Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 57.01 | 2.35 | 4.29% | 54.66 | 58.04 | 51.66 |
3 de fev. de 2025 | 54.23 | -0.33 | -0.59% | 54.55 | 57.29 | 53.37 |
27 de jan. de 2025 | 54.74 | 2.37 | 4.52% | 52.37 | 56.56 | 52.3 |
20 de jan. de 2025 | 51.99 | -1.22 | -2.3% | 53.21 | 54.41 | 50.86 |
13 de jan. de 2025 | 52.86 | 1.31 | 2.54% | 51.55 | 54.39 | 51.3 |
6 de jan. de 2025 | 52.42 | -2.29 | -4.19% | 54.71 | 57.11 | 51.56 |
30 de dez. de 2024 | 53.72 | 1.97 | 3.82% | 51.74 | 55.14 | 51.38 |
23 de dez. de 2024 | 52.49 | -4.47 | -7.85% | 56.96 | 57.39 | 52.16 |
16 de dez. de 2024 | 56.58 | -2.24 | -3.8% | 58.81 | 62.83 | 55.1 |
9 de dez. de 2024 | 58.78 | 1.45 | 2.52% | 57.33 | 60.2 | 57.25 |
2 de dez. de 2024 | 57.21 | 2.81 | 5.16% | 54.4 | 59.89 | 53.36 |
25 de nov. de 2024 | 54.55 | 1.58 | 3% | 52.96 | 56.49 | 52.94 |
18 de nov. de 2024 | 52.11 | 2.61 | 5.29% | 49.49 | 52.72 | 48.4 |
11 de nov. de 2024 | 49.54 | -3.96 | -7.39% | 53.49 | 55.46 | 49.03 |
4 de nov. de 2024 | 53.08 | 1.14 | 2.19% | 51.94 | 54.33 | 50.51 |
28 de out. de 2024 | 52.59 | 3.39 | 6.89% | 49.2 | 55.21 | 47 |
21 de out. de 2024 | 48.44 | -3 | -5.84% | 51.44 | 52.98 | 48.27 |
14 de out. de 2024 | 51.36 | 2.5 | 5.13% | 48.85 | 53.05 | 47.86 |
7 de out. de 2024 | 49.56 | -2.54 | -4.86% | 52.09 | 52.5 | 49.37 |
30 de set. de 2024 | 52.67 | -4.2 | -7.39% | 56.87 | 56.87 | 50.35 |
23 de set. de 2024 | 56.89 | 3.61 | 6.79% | 53.27 | 57.76 | 52.77 |
16 de set. de 2024 | 53.75 | -1.79 | -3.23% | 55.54 | 55.73 | 52.4 |
9 de set. de 2024 | 55.45 | 3.05 | 5.82% | 52.4 | 56.48 | 50.42 |
2 de set. de 2024 | 53.09 | -1.59 | -2.91% | 54.68 | 56.48 | 52.87 |
26 de ago. de 2024 | 54.93 | -0.11 | -0.2% | 55.04 | 56.15 | 53.86 |
19 de ago. de 2024 | 55.25 | 1.63 | 3.03% | 53.62 | 55.38 | 53.19 |
12 de ago. de 2024 | 53.75 | -1.18 | -2.14% | 54.92 | 54.99 | 51.31 |
5 de ago. de 2024 | 54.78 | -1.07 | -1.9% | 55.84 | 57.04 | 52.95 |
29 de jul. de 2024 | 59.19 | -4 | -6.34% | 63.19 | 65.97 | 57.69 |
22 de jul. de 2024 | 61.99 | 0.64 | 1.05% | 61.34 | 62.46 | 59.08 |
15 de jul. de 2024 | 62.41 | 1.68 | 2.78% | 60.72 | 66.51 | 60.02 |
8 de jul. de 2024 | 60.25 | 2.82 | 4.91% | 57.43 | 60.79 | 54.85 |
1 de jul. de 2024 | 58.3 | -0.97 | -1.62% | 59.26 | 59.41 | 56.46 |
24 de jun. de 2024 | 58.75 | -1.11 | -1.84% | 59.85 | 60.87 | 57.84 |
17 de jun. de 2024 | 59.97 | 1.21 | 2.07% | 58.75 | 60.92 | 56.81 |
10 de jun. de 2024 | 58.68 | -5.48 | -8.55% | 64.16 | 66.35 | 58.36 |
3 de jun. de 2024 | 65.11 | 1.33 | 2.1% | 63.77 | 66.71 | 63.17 |
27 de mai. de 2024 | 63.25 | 2.82 | 4.66% | 60.43 | 63.26 | 59.46 |
20 de mai. de 2024 | 60.33 | -3.47 | -5.43% | 63.79 | 64.5 | 59.98 |
13 de mai. de 2024 | 63.76 | 1.44 | 2.32% | 62.31 | 64.89 | 61.6 |
6 de mai. de 2024 | 61.77 | 1.58 | 2.62% | 60.19 | 63.45 | 58.92 |
29 de abr. de 2024 | 59.81 | -7.55 | -11.21% | 67.36 | 71.46 | 56.34 |
22 de abr. de 2024 | 67.23 | 1.42 | 2.15% | 65.81 | 68.79 | 64.81 |
15 de abr. de 2024 | 66.62 | 0.01 | 0.01% | 66.61 | 69.43 | 65.56 |
8 de abr. de 2024 | 66.85 | 1.5 | 2.31% | 65.34 | 68.48 | 65.22 |
1 de abr. de 2024 | 64.79 | -2.46 | -3.66% | 67.25 | 68.11 | 64.12 |
25 de mar. de 2024 | 68.63 | 1.31 | 1.96% | 67.31 | 69.41 | 65.43 |
18 de mar. de 2024 | 67.64 | 1.57 | 2.37% | 66.07 | 71.06 | 65.75 |
11 de mar. de 2024 | 66.03 | -5.93 | -8.23% | 71.95 | 73.25 | 65.66 |
4 de mar. de 2024 | 72.05 | 2.95 | 4.26% | 69.1 | 72.73 | 66.55 |
26 de fev. de 2024 | 69.7 | -4.35 | -5.87% | 74.04 | 74.04 | 69.55 |
19 de fev. de 2024 | 73.79 | -1.25 | -1.67% | 75.04 | 78.38 | 69.17 |
12 de fev. de 2024 | 76.27 | -1.54 | -1.97% | 77.8 | 80.01 | 72.78 |
5 de fev. de 2024 | 77.91 | 3.07 | 4.11% | 74.83 | 78.52 | 72.26 |
29 de jan. de 2024 | 75.48 | 6.54 | 9.5% | 68.93 | 76.42 | 66.11 |
22 de jan. de 2024 | 69.24 | -1.11 | -1.58% | 70.35 | 73.01 | 66.66 |
15 de jan. de 2024 | 70.42 | 1.04 | 1.51% | 69.37 | 70.73 | 65.55 |
8 de jan. de 2024 | 70.15 | -5.07 | -6.75% | 75.22 | 77.93 | 69.76 |
1 de jan. de 2024 | 75.4 | -4.91 | -6.12% | 80.31 | 82.53 | 74.73 |
25 de dez. de 2023 | 80.68 | -3.84 | -4.55% | 84.52 | 84.75 | 80.26 |
18 de dez. de 2023 | 84.72 | 3.73 | 4.6% | 80.99 | 89.25 | 80.96 |
11 de dez. de 2023 | 80.46 | 0.77 | 0.97% | 79.68 | 86.29 | 78.26 |
4 de dez. de 2023 | 79.89 | -1.94 | -2.38% | 81.83 | 84.45 | 77.85 |
27 de nov. de 2023 | 81.81 | 9.57 | 13.24% | 72.24 | 82.06 | 71.89 |
20 de nov. de 2023 | 71.57 | -0.58 | -0.8% | 72.14 | 73.42 | 69.25 |
13 de nov. de 2023 | 72.32 | 9.44 | 15.03% | 62.87 | 73.31 | 62.52 |
6 de nov. de 2023 | 62.97 | -2.1 | -3.23% | 65.07 | 65.32 | 60.18 |
30 de out. de 2023 | 65.04 | 2.47 | 3.94% | 62.57 | 67.38 | 57.59 |
23 de out. de 2023 | 62.21 | -2.34 | -3.62% | 64.54 | 65.85 | 60.65 |
16 de out. de 2023 | 64.84 | 1.3 | 2.04% | 63.54 | 70.08 | 62.73 |
9 de out. de 2023 | 62.97 | 1.6 | 2.6% | 61.37 | 65.08 | 61.33 |
2 de out. de 2023 | 62.47 | -1.71 | -2.65% | 64.17 | 64.88 | 61.13 |
25 de set. de 2023 | 64.4 | 1.18 | 1.86% | 63.22 | 65.65 | 60.99 |
18 de set. de 2023 | 63.66 | -0.16 | -0.24% | 63.81 | 66.3 | 62.7 |
11 de set. de 2023 | 64.76 | -2.24 | -3.35% | 67 | 67.73 | 63.26 |
4 de set. de 2023 | 66.99 | -5.99 | -8.2% | 72.97 | 73.88 | 66.46 |
28 de ago. de 2023 | 74.47 | 2.12 | 2.93% | 72.35 | 75.37 | 71.55 |
21 de ago. de 2023 | 72.08 | -2.02 | -2.73% | 74.1 | 74.78 | 71.37 |
14 de ago. de 2023 | 73.51 | -2.52 | -3.32% | 76.03 | 79.22 | 72.28 |
7 de ago. de 2023 | 76.34 | -4.49 | -5.56% | 80.83 | 84.49 | 75.77 |
31 de jul. de 2023 | 81.21 | -19.13 | -19.06% | 100.33 | 102.4 | 80.76 |
24 de jul. de 2023 | 99.34 | 3.1 | 3.22% | 96.24 | 100.36 | 93.88 |
17 de jul. de 2023 | 96.54 | 6.34 | 7.02% | 90.2 | 101.32 | 89.82 |
10 de jul. de 2023 | 91.82 | 9.73 | 11.86% | 82.08 | 94.52 | 81.48 |
3 de jul. de 2023 | 82.41 | -2.11 | -2.49% | 84.51 | 85.54 | 81.63 |
26 de jun. de 2023 | 84.35 | -3.36 | -3.82% | 87.7 | 89.22 | 83.95 |
19 de jun. de 2023 | 88.61 | -7.55 | -7.86% | 96.16 | 97.65 | 88.17 |
12 de jun. de 2023 | 94.34 | 3.64 | 4.01% | 90.7 | 96.33 | 87.22 |
5 de jun. de 2023 | 90.88 | 6.53 | 7.74% | 84.35 | 93.26 | 84.28 |
29 de mai. de 2023 | 84.75 | 0.84 | 1% | 83.91 | 85.93 | 79.93 |
22 de mai. de 2023 | 85.19 | -2.55 | -2.9% | 87.73 | 90.5 | 84.53 |
15 de mai. de 2023 | 88.86 | -5.35 | -5.68% | 94.21 | 97.8 | 87.92 |
8 de mai. de 2023 | 94.43 | 3.58 | 3.94% | 90.85 | 97.49 | 89.94 |
1 de mai. de 2023 | 89.67 | -9.9 | -9.95% | 99.57 | 101.94 | 88.75 |
24 de abr. de 2023 | 100.67 | -1.54 | -1.5% | 102.2 | 102.92 | 96.84 |
17 de abr. de 2023 | 101.67 | -0.18 | -0.17% | 101.84 | 104.58 | 99.9 |
10 de abr. de 2023 | 102.32 | -0.84 | -0.81% | 103.15 | 104.39 | 99.17 |
3 de abr. de 2023 | 103.79 | -6.16 | -5.61% | 109.95 | 114 | 100.42 |
27 de mar. de 2023 | 111.11 | 4.76 | 4.48% | 106.34 | 111.28 | 102.92 |
20 de mar. de 2023 | 106.66 | 3.72 | 3.62% | 102.93 | 115.87 | 102.78 |
13 de mar. de 2023 | 105.02 | 3.64 | 3.59% | 101.38 | 106.05 | 98.8 |
6 de mar. de 2023 | 105.78 | -15.02 | -12.44% | 120.8 | 122.25 | 103.13 |
27 de fev. de 2023 | 121.27 | -2.33 | -1.89% | 123.6 | 123.8 | 115.98 |
20 de fev. de 2023 | 123.98 | -2.15 | -1.71% | 126.13 | 133.15 | 119.78 |
13 de fev. de 2023 | 129.41 | -2 | -1.53% | 131.41 | 142.73 | 126.8 |
6 de fev. de 2023 | 131.94 | -13.85 | -9.5% | 145.79 | 147.31 | 130.82 |
30 de jan. de 2023 | 147.19 | 10.69 | 7.83% | 136.49 | 149.5 | 133.83 |
23 de jan. de 2023 | 137.49 | 5.86 | 4.45% | 131.63 | 139.96 | 128.91 |
16 de jan. de 2023 | 131.47 | -2.6 | -1.94% | 134.07 | 136.59 | 127.09 |
9 de jan. de 2023 | 134.25 | 12.2 | 9.99% | 122.05 | 135.77 | 120.16 |
2 de jan. de 2023 | 120.34 | 0.38 | 0.31% | 119.96 | 121.64 | 111.53 |
26 de dez. de 2022 | 119.48 | -4.94 | -3.98% | 124.42 | 126.07 | 117.57 |
19 de dez. de 2022 | 126.6 | 0.53 | 0.42% | 126.07 | 134.69 | 122.66 |
12 de dez. de 2022 | 125.91 | 1.84 | 1.49% | 124.06 | 135.66 | 123.59 |
5 de dez. de 2022 | 126.53 | -13.11 | -9.39% | 139.64 | 142.14 | 126.28 |
28 de nov. de 2022 | 140.15 | 19.18 | 15.85% | 120.97 | 141.5 | 118.19 |
21 de nov. de 2022 | 119.96 | 8.19 | 7.33% | 111.76 | 121.65 | 110.9 |
14 de nov. de 2022 | 113.67 | -1.46 | -1.27% | 115.13 | 126.98 | 111.79 |
7 de nov. de 2022 | 115.34 | 15.9 | 16% | 99.43 | 116.3 | 94.67 |
31 de out. de 2022 | 98.09 | -0.37 | -0.38% | 98.46 | 101.83 | 87.02 |
24 de out. de 2022 | 97.67 | -2.38 | -2.38% | 100.05 | 105.88 | 94.09 |
17 de out. de 2022 | 100.61 | 6.29 | 6.66% | 94.32 | 103.82 | 93.22 |
10 de out. de 2022 | 92.26 | -17.85 | -16.22% | 110.11 | 111.46 | 91.41 |
3 de out. de 2022 | 110.14 | 8.37 | 8.23% | 101.76 | 116.56 | 100.41 |
26 de set. de 2022 | 99.81 | 3.67 | 3.81% | 96.14 | 103.75 | 93.93 |
19 de set. de 2022 | 96.22 | -10.85 | -10.14% | 107.07 | 111.69 | 94.13 |
12 de set. de 2022 | 107.72 | -3.07 | -2.77% | 110.78 | 114.53 | 105.21 |
5 de set. de 2022 | 110.13 | 4.78 | 4.54% | 105.34 | 111.45 | 100.71 |
29 de ago. de 2022 | 105.43 | 3.34 | 3.27% | 102.09 | 109.02 | 100.55 |
22 de ago. de 2022 | 103.98 | 0.67 | 0.64% | 103.31 | 110.77 | 101.96 |
15 de ago. de 2022 | 106.76 | -10.65 | -9.08% | 117.41 | 122.78 | 105.04 |
8 de ago. de 2022 | 119.61 | 9.65 | 8.77% | 109.96 | 120.38 | 106.62 |
1 de ago. de 2022 | 109.14 | 5.87 | 5.68% | 103.27 | 111.69 | 100.53 |
25 de jul. de 2022 | 103.45 | 8.62 | 9.08% | 94.83 | 107.07 | 89.89 |
18 de jul. de 2022 | 96.89 | 13.32 | 15.93% | 83.57 | 101.82 | 83.38 |
11 de jul. de 2022 | 82.31 | -4.18 | -4.83% | 86.48 | 89.37 | 78.01 |
4 de jul. de 2022 | 88.57 | 11.26 | 14.57% | 77.3 | 91.26 | 76.92 |
27 de jun. de 2022 | 79.62 | -3.46 | -4.17% | 83.08 | 83.08 | 70.08 |
20 de jun. de 2022 | 83.39 | 9.59 | 12.99% | 73.8 | 83.39 | 70.51 |
13 de jun. de 2022 | 71.91 | -1.13 | -1.54% | 73.03 | 77.03 | 66.87 |
6 de jun. de 2022 | 75.63 | -7.04 | -8.51% | 82.66 | 86.82 | 75.09 |
30 de mai. de 2022 | 80.8 | -3.11 | -3.71% | 83.91 | 87.72 | 79.28 |
23 de mai. de 2022 | 81.95 | 5.62 | 7.36% | 76.33 | 81.95 | 68.14 |
16 de mai. de 2022 | 78.17 | -12.15 | -13.46% | 90.32 | 91.95 | 74.43 |
9 de mai. de 2022 | 91.8 | 7.56 | 8.97% | 84.24 | 94.31 | 75.04 |
2 de mai. de 2022 | 86.17 | -5.69 | -6.2% | 91.86 | 108.29 | 80.84 |
25 de abr. de 2022 | 92.94 | -4.88 | -4.99% | 97.82 | 103.16 | 92.3 |
18 de abr. de 2022 | 98.19 | -16.02 | -14.02% | 114.2 | 118.43 | 97.17 |
11 de abr. de 2022 | 115.44 | 1.09 | 0.95% | 114.35 | 121.92 | 110.55 |
4 de abr. de 2022 | 116.21 | -10.36 | -8.19% | 126.57 | 138.42 | 114.22 |
28 de mar. de 2022 | 127.03 | -6.88 | -5.14% | 133.9 | 144.6 | 122.3 |
21 de mar. de 2022 | 132.27 | -14.01 | -9.58% | 146.28 | 151.33 | 129.61 |
14 de mar. de 2022 | 148 | 27.75 | 23.07% | 120.25 | 149.53 | 117.25 |
7 de mar. de 2022 | 121.19 | -31.26 | -20.51% | 152.45 | 153.59 | 121.01 |
28 de fev. de 2022 | 151.59 | 2.36 | 1.58% | 149.23 | 163.61 | 146.43 |
21 de fev. de 2022 | 148.83 | 22.66 | 17.95% | 126.17 | 151.53 | 109.22 |
14 de fev. de 2022 | 127.19 | -13.87 | -9.83% | 141.05 | 148.2 | 125.75 |
7 de fev. de 2022 | 141.83 | 8.5 | 6.37% | 133.33 | 148.77 | 133.21 |
31 de jan. de 2022 | 133.64 | -13.42 | -9.12% | 147.05 | 157.48 | 125.21 |
24 de jan. de 2022 | 145.86 | 4.32 | 3.05% | 141.54 | 154.62 | 135.95 |
17 de jan. de 2022 | 148.79 | -11.34 | -7.08% | 160.12 | 172.11 | 148.16 |
10 de jan. de 2022 | 163.64 | -12.93 | -7.32% | 176.56 | 187.59 | 159.7 |
3 de jan. de 2022 | 185.11 | -37.46 | -16.84% | 222.57 | 222.57 | 181.68 |
27 de dez. de 2021 | 218.84 | -12.88 | -5.56% | 231.71 | 232.29 | 215 |
20 de dez. de 2021 | 227.98 | 15.26 | 7.17% | 212.71 | 229.29 | 211.71 |
13 de dez. de 2021 | 221.41 | -1.93 | -0.86% | 223.33 | 229.43 | 209.56 |
6 de dez. de 2021 | 225.07 | -0.53 | -0.24% | 225.59 | 247.77 | 220.34 |
29 de nov. de 2021 | 231.27 | -59.84 | -20.56% | 291.11 | 291.27 | 224.16 |
22 de nov. de 2021 | 291.01 | -5.13 | -1.74% | 296.14 | 305.75 | 275.37 |
15 de nov. de 2021 | 294.22 | 23.34 | 8.61% | 270.88 | 299.68 | 269.71 |
8 de nov. de 2021 | 272.13 | 8.24 | 3.12% | 263.89 | 272.9 | 243.03 |
1 de nov. de 2021 | 260.02 | 10.41 | 4.17% | 249.6 | 282.87 | 235.08 |
25 de out. de 2021 | 250.58 | 6.21 | 2.54% | 244.36 | 255.7 | 234.11 |
18 de out. de 2021 | 241.27 | 21.69 | 9.87% | 219.58 | 242.39 | 218.82 |
11 de out. de 2021 | 221.09 | 11.34 | 5.4% | 209.75 | 222.02 | 202.07 |
4 de out. de 2021 | 211.97 | 12.63 | 6.34% | 199.33 | 219.42 | 194.37 |
27 de set. de 2021 | 204.14 | -15.69 | -7.14% | 219.82 | 225.96 | 198.41 |
20 de set. de 2021 | 222.85 | 4.25 | 1.94% | 218.59 | 225.36 | 213.86 |
13 de set. de 2021 | 226.78 | 12.15 | 5.66% | 214.63 | 228.65 | 205.04 |
6 de set. de 2021 | 216.92 | -2.41 | -1.1% | 219.32 | 221.69 | 211.71 |
30 de ago. de 2021 | 220.26 | 9.85 | 4.68% | 210.4 | 221.34 | 210.4 |
23 de ago. de 2021 | 210.33 | 11.2 | 5.62% | 199.13 | 215.9 | 193.55 |
16 de ago. de 2021 | 199.25 | 8.5 | 4.46% | 190.74 | 199.25 | 186.77 |
9 de ago. de 2021 | 192.1 | 13.53 | 7.58% | 178.56 | 196.19 | 177.67 |
2 de ago. de 2021 | 177.5 | -8.54 | -4.59% | 186.03 | 205.77 | 175.7 |
26 de jul. de 2021 | 183.46 | -23.64 | -11.42% | 207.1 | 208.89 | 182.34 |
19 de jul. de 2021 | 208.76 | 27.03 | 14.88% | 181.72 | 211.74 | 180 |
12 de jul. de 2021 | 184.39 | -11.57 | -5.9% | 195.95 | 199.99 | 179.41 |
5 de jul. de 2021 | 195.03 | -1.54 | -0.78% | 196.56 | 199.02 | 188.01 |
28 de jun. de 2021 | 197.46 | 9.65 | 5.14% | 187.8 | 207.56 | 187.8 |
21 de jun. de 2021 | 184.79 | 15.34 | 9.05% | 169.44 | 187.88 | 165.02 |
14 de jun. de 2021 | 169.79 | 3.9 | 2.35% | 165.88 | 172.27 | 163.71 |
7 de jun. de 2021 | 165.72 | 1.02 | 0.61% | 164.7 | 174.43 | 163.71 |
31 de mai. de 2021 | 164.14 | -0.87 | -0.53% | 165 | 176.83 | 161.73 |
24 de mai. de 2021 | 164.82 | -2.57 | -1.53% | 167.38 | 170.47 | 162.04 |
17 de mai. de 2021 | 167.39 | 5.59 | 3.46% | 161.79 | 174.98 | 160 |
10 de mai. de 2021 | 163.18 | 0.43 | 0.26% | 162.75 | 170.79 | 153.61 |
3 de mai. de 2021 | 165.11 | -32.89 | -16.62% | 198 | 199.46 | 154 |
26 de abr. de 2021 | 198.68 | -11.85 | -5.63% | 210.53 | 212.91 | 198 |
19 de abr. de 2021 | 214.58 | -0.92 | -0.43% | 215.5 | 218.89 | 200.68 |