Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 309.33 | 3.37 | 1.1% | 305.96 | 310.67 | 299.9 |
3 de fev. de 2025 | 305.63 | 16.24 | 5.61% | 289.39 | 308.85 | 285.54 |
27 de jan. de 2025 | 296.19 | 31.94 | 12.09% | 264.24 | 306.38 | 256.9 |
20 de jan. de 2025 | 272.26 | 8.37 | 3.17% | 263.88 | 273.71 | 263.48 |
13 de jan. de 2025 | 262.97 | 12.17 | 4.85% | 250.8 | 265.24 | 250.12 |
6 de jan. de 2025 | 253.58 | -1.65 | -0.65% | 255.23 | 260.19 | 252.65 |
30 de dez. de 2024 | 253.54 | 3.31 | 1.32% | 250.22 | 254.34 | 248.04 |
23 de dez. de 2024 | 254.49 | 4.71 | 1.88% | 249.77 | 256.96 | 248.95 |
16 de dez. de 2024 | 251.01 | -9.8 | -3.76% | 260.8 | 262.73 | 247.25 |
9 de dez. de 2024 | 261.22 | 5.08 | 1.98% | 256.14 | 263.28 | 253.13 |
2 de dez. de 2024 | 255.59 | 7.09 | 2.85% | 248.5 | 258.87 | 248.02 |
25 de nov. de 2024 | 248.81 | 2.52 | 1.02% | 246.29 | 251.42 | 245.29 |
18 de nov. de 2024 | 246 | 9.81 | 4.15% | 236.18 | 246.79 | 233.24 |
11 de nov. de 2024 | 237.61 | -3.62 | -1.51% | 241.23 | 247.64 | 237.13 |
4 de nov. de 2024 | 240.47 | 11.47 | 5.01% | 228.99 | 243.34 | 227.61 |
28 de out. de 2024 | 231.47 | 15.02 | 6.93% | 216.45 | 249.33 | 215.5 |
21 de out. de 2024 | 216.13 | 0.26 | 0.12% | 215.86 | 217.81 | 212.24 |
14 de out. de 2024 | 216.68 | -2.05 | -0.94% | 218.73 | 220.25 | 214.57 |
7 de out. de 2024 | 222.03 | 4.56 | 2.1% | 217.46 | 223.71 | 216.65 |
30 de set. de 2024 | 219.08 | 1.51 | 0.69% | 217.57 | 219.86 | 215.92 |
23 de set. de 2024 | 218.41 | -0.37 | -0.17% | 218.77 | 222.92 | 212.35 |
16 de set. de 2024 | 218.59 | 8.5 | 4.04% | 210.09 | 220.31 | 209.83 |
9 de set. de 2024 | 209.79 | 11.73 | 5.92% | 198.05 | 210.08 | 196.26 |
2 de set. de 2024 | 198.35 | -3.34 | -1.66% | 201.68 | 203.12 | 195.86 |
26 de ago. de 2024 | 202.57 | 5.15 | 2.6% | 197.42 | 202.88 | 196.84 |
19 de ago. de 2024 | 198.33 | 4.29 | 2.21% | 194.04 | 198.74 | 193.83 |
12 de ago. de 2024 | 194.66 | 4.5 | 2.37% | 190.15 | 195.72 | 187.35 |
5 de ago. de 2024 | 191.11 | 4.97 | 2.67% | 186.14 | 191.15 | 183.78 |
29 de jul. de 2024 | 191.18 | 14.34 | 8.1% | 176.84 | 205.09 | 176.14 |
22 de jul. de 2024 | 176.76 | 2.59 | 1.49% | 174.16 | 177.35 | 168.59 |
15 de jul. de 2024 | 174.38 | -1.03 | -0.59% | 175.4 | 182.51 | 172.96 |
8 de jul. de 2024 | 175.68 | 4.25 | 2.47% | 171.43 | 176.73 | 169.58 |
1 de jul. de 2024 | 171.06 | 0.56 | 0.33% | 170.49 | 172.28 | 168.38 |
24 de jun. de 2024 | 171.11 | 3.55 | 2.11% | 167.56 | 172.84 | 166.5 |
17 de jun. de 2024 | 169.11 | 2.57 | 1.54% | 166.54 | 170.73 | 165.04 |
10 de jun. de 2024 | 166.84 | 2.93 | 1.79% | 163.9 | 168.68 | 163.69 |
3 de jun. de 2024 | 165.07 | -3.24 | -1.92% | 168.3 | 168.46 | 163.27 |
27 de mai. de 2024 | 168.39 | -0.23 | -0.14% | 168.61 | 169.84 | 164.08 |
20 de mai. de 2024 | 169.26 | -3.47 | -2.01% | 172.73 | 174.76 | 168.05 |
13 de mai. de 2024 | 173.52 | 2.4 | 1.4% | 171.12 | 174.55 | 169.63 |
6 de mai. de 2024 | 171.15 | 6.02 | 3.64% | 165.13 | 171.83 | 165.06 |
29 de abr. de 2024 | 165.59 | -17.94 | -9.78% | 183.52 | 185.27 | 158.23 |
22 de abr. de 2024 | 181.4 | 3.67 | 2.06% | 177.73 | 182.87 | 176.8 |
15 de abr. de 2024 | 176.74 | -10.6 | -5.66% | 187.33 | 188.87 | 176.2 |
8 de abr. de 2024 | 187.36 | -3.14 | -1.65% | 190.5 | 195.69 | 186.7 |
1 de abr. de 2024 | 191.71 | 4.28 | 2.28% | 187.43 | 193.24 | 186.62 |
25 de mar. de 2024 | 189.1 | 0.26 | 0.14% | 188.83 | 189.88 | 184.57 |
18 de mar. de 2024 | 190.1 | 4.32 | 2.33% | 185.77 | 191.6 | 184.92 |
11 de mar. de 2024 | 187.29 | -4.25 | -2.22% | 191.53 | 194.71 | 185.97 |
4 de mar. de 2024 | 192.4 | 3.51 | 1.85% | 188.89 | 193.79 | 185.94 |
26 de fev. de 2024 | 189.36 | 3.81 | 2.05% | 185.55 | 189.52 | 183.24 |
19 de fev. de 2024 | 185.33 | 4.46 | 2.46% | 180.87 | 186.15 | 178.57 |
12 de fev. de 2024 | 181.79 | -4.41 | -2.37% | 186.19 | 187.01 | 179.95 |
5 de fev. de 2024 | 185.82 | 2.56 | 1.4% | 183.25 | 186.51 | 179.63 |
29 de jan. de 2024 | 184.77 | 2.6 | 1.42% | 182.17 | 196.53 | 181.27 |
22 de jan. de 2024 | 183.06 | 2.9 | 1.61% | 180.15 | 184.41 | 179.2 |
15 de jan. de 2024 | 179.31 | 4.34 | 2.48% | 174.97 | 181.03 | 173.91 |
8 de jan. de 2024 | 175.57 | 4.66 | 2.73% | 170.9 | 176.75 | 170.55 |
1 de jan. de 2024 | 170.85 | -4.66 | -2.65% | 175.5 | 177.38 | 170.18 |
25 de dez. de 2023 | 178.23 | 0.62 | 0.35% | 177.6 | 180.17 | 177.15 |
18 de dez. de 2023 | 178.39 | 0.92 | 0.52% | 177.46 | 179.65 | 175.67 |
11 de dez. de 2023 | 177.04 | 6.76 | 3.97% | 170.27 | 177.28 | 170.27 |
4 de dez. de 2023 | 170.34 | 0.34 | 0.2% | 169.99 | 172.84 | 167 |
27 de nov. de 2023 | 172.02 | 5.07 | 3.03% | 166.95 | 172.19 | 166.34 |
20 de nov. de 2023 | 167.5 | 5.81 | 3.59% | 161.68 | 168.4 | 161.68 |
13 de nov. de 2023 | 162.3 | 5.11 | 3.25% | 157.19 | 165.67 | 157.19 |
6 de nov. de 2023 | 158.34 | 5.89 | 3.86% | 152.45 | 158.46 | 152.45 |
30 de out. de 2023 | 153.56 | 4.12 | 2.76% | 149.43 | 154.1 | 147.57 |
23 de out. de 2023 | 149.13 | 2.71 | 1.85% | 146.42 | 155.28 | 144.79 |
16 de out. de 2023 | 147.87 | -4.2 | -2.77% | 152.07 | 153.83 | 145.48 |
9 de out. de 2023 | 149.94 | -4.16 | -2.7% | 154.09 | 158.58 | 148.42 |
2 de out. de 2023 | 155.75 | -3.16 | -1.99% | 158.9 | 161.56 | 151.68 |
25 de set. de 2023 | 160.58 | 3.02 | 1.91% | 157.56 | 161.88 | 154.44 |
18 de set. de 2023 | 158.16 | 1.06 | 0.68% | 157.09 | 161.71 | 156.36 |
11 de set. de 2023 | 158.17 | -2.25 | -1.4% | 160.41 | 161.25 | 156.63 |
4 de set. de 2023 | 160.01 | -2.38 | -1.46% | 162.38 | 165.12 | 159.03 |
28 de ago. de 2023 | 164.18 | 7.43 | 4.74% | 156.74 | 164.43 | 156.74 |
21 de ago. de 2023 | 156.83 | 0.9 | 0.57% | 155.93 | 158.48 | 154.33 |
14 de ago. de 2023 | 154.7 | -0.78 | -0.5% | 155.47 | 157.86 | 153.41 |
7 de ago. de 2023 | 156.5 | -2.79 | -1.76% | 159.29 | 160.61 | 155.91 |
31 de jul. de 2023 | 158.87 | 3.87 | 2.5% | 154.99 | 162.33 | 154.92 |
24 de jul. de 2023 | 155.33 | 7.78 | 5.27% | 147.55 | 162.17 | 147.22 |
17 de jul. de 2023 | 148.27 | 2.92 | 2% | 145.35 | 150.45 | 145.34 |
10 de jul. de 2023 | 146.28 | 4 | 2.81% | 142.28 | 149.74 | 142.28 |
3 de jul. de 2023 | 142.83 | -1.89 | -1.31% | 144.72 | 145.96 | 141.6 |
26 de jun. de 2023 | 145.8 | 2.01 | 1.39% | 143.79 | 147.39 | 142.87 |
19 de jun. de 2023 | 144.03 | -6.94 | -4.6% | 150.96 | 151.41 | 141.93 |
12 de jun. de 2023 | 151.44 | 5.41 | 3.71% | 146.02 | 153.5 | 145.44 |
5 de jun. de 2023 | 146.46 | 0.71 | 0.48% | 145.75 | 147.39 | 142.74 |
29 de mai. de 2023 | 146.22 | -2.22 | -1.49% | 148.43 | 148.43 | 144.64 |
22 de mai. de 2023 | 147.67 | 6.03 | 4.25% | 141.64 | 148.47 | 140.92 |
15 de mai. de 2023 | 142.16 | 5.71 | 4.18% | 136.45 | 142.87 | 136.39 |
8 de mai. de 2023 | 137.02 | 4.12 | 3.1% | 132.9 | 137.13 | 132.35 |
1 de mai. de 2023 | 132.73 | -0.58 | -0.43% | 133.3 | 134.36 | 129.25 |
24 de abr. de 2023 | 133.92 | 0.83 | 0.63% | 133.08 | 134.11 | 128.47 |
17 de abr. de 2023 | 133.43 | -10.51 | -7.31% | 143.94 | 145.59 | 128.93 |
10 de abr. de 2023 | 145.1 | -0.16 | -0.11% | 145.25 | 147.86 | 143.14 |
3 de abr. de 2023 | 146.41 | 2.02 | 1.39% | 144.39 | 147.84 | 143.38 |
27 de mar. de 2023 | 145.63 | 4.68 | 3.32% | 140.95 | 145.87 | 137.8 |
20 de mar. de 2023 | 140.67 | 0.8 | 0.57% | 139.86 | 144.88 | 138.41 |
13 de mar. de 2023 | 140.42 | 4.13 | 3.03% | 136.28 | 141.73 | 134.77 |
6 de mar. de 2023 | 138.36 | -7.25 | -4.98% | 145.61 | 147.44 | 137.04 |
27 de fev. de 2023 | 145.36 | 4.52 | 3.2% | 140.84 | 146.55 | 138.69 |
20 de fev. de 2023 | 140.3 | -4.05 | -2.81% | 144.35 | 144.7 | 138.62 |
13 de fev. de 2023 | 146.61 | 2.22 | 1.53% | 144.39 | 148.96 | 142.07 |
6 de fev. de 2023 | 144.66 | -4.63 | -3.1% | 149.28 | 150.78 | 143.51 |
30 de jan. de 2023 | 152.08 | 7.29 | 5.03% | 144.79 | 159.57 | 144.2 |
23 de jan. de 2023 | 147.45 | 2.53 | 1.75% | 144.91 | 149.13 | 140.2 |
16 de jan. de 2023 | 144.1 | -2.03 | -1.39% | 146.12 | 149.26 | 138.36 |
9 de jan. de 2023 | 146.18 | 4.51 | 3.18% | 141.67 | 147.92 | 141.26 |
2 de jan. de 2023 | 141.23 | -3.25 | -2.25% | 144.48 | 147.05 | 138.93 |
26 de dez. de 2022 | 143.09 | 2.72 | 1.94% | 140.36 | 143.32 | 137.87 |
19 de dez. de 2022 | 140.61 | -1.35 | -0.96% | 141.96 | 143.76 | 136.82 |
12 de dez. de 2022 | 143.72 | -5 | -3.36% | 148.71 | 159.21 | 142.75 |
5 de dez. de 2022 | 149.08 | -1.95 | -1.3% | 151.03 | 152.98 | 146.93 |
28 de nov. de 2022 | 153.59 | 1.28 | 0.84% | 152.31 | 156.14 | 147.37 |
21 de nov. de 2022 | 154.93 | 6.59 | 4.44% | 148.33 | 158.02 | 148.03 |
14 de nov. de 2022 | 148.96 | -0.79 | -0.53% | 149.74 | 153.29 | 144.6 |
7 de nov. de 2022 | 149.48 | 12.5 | 9.13% | 136.97 | 150.09 | 133.31 |
31 de out. de 2022 | 137.48 | -6.11 | -4.25% | 143.58 | 144.93 | 134 |
24 de out. de 2022 | 144.83 | -1.71 | -1.17% | 146.54 | 153.56 | 134.72 |
17 de out. de 2022 | 147.21 | 4.68 | 3.28% | 142.53 | 147.6 | 140.26 |
10 de out. de 2022 | 140.1 | -3.13 | -2.18% | 143.22 | 144.39 | 133.96 |
3 de out. de 2022 | 143.8 | -2.33 | -1.6% | 146.13 | 156.67 | 143.06 |
26 de set. de 2022 | 144.25 | 1.22 | 0.86% | 143.02 | 148.99 | 141.7 |
19 de set. de 2022 | 143.74 | -1.99 | -1.37% | 145.73 | 149.3 | 141.38 |
12 de set. de 2022 | 148.49 | -12.52 | -7.78% | 161.01 | 163.87 | 145.6 |
5 de set. de 2022 | 159.78 | 3.5 | 2.24% | 156.27 | 160.12 | 153.12 |
29 de ago. de 2022 | 155.72 | -2.16 | -1.37% | 157.88 | 161.91 | 152.11 |
22 de ago. de 2022 | 159.78 | -8.04 | -4.79% | 167.81 | 168.5 | 159.43 |
15 de ago. de 2022 | 171.09 | 0.68 | 0.4% | 170.4 | 173.9 | 168.7 |
8 de ago. de 2022 | 172.18 | 0.64 | 0.37% | 171.54 | 172.48 | 164.78 |
1 de ago. de 2022 | 171.79 | 7.37 | 4.48% | 164.41 | 172.58 | 161.73 |
25 de jul. de 2022 | 166.94 | 15.12 | 9.96% | 151.81 | 167.37 | 150.65 |
18 de jul. de 2022 | 153.54 | 5.97 | 4.05% | 147.56 | 156.52 | 145.85 |
11 de jul. de 2022 | 147.94 | -8.72 | -5.57% | 156.65 | 156.65 | 141.66 |
4 de jul. de 2022 | 157.42 | 9.04 | 6.09% | 148.37 | 159.31 | 147.62 |
27 de jun. de 2022 | 152.77 | -4.79 | -3.05% | 157.56 | 158.26 | 149.08 |
20 de jun. de 2022 | 158.14 | 6.19 | 4.08% | 151.94 | 158.17 | 149.31 |
13 de jun. de 2022 | 150.21 | -2.18 | -1.44% | 152.39 | 155.73 | 146.91 |
6 de jun. de 2022 | 156.26 | -11.15 | -6.66% | 167.4 | 168.56 | 155.71 |
30 de mai. de 2022 | 165.98 | 2.39 | 1.46% | 163.58 | 168.1 | 159.83 |
23 de mai. de 2022 | 166.95 | 9.62 | 6.12% | 157.32 | 166.95 | 153.75 |
16 de mai. de 2022 | 155.97 | -10.48 | -6.3% | 166.45 | 170.21 | 151.1 |
9 de mai. de 2022 | 168.15 | 0.74 | 0.44% | 167.41 | 172.63 | 159.62 |
2 de mai. de 2022 | 170.03 | 2.37 | 1.41% | 167.65 | 177.94 | 165.95 |
25 de abr. de 2022 | 167 | -32.13 | -16.14% | 199.12 | 202.53 | 165.93 |
18 de abr. de 2022 | 200.06 | 2.89 | 1.46% | 197.17 | 207.29 | 195.45 |
11 de abr. de 2022 | 199.03 | -8.51 | -4.11% | 207.54 | 209.35 | 198.75 |
4 de abr. de 2022 | 209.67 | 1.72 | 0.83% | 207.94 | 214.78 | 207.15 |
28 de mar. de 2022 | 208.98 | 0.38 | 0.18% | 208.59 | 217.03 | 205.71 |
21 de mar. de 2022 | 209.95 | 6.59 | 3.24% | 203.35 | 210.38 | 202.67 |
14 de mar. de 2022 | 204.13 | 9.06 | 4.64% | 195.07 | 205.6 | 188.22 |
7 de mar. de 2022 | 194.37 | -6.25 | -3.12% | 200.61 | 201.44 | 192.13 |
28 de fev. de 2022 | 201.86 | 3.56 | 1.79% | 198.3 | 203.69 | 195.24 |
21 de fev. de 2022 | 202.3 | 2.12 | 1.05% | 200.18 | 202.62 | 188.31 |
14 de fev. de 2022 | 201.51 | 4.57 | 2.32% | 196.93 | 204.71 | 192.21 |
7 de fev. de 2022 | 195.73 | -6.61 | -3.27% | 202.33 | 206.48 | 194.45 |
31 de jan. de 2022 | 202.9 | 4.36 | 2.19% | 198.54 | 211.46 | 198.54 |
24 de jan. de 2022 | 199.51 | -17.24 | -7.95% | 216.74 | 227.14 | 188.5 |
17 de jan. de 2022 | 221.1 | -9.94 | -4.3% | 231.03 | 233.83 | 219.7 |
10 de jan. de 2022 | 236.21 | 2.18 | 0.93% | 234.03 | 245.39 | 231.6 |
3 de jan. de 2022 | 231.9 | -10.8 | -4.45% | 242.7 | 244.86 | 228.7 |
27 de dez. de 2021 | 244.66 | 9.81 | 4.17% | 234.85 | 248.86 | 234.73 |
20 de dez. de 2021 | 234.53 | 5.77 | 2.52% | 228.76 | 235.98 | 228.17 |
13 de dez. de 2021 | 233.07 | 4.34 | 1.89% | 228.73 | 238.67 | 224.62 |
6 de dez. de 2021 | 229.42 | 4.04 | 1.79% | 225.37 | 233.52 | 222.44 |
29 de nov. de 2021 | 223.76 | -4.91 | -2.15% | 228.66 | 232.18 | 221.44 |
22 de nov. de 2021 | 226.02 | -3.8 | -1.66% | 229.82 | 235.36 | 224.3 |
15 de nov. de 2021 | 231.84 | 4.47 | 1.97% | 227.36 | 238.99 | 227.35 |
8 de nov. de 2021 | 229.34 | 7.36 | 3.31% | 221.98 | 230.86 | 220.09 |
1 de nov. de 2021 | 221.84 | 11.47 | 5.45% | 210.37 | 225.24 | 209.64 |
25 de out. de 2021 | 210.94 | 6.05 | 2.95% | 204.89 | 224.88 | 202.84 |
18 de out. de 2021 | 208.15 | 6.24 | 3.09% | 201.91 | 211.31 | 199.96 |
11 de out. de 2021 | 204.24 | 4.87 | 2.44% | 199.36 | 205.68 | 196.29 |
4 de out. de 2021 | 200.71 | 2.14 | 1.07% | 198.57 | 203.5 | 193.24 |
27 de set. de 2021 | 201.07 | -1.18 | -0.58% | 202.24 | 205.12 | 194.74 |
20 de set. de 2021 | 204.05 | 3.05 | 1.51% | 201 | 204.87 | 196.9 |
13 de set. de 2021 | 204.53 | 1.91 | 0.94% | 202.61 | 210.07 | 199.6 |
6 de set. de 2021 | 203.01 | 0.28 | 0.13% | 202.73 | 205.13 | 200.27 |
30 de ago. de 2021 | 203.48 | -1.74 | -0.85% | 205.21 | 208.11 | 198.08 |
23 de ago. de 2021 | 205.42 | 5.25 | 2.62% | 200.16 | 208.28 | 200.16 |
16 de ago. de 2021 | 199.76 | -2.44 | -1.21% | 202.2 | 204.37 | 195.75 |
9 de ago. de 2021 | 204.18 | -7.01 | -3.32% | 211.19 | 212.41 | 203.36 |
2 de ago. de 2021 | 211.44 | 7.25 | 3.55% | 204.18 | 215.31 | 203.7 |
26 de jul. de 2021 | 206.44 | 15.24 | 7.97% | 191.2 | 211.62 | 190.44 |
19 de jul. de 2021 | 192.29 | 9.5 | 5.19% | 182.79 | 193.18 | 181.38 |
12 de jul. de 2021 | 185.77 | -4.46 | -2.35% | 190.23 | 192.15 | 184.13 |
5 de jul. de 2021 | 190.88 | 5.18 | 2.79% | 185.69 | 191.1 | 183.01 |
28 de jun. de 2021 | 187.89 | -1.33 | -0.7% | 189.21 | 192.05 | 185.67 |
21 de jun. de 2021 | 189.78 | 5.94 | 3.23% | 183.83 | 190.18 | 182.48 |
14 de jun. de 2021 | 183.5 | -8.07 | -4.21% | 191.56 | 192.18 | 182.78 |
7 de jun. de 2021 | 192.62 | 9.23 | 5.03% | 183.39 | 196.56 | 182.78 |
31 de mai. de 2021 | 188.64 | 9.62 | 5.37% | 179.01 | 189.59 | 176.46 |
24 de mai. de 2021 | 185.37 | -0.14 | -0.08% | 185.51 | 188.39 | 182.83 |
17 de mai. de 2021 | 183.83 | 4.59 | 2.56% | 179.24 | 187.26 | 176.83 |
10 de mai. de 2021 | 181.31 | -1.81 | -0.99% | 183.11 | 184.53 | 173.73 |
3 de mai. de 2021 | 184.25 | 0.18 | 0.09% | 184.07 | 187.38 | 178.01 |
26 de abr. de 2021 | 186.65 | -21.35 | -10.27% | 207.99 | 212.63 | 183.79 |
19 de abr. de 2021 | 209.73 | 0.25 | 0.12% | 209.47 | 211.04 | 204.67 |