023 | 568.07 | -10.05 | -1.74% | 578.12 | 583.35 | 565.3 |
11 de dez. de 2023 | 570.65 | -26.27 | -4.41% | 596.92 | 598.33 | 559.43 |
4 de dez. de 2023 | 595.75 | 14.61 | 2.51% | 581.14 | 596.38 | 572.28 |
27 de nov. de 2023 | 582.76 | -17.5 | -2.92% | 600.26 | 601.19 | 581.35 |
20 de nov. de 2023 | 598.79 | 10.13 | 1.72% | 588.65 | 602.87 | 584.75 |
13 de nov. de 2023 | 590.84 | 2.12 | 0.36% | 588.72 | 616.6 | 575.93 |
6 de nov. de 2023 | 595.99 | 25.86 | 4.53% | 570.13 | 623.69 | 568.78 |
30 de out. de 2023 | 566.62 | -1.68 | -0.3% | 568.3 | 594.76 | 545.48 |
23 de out. de 2023 | 558.13 | -21.99 | -3.79% | 580.11 | 596.38 | 555.12 |
16 de out. de 2023 | 582.72 | -26.03 | -4.28% | 608.75 | 619.91 | 576.67 |
9 de out. de 2023 | 606.52 | 42.87 | 7.6% | 563.65 | 626.34 | 563.52 |
2 de out. de 2023 | 564.09 | 30.35 | 5.68% | 533.74 | 564.6 | 514.95 |
25 de set. de 2023 | 535.96 | -12.17 | -2.23% | 548.13 | 552.18 | 530.47 |
18 de set. de 2023 | 548.84 | -24.93 | -4.35% | 573.77 | 576.44 | 540.73 |
11 de set. de 2023 | 574.51 | -8.88 | -1.53% | 583.39 | 599.86 | 573.28 |
4 de set. de 2023 | 584.9 | 27.31 | 4.89% | 557.58 | 585.67 | 551.04 |
28 de ago. de 2023 | 555.7 | 6.17 | 1.12% | 549.53 | 557.51 | 541.06 |
21 de ago. de 2023 | 551.3 | 7.62 | 1.4% | 543.68 | 554.94 | 543.67 |
14 de ago. de 2023 | 544.91 | 14.63 | 2.76% | 530.27 | 549.42 | 526.1 |
7 de ago. de 2023 | 526.1 | 73.44 | 16.22% | 452.66 | 535.92 | 449.15 |
31 de jul. de 2023 | 447.57 | -7.76 | -1.71% | 455.33 | 460.13 | 445.33 |
24 de jul. de 2023 | 457.86 | -2.35 | -0.52% | 460.21 | 464.06 | 444.97 |
17 de jul. de 2023 | 461.82 | 15.19 | 3.4% | 446.62 | 465.5 | 441.65 |
10 de jul. de 2023 | 448.1 | -2.34 | -0.52% | 450.44 | 453.14 | 432.95 |
3 de jul. de 2023 | 450.79 | -7.02 | -1.54% | 457.81 | 466.11 | 449.65 |
26 de jun. de 2023 | 466.75 | 4.62 | 0.99% | 462.13 | 468.29 | 447.24 |
19 de jun. de 2023 | 457.59 | 13.31 | 2.99% | 444.28 | 460.78 | 443.76 |
12 de jun. de 2023 | 446.89 | 3.27 | 0.73% | 443.61 | 454.81 | 437.23 |
5 de jun. de 2023 | 444.08 | 3.07 | 0.69% | 441 | 447.32 | 430.97 |
29 de mai. de 2023 | 440.64 | 17.81 | 4.21% | 422.83 | 442.48 | 420.35 |
22 de mai. de 2023 | 424.7 | -20.23 | -4.55% | 444.92 | 453.18 | 418.24 |
15 de mai. de 2023 | 440.92 | 7.8 | 1.8% | 433.12 | 446.05 | 428.99 |
8 de mai. de 2023 | 433.88 | 10.2 | 2.4% | 423.67 | 443.98 | 420.05 |
1 de mai. de 2023 | 426.11 | 32.29 | 8.19% | 393.82 | 432.64 | 391.01 |
24 de abr. de 2023 | 395.32 | 11.24 | 2.92% | 384.08 | 403.04 | 369.47 |
17 de abr. de 2023 | 384.79 | 10.87 | 2.9% | 373.92 | 385.07 | 366.12 |
10 de abr. de 2023 | 374.13 | 7.85 | 2.14% | 366.28 | 375.38 | 362.24 |
3 de abr. de 2023 | 367.7 | 25.02 | 7.3% | 342.67 | 368.69 | 341.5 |
27 de mar. de 2023 | 342.58 | 15.62 | 4.78% | 326.95 | 342.75 | 321.88 |
20 de mar. de 2023 | 334.8 | 6.97 | 2.12% | 327.83 | 336.09 | 327.29 |
13 de mar. de 2023 | 329.18 | 13.72 | 4.34% | 315.46 | 334.1 | 315.46 |
6 de mar. de 2023 | 314.3 | -1.93 | -0.61% | 316.22 | 325.84 | 308.62 |
27 de fev. de 2023 | 317.78 | -3.42 | -1.07% | 321.19 | 322.59 | 308.37 |
20 de fev. de 2023 | 320.03 | -6.18 | -1.9% | 326.2 | 332.03 | 319.37 |
13 de fev. de 2023 | 327.77 | -17.82 | -5.16% | 345.58 | 352.99 | 319.74 |
6 de fev. de 2023 | 344.55 | 3.12 | 0.91% | 341.43 | 347.51 | 331.44 |
30 de jan. de 2023 | 338.54 | -4.42 | -1.29% | 342.96 | 346.8 | 316.1 |
23 de jan. de 2023 | 341.37 | -1.72 | -0.51% | 343.09 | 351.3 | 339.32 |
16 de jan. de 2023 | 343.97 | -16.81 | -4.66% | 360.78 | 360.78 | 340.64 |
9 de jan. de 2023 | 361.38 | -1.18 | -0.33% | 362.55 | 363.95 | 341.74 |
2 de jan. de 2023 | 362.2 | -1.51 | -0.42% | 363.71 | 368.16 | 352.05 |
26 de dez. de 2022 | 364.82 | -2.94 | -0.8% | 367.76 | 370.14 | 360.53 |
19 de dez. de 2022 | 366.84 | 9.9 | 2.77% | 356.93 | 369.59 | 353.08 |
12 de dez. de 2022 | 358.25 | -3.06 | -0.85% | 361.3 | 371.66 | 354.29 |
5 de dez. de 2022 | 360.1 | -11.83 | -3.19% | 371.93 | 374.35 | 360 |
28 de nov. de 2022 | 373.77 | 10.94 | 3.01% | 362.82 | 374.27 | 358.99 |
21 de nov. de 2022 | 364.61 | 6.29 | 1.75% | 358.32 | 365.04 | 353.12 |
14 de nov. de 2022 | 360.84 | 4.59 | 1.29% | 356.24 | 363.62 | 338.21 |
7 de nov. de 2022 | 351.48 | -5.2 | -1.46% | 356.68 | 368.88 | 343.39 |
31 de out. de 2022 | 356.5 | 2.94 | 0.83% | 353.55 | 362.97 | 339.49 |
24 de out. de 2022 | 358.97 | 16.11 | 4.69% | 342.86 | 361.14 | 341.52 |
17 de out. de 2022 | 340.07 | 10.06 | 3.04% | 330.01 | 341.67 | 324.93 |
10 de out. de 2022 | 331.04 | 7.04 | 2.17% | 324 | 334.46 | 316.86 |
3 de out. de 2022 | 325.95 | 2.36 | 0.72% | 323.59 | 338.47 | 316.33 |
26 de set. de 2022 | 322.95 | 14.99 | 4.86% | 307.96 | 340.51 | 303.66 |
19 de set. de 2022 | 310.7 | 5.71 | 1.87% | 304.98 | 314.44 | 295.2 |
12 de set. de 2022 | 308.17 | -10.25 | -3.22% | 318.41 | 319.26 | 303.98 |
5 de set. de 2022 | 317.09 | 16.56 | 5.51% | 300.52 | 319.43 | 299.9 |
29 de ago. de 2022 | 300.42 | -11.72 | -3.76% | 312.14 | 314.09 | 299.03 |
22 de ago. de 2022 | 315.08 | -3.8 | -1.19% | 318.87 | 325 | 313.15 |
15 de ago. de 2022 | 322.11 | 14.69 | 4.78% | 307.41 | 325.01 | 306.26 |
8 de ago. de 2022 | 307.12 | 7.72 | 2.57% | 299.4 | 307.86 | 294.86 |
1 de ago. de 2022 | 300.7 | -24.23 | -7.46% | 324.92 | 329.56 | 299.4 |
25 de jul. de 2022 | 329.05 | 0.48 | 0.14% | 328.57 | 332.78 | 320.08 |
18 de jul. de 2022 | 328.24 | -0.18 | -0.06% | 328.41 | 331.01 | 317.82 |
11 de jul. de 2022 | 330.99 | 1.67 | 0.5% | 329.32 | 334.43 | 315.07 |
4 de jul. de 2022 | 329.44 | 8.04 | 2.5% | 321.4 | 333.62 | 318.11 |
27 de jun. de 2022 | 323.73 | 2.16 | 0.67% | 321.57 | 330.03 | 315.43 |
20 de jun. de 2022 | 324.56 | 36 | 12.47% | 288.56 | 325.13 | 288.56 |
13 de jun. de 2022 | 286.83 | -1.69 | -0.59% | 288.52 | 299.67 | 281.63 |
6 de jun. de 2022 | 296.25 | -15.48 | -4.97% | 311.72 | 314.69 | 295.62 |
30 de mai. de 2022 | 300.86 | -14.63 | -4.64% | 315.48 | 315.68 | 297.4 |
23 de mai. de 2022 | 322.78 | 25.16 | 8.45% | 297.61 | 323.37 | 297.61 |
16 de mai. de 2022 | 298.34 | 7.44 | 2.56% | 290.89 | 308.57 | 283.43 |
9 de mai. de 2022 | 290.91 | -2.26 | -0.78% | 293.17 | 293.74 | 280.27 |
2 de mai. de 2022 | 296.4 | 6.42 | 2.21% | 289.97 | 297.34 | 282.88 |
25 de abr. de 2022 | 291.42 | 13.3 | 4.78% | 278.12 | 299.82 | 275.66 |
18 de abr. de 2022 | 278.02 | -21.44 | -7.16% | 299.45 | 301.11 | 277.56 |
11 de abr. de 2022 | 301.34 | -9.94 | -3.2% | 311.27 | 312.88 | 299.4 |
4 de abr. de 2022 | 310.89 | 19.07 | 6.53% | 291.81 | 313.33 | 288.03 |
28 de mar. de 2022 | 292.96 | 3.88 | 1.34% | 289.07 | 293.09 | 283.95 |
21 de mar. de 2022 | 289.01 | -0.06 | -0.02% | 289.06 | 295.15 | 281.48 |
14 de mar. de 2022 | 288.03 | 19.39 | 7.22% | 268.63 | 291.18 | 266.94 |
7 de mar. de 2022 | 266.05 | 6.16 | 2.37% | 259.89 | 271.53 | 257.35 |
28 de fev. de 2022 | 262.92 | 19.17 | 7.86% | 243.75 | 263.42 | 243.75 |
21 de fev. de 2022 | 250.8 | 12.36 | 5.18% | 238.44 | 252.85 | 235.02 |
14 de fev. de 2022 | 240.3 | 5.46 | 2.32% | 234.83 | 246.93 | 231.51 |
7 de fev. de 2022 | 235.67 | -6.25 | -2.58% | 241.91 | 244.36 | 234.46 |
31 de jan. de 2022 | 241.62 | -0.95 | -0.4% | 242.57 | 251.8 | 240.28 |
24 de jan. de 2022 | 245 | 5.27 | 2.19% | 239.73 | 245.18 | 232.53 |
17 de jan. de 2022 | 243.09 | 0.87 | 0.35% | 242.22 | 250.27 | 241.84 |
10 de jan. de 2022 | 244.04 | -13.41 | -5.21% | 257.45 | 262.31 | 242.57 |
3 de jan. de 2022 | 259.45 | -12.82 | -4.71% | 272.26 | 272.9 | 255.25 |
27 de dez. de 2021 | 276.18 | 1.62 | 0.59% | 274.56 | 280.08 | 274.56 |
20 de dez. de 2021 | 272.9 | 4.44 | 1.65% | 268.45 | 275.16 | 260 |
13 de dez. de 2021 | 267.43 | 21.59 | 8.78% | 245.83 | 283.75 | 245.39 |
6 de dez. de 2021 | 244.08 | -0.96 | -0.4% | 245.04 | 248.08 | 239.31 |
29 de nov. de 2021 | 245.5 | -13.69 | -5.29% | 259.19 | 261.9 | 243.03 |
22 de nov. de 2021 | 260.04 | -0.73 | -0.28% | 260.77 | 265.19 | 258.9 |
15 de nov. de 2021 | 260.57 | 3.83 | 1.49% | 256.73 | 270.69 | 255.68 |
8 de nov. de 2021 | 259.63 | -5.13 | -1.94% | 264.75 | 266.43 | 258.04 |
1 de nov. de 2021 | 265 | 9.99 | 3.91% | 255.01 | 271.08 | 247.56 |
25 de out. de 2021 | 254.63 | 12.5 | 5.16% | 242.12 | 256.74 | 237.09 |
18 de out. de 2021 | 243.86 | 6.86 | 2.89% | 237 | 245.3 | 236.55 |
11 de out. de 2021 | 237.63 | 2.56 | 1.09% | 235.06 | 239.16 | 231.5 |
4 de out. de 2021 | 233.88 | 6.01 | 2.64% | 227.86 | 235.75 | 224.11 |
27 de set. de 2021 | 229.38 | -1.09 | -0.47% | 230.46 | 237.08 | 220.08 |
20 de set. de 2021 | 231.57 | 5.2 | 2.3% | 226.36 | 235.36 | 226.36 |
13 de set. de 2021 | 230.08 | -9.97 | -4.16% | 240.05 | 240.94 | 228.14 |
6 de set. de 2021 | 239.42 | -18.91 | -7.33% | 258.33 | 260.23 | 238.51 |
30 de ago. de 2021 | 259.44 | -1.26 | -0.49% | 260.7 | 263.99 | 254.25 |
23 de ago. de 2021 | 259.73 | -12.07 | -4.44% | 271.79 | 272.73 | 258.49 |
16 de ago. de 2021 | 270.88 | 6.07 | 2.29% | 264.8 | 275.2 | 263.58 |
9 de ago. de 2021 | 264.15 | 0.06 | 0.02% | 264.09 | 272.93 | 261.22 |
2 de ago. de 2021 | 263.66 | 18.72 | 7.64% | 244.94 | 270.55 | 243.75 |
26 de jul. de 2021 | 243.24 | 0.76 | 0.31% | 242.48 | 248.33 | 241.94 |
19 de jul. de 2021 | 244.4 | 13.33 | 5.76% | 231.07 | 244.48 | 230.5 |
12 de jul. de 2021 | 232.49 | -3.04 | -1.3% | 235.53 | 237.31 | 230.44 |
5 de jul. de 2021 | 234.93 | 1.71 | 0.73% | 233.21 | 238.34 | 232.15 |
28 de jun. de 2021 | 234.03 | 5.37 | 2.34% | 228.66 | 234.17 | 226.84 |
21 de jun. de 2021 | 230.13 | 10.72 | 4.89% | 219.4 | 239.06 | 216.96 |
14 de jun. de 2021 | 218.43 | -4.6 | -2.06% | 223.02 | 226.56 | 218.25 |
7 de jun. de 2021 | 224.15 | 22.45 | 11.13% | 201.7 | 235.81 | 201.25 |
31 de mai. de 2021 | 202.06 | 3.81 | 1.92% | 198.24 | 204.44 | 196.56 |
24 de mai. de 2021 | 199.7 | 0.62 | 0.31% | 199.07 | 203.6 | 195.55 |
17 de mai. de 2021 | 199.79 | 3.81 | 1.94% | 195.97 | 201.89 | 192.32 |
10 de mai. de 2021 | 196.35 | 0.59 | 0.3% | 195.76 | 197.15 | 191.56 |
3 de mai. de 2021 | 195.44 | 12.47 | 6.81% | 182.97 | 196.14 | 182.66 |
26 de abr. de 2021 | 182.76 | -5.12 | -2.72% | 187.87 | 188.26 | 178.52 |
19 de abr. de 2021 | 188.73 | -0.24 | -0.13% | 188.96 | 193.39 | 186.62 |