Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 735.05 | 19.18 | 2.68% | 715.86 | 738.56 | 707.87 |
3 de fev. de 2025 | 712.09 | 31.05 | 4.55% | 681.04 | 722.64 | 678.05 |
27 de jan. de 2025 | 687.13 | 52.96 | 8.35% | 634.17 | 708.37 | 623.22 |
20 de jan. de 2025 | 645.53 | 28.75 | 4.66% | 616.77 | 650.02 | 607.17 |
13 de jan. de 2025 | 610.39 | 9.28 | 1.54% | 601.1 | 620.47 | 586.72 |
6 de jan. de 2025 | 613.84 | 3.86 | 0.63% | 609.98 | 629.02 | 595.48 |
30 de dez. de 2024 | 602.7 | 15.02 | 2.55% | 587.68 | 607.41 | 581.64 |
23 de dez. de 2024 | 597.47 | 4.58 | 0.77% | 592.89 | 605.82 | 584.45 |
16 de dez. de 2024 | 583.45 | -43.7 | -6.97% | 627.15 | 630.05 | 582.24 |
9 de dez. de 2024 | 618.36 | -0.9 | -0.15% | 619.26 | 636.42 | 604.29 |
2 de dez. de 2024 | 622.2 | 47.72 | 8.3% | 574.48 | 627.78 | 574.48 |
25 de nov. de 2024 | 572.46 | 14 | 2.5% | 558.45 | 576.67 | 554.72 |
18 de nov. de 2024 | 557.33 | 5.92 | 1.07% | 551.41 | 567.64 | 547.34 |
11 de nov. de 2024 | 552.28 | -31.13 | -5.34% | 583.4 | 597.71 | 550.33 |
4 de nov. de 2024 | 587.32 | 26.55 | 4.73% | 560.77 | 592.93 | 553.43 |
28 de out. de 2024 | 565.16 | -15.57 | -2.68% | 580.72 | 598.69 | 560.84 |
21 de out. de 2024 | 571.38 | -2.98 | -0.52% | 574.35 | 582.95 | 559.67 |
14 de out. de 2024 | 574.7 | -16.69 | -2.83% | 591.39 | 598.08 | 572.31 |
7 de out. de 2024 | 587.23 | -11.37 | -1.9% | 598.59 | 601.02 | 579.9 |
30 de set. de 2024 | 594.51 | 30.8 | 5.46% | 563.7 | 595.01 | 563.05 |
23 de set. de 2024 | 565.36 | -0.89 | -0.16% | 566.25 | 575.55 | 552.45 |
16 de set. de 2024 | 560.01 | 41.33 | 7.96% | 518.68 | 562.77 | 515.68 |
9 de set. de 2024 | 522.95 | 19.14 | 3.79% | 503.81 | 525.92 | 494.03 |
2 de set. de 2024 | 498.9 | -18.75 | -3.63% | 517.65 | 523.83 | 496.57 |
26 de ago. de 2024 | 519.79 | -4.21 | -0.81% | 523.99 | 525.48 | 510.46 |
19 de ago. de 2024 | 526.09 | -0.5 | -0.1% | 526.58 | 542.4 | 520.92 |
12 de ago. de 2024 | 525.99 | 10.15 | 1.96% | 515.83 | 538.03 | 507.35 |
5 de ago. de 2024 | 516.44 | 61.61 | 13.54% | 454.83 | 516.54 | 449.76 |
29 de jul. de 2024 | 486.65 | 19.87 | 4.25% | 466.77 | 525.5 | 455.18 |
22 de jul. de 2024 | 463.9 | -21.54 | -4.44% | 485.43 | 493.65 | 441.11 |
15 de jul. de 2024 | 475.01 | -20.32 | -4.11% | 495.32 | 504.86 | 457.66 |
8 de jul. de 2024 | 496.75 | -40.49 | -7.54% | 537.23 | 537.62 | 492.75 |
1 de jul. de 2024 | 538.61 | 35.62 | 7.08% | 502.99 | 539.18 | 491.65 |
24 de jun. de 2024 | 504 | 4.49 | 0.89% | 499.51 | 521.18 | 492.7 |
17 de jun. de 2024 | 493.54 | -6.95 | -1.39% | 500.49 | 509.15 | 490.92 |
10 de jun. de 2024 | 502.42 | 9.85 | 1.99% | 492.57 | 510.59 | 491.55 |
3 de jun. de 2024 | 491.39 | 22.84 | 4.87% | 468.54 | 501.1 | 466.69 |
27 de mai. de 2024 | 464.7 | -11.97 | -2.51% | 476.66 | 479.26 | 453.14 |
20 de mai. de 2024 | 476.74 | 9.26 | 1.98% | 467.47 | 478.37 | 460.06 |
13 de mai. de 2024 | 469.8 | -1.04 | -0.23% | 470.84 | 480.96 | 458.62 |
6 de mai. de 2024 | 474.83 | 21.19 | 4.67% | 453.64 | 475.74 | 451.89 |
29 de abr. de 2024 | 450.61 | 15.92 | 3.66% | 434.69 | 452.71 | 425.79 |
22 de abr. de 2024 | 441.99 | -43.65 | -8.99% | 485.64 | 505.5 | 412.76 |
15 de abr. de 2024 | 480.57 | -33.59 | -6.54% | 514.16 | 516.84 | 473.93 |
8 de abr. de 2024 | 509.84 | -15.19 | -2.9% | 525.02 | 529.77 | 504.02 |
1 de abr. de 2024 | 525.6 | 43.88 | 9.1% | 481.72 | 529.02 | 480.22 |
25 de mar. de 2024 | 485.25 | -18.68 | -3.71% | 503.92 | 508.41 | 483.63 |
18 de mar. de 2024 | 508.26 | 20.17 | 4.13% | 488.09 | 510.79 | 479.81 |
11 de mar. de 2024 | 482.5 | -8.71 | -1.78% | 491.21 | 500.61 | 474.11 |
4 de mar. de 2024 | 504.51 | 8 | 1.61% | 496.51 | 521.84 | 486.54 |
26 de fev. de 2024 | 500.9 | 18.97 | 3.93% | 481.92 | 502.68 | 478.46 |
19 de fev. de 2024 | 483.02 | 13.46 | 2.86% | 469.55 | 492.7 | 460.28 |
12 de fev. de 2024 | 471.99 | 4.85 | 1.03% | 467.14 | 487.09 | 455.63 |
5 de fev. de 2024 | 466.42 | -2.63 | -0.56% | 469.04 | 471.83 | 452.64 |
29 de jan. de 2024 | 473.45 | 80.92 | 20.61% | 392.53 | 484.44 | 387.57 |
22 de jan. de 2024 | 392.77 | 6.15 | 1.59% | 386.61 | 395.56 | 379.86 |
15 de jan. de 2024 | 382.05 | 10.25 | 2.75% | 371.79 | 383.19 | 357.46 |
8 de jan. de 2024 | 373.62 | 19.5 | 5.5% | 354.11 | 375.87 | 350.93 |
1 de jan. de 2024 | 351.34 | -0.37 | -0.11% | 351.7 | 352.38 | 338.99 |
25 de dez. de 2023 | 352.59 | -1.67 | -0.47% | 354.25 | 360.79 | 350.68 |
18 de dez. de 2023 | 352.29 | 15.12 | 4.48% | 337.16 | 356.05 | 336.49 |
11 de dez. de 2023 | 335.13 | 8.64 | 2.64% | 326.48 | 337.56 | 319.02 |
4 de dez. de 2023 | 331.92 | 17.21 | 5.46% | 314.71 | 332.16 | 312.65 |
27 de nov. de 2023 | 323.86 | -12.96 | -3.85% | 336.82 | 338.83 | 319.79 |
20 de nov. de 2023 | 337.1 | 2.51 | 0.75% | 334.59 | 341.86 | 334.37 |
13 de nov. de 2023 | 334.21 | 8.01 | 2.45% | 326.19 | 337.06 | 324.72 |
6 de nov. de 2023 | 327.7 | 12.06 | 3.82% | 315.64 | 327.78 | 313.48 |
30 de out. de 2023 | 313.35 | 13.48 | 4.49% | 299.87 | 317.67 | 295.91 |
23 de out. de 2023 | 295.54 | -13.2 | -4.28% | 308.74 | 317.35 | 278.47 |
16 de out. de 2023 | 307.77 | -9.47 | -2.99% | 317.23 | 324.7 | 305.5 |
9 de out. de 2023 | 313.38 | 1.82 | 0.58% | 311.55 | 329.51 | 310.79 |
2 de out. de 2023 | 314.45 | 13.67 | 4.54% | 300.78 | 315.33 | 298.51 |
25 de set. de 2023 | 299.32 | 4.11 | 1.39% | 295.21 | 309.6 | 285.9 |
18 de set. de 2023 | 298.23 | -0.66 | -0.23% | 298.89 | 307.05 | 292.32 |
11 de set. de 2023 | 299.56 | -1 | -0.33% | 300.55 | 311.87 | 297.6 |
4 de set. de 2023 | 296.78 | 0.31 | 0.1% | 296.46 | 306.08 | 291.34 |
28 de ago. de 2023 | 295.57 | 9.71 | 3.4% | 285.85 | 300.71 | 284.87 |
21 de ago. de 2023 | 284.31 | 2.41 | 0.85% | 281.9 | 297.34 | 275.17 |
14 de ago. de 2023 | 282.1 | -17.02 | -5.7% | 299.12 | 305.35 | 273.5 |
7 de ago. de 2023 | 300.44 | -12.36 | -3.95% | 312.79 | 316.85 | 299.43 |
31 de jul. de 2023 | 309.31 | -13.36 | -4.14% | 322.66 | 324.58 | 309.23 |
24 de jul. de 2023 | 324.16 | 28.25 | 9.54% | 295.91 | 325.1 | 287.4 |
17 de jul. de 2023 | 293.3 | -12.82 | -4.19% | 306.12 | 317.67 | 290.23 |
10 de jul. de 2023 | 307.49 | 11.17 | 3.76% | 296.32 | 315.17 | 286.14 |
3 de jul. de 2023 | 289.66 | 4.01 | 1.4% | 285.65 | 297.22 | 283.91 |
26 de jun. de 2023 | 286.26 | -1.22 | -0.43% | 287.47 | 288.84 | 276.73 |
19 de jun. de 2023 | 287.92 | 9.17 | 3.28% | 278.75 | 288.73 | 275.17 |
12 de jun. de 2023 | 279.8 | 13.86 | 5.21% | 265.94 | 286.99 | 264.35 |
5 de jun. de 2023 | 263.99 | -6.57 | -2.43% | 270.55 | 275.67 | 258.07 |
29 de mai. de 2023 | 271.7 | 6.63 | 2.5% | 265.06 | 274.49 | 257.61 |
22 de mai. de 2023 | 261.28 | 15.18 | 6.17% | 246.09 | 261.51 | 244.61 |
15 de mai. de 2023 | 244.75 | 8.21 | 3.47% | 236.53 | 247.87 | 234.57 |
8 de mai. de 2023 | 232.96 | 2.9 | 1.26% | 230.06 | 237.48 | 229.59 |
1 de mai. de 2023 | 231.86 | -6.98 | -2.93% | 238.84 | 244.11 | 229.13 |
24 de abr. de 2023 | 239.38 | 27.53 | 13% | 211.84 | 240.94 | 206.48 |
17 de abr. de 2023 | 212.13 | -7.9 | -3.59% | 220.02 | 220.84 | 209.09 |
10 de abr. de 2023 | 221.41 | 7.5 | 3.5% | 213.91 | 221.98 | 210.55 |
3 de abr. de 2023 | 215.88 | 7.21 | 3.45% | 208.67 | 216.84 | 208.08 |
27 de mar. de 2023 | 212 | 7.81 | 3.82% | 204.19 | 212.07 | 197.79 |
20 de mar. de 2023 | 205.97 | 6.96 | 3.49% | 199.01 | 207.74 | 193.53 |
13 de mar. de 2023 | 195.53 | 17.74 | 9.97% | 177.79 | 205.65 | 174.72 |
6 de mar. de 2023 | 179.44 | -9.93 | -5.24% | 189.36 | 189.87 | 178.69 |
27 de fev. de 2023 | 185.13 | 12.5 | 7.24% | 172.63 | 186.53 | 168.95 |
20 de fev. de 2023 | 170.07 | -3.3 | -1.9% | 173.36 | 178.04 | 167.52 |
13 de fev. de 2023 | 172.81 | -4.13 | -2.33% | 176.93 | 181.38 | 169.98 |
6 de fev. de 2023 | 173.89 | -12.2 | -6.56% | 186.08 | 193.62 | 173.25 |
30 de jan. de 2023 | 186.5 | 36.78 | 24.56% | 149.72 | 197.02 | 146.88 |
23 de jan. de 2023 | 151.67 | 12.29 | 8.82% | 139.37 | 153.11 | 138.57 |
16 de jan. de 2023 | 139.18 | 2.93 | 2.15% | 136.24 | 139.87 | 132.73 |
9 de jan. de 2023 | 136.87 | 5.53 | 4.21% | 131.33 | 137.6 | 128.07 |
2 de jan. de 2023 | 129.92 | 6.25 | 5.06% | 123.66 | 130.27 | 122.18 |
26 de dez. de 2022 | 120.26 | 2.73 | 2.32% | 117.53 | 120.96 | 115.45 |
19 de dez. de 2022 | 117.8 | 1 | 0.85% | 116.8 | 120.09 | 112.26 |
12 de dez. de 2022 | 119.11 | 3.75 | 3.25% | 115.36 | 123.87 | 112.86 |
5 de dez. de 2022 | 115.61 | -6.57 | -5.37% | 122.17 | 124.39 | 112.62 |
28 de nov. de 2022 | 123.23 | 12.39 | 11.17% | 110.84 | 123.74 | 108.16 |
21 de nov. de 2022 | 111.16 | -0.41 | -0.36% | 111.56 | 112.42 | 108.07 |
14 de nov. de 2022 | 111.82 | -0.16 | -0.14% | 111.97 | 118.49 | 109.7 |
7 de nov. de 2022 | 112.73 | 18.14 | 19.17% | 94.59 | 114.65 | 92.9 |
31 de out. de 2022 | 90.6 | -8.02 | -8.13% | 98.61 | 99.09 | 87.91 |
24 de out. de 2022 | 98.9 | -27.6 | -21.82% | 126.5 | 138.04 | 96.18 |
17 de out. de 2022 | 129.75 | -0.88 | -0.68% | 130.63 | 137.53 | 125.16 |
10 de out. de 2022 | 126.51 | -7.46 | -5.57% | 133.96 | 135.81 | 122.26 |
3 de out. de 2022 | 133.18 | -4.85 | -3.52% | 138.03 | 142.09 | 132.17 |
26 de set. de 2022 | 135.38 | -5.32 | -3.78% | 140.69 | 141.94 | 133.84 |
19 de set. de 2022 | 140.07 | -5.68 | -3.9% | 145.74 | 149.25 | 138.6 |
12 de set. de 2022 | 146.18 | -21.63 | -12.89% | 167.81 | 171.02 | 144 |
5 de set. de 2022 | 168.85 | 8.85 | 5.53% | 159.99 | 169.13 | 156.49 |
29 de ago. de 2022 | 159.92 | -0.42 | -0.26% | 160.33 | 167.44 | 155.58 |
22 de ago. de 2022 | 161.61 | -2.78 | -1.7% | 164.39 | 170.5 | 159.41 |
15 de ago. de 2022 | 167.73 | -11.44 | -6.39% | 179.17 | 181.04 | 166.7 |
8 de ago. de 2022 | 180.02 | 12.72 | 7.6% | 167.3 | 182.72 | 166.22 |
1 de ago. de 2022 | 166.93 | 10.12 | 6.46% | 156.8 | 171.77 | 154.92 |
25 de jul. de 2022 | 158.78 | -10.45 | -6.18% | 169.23 | 170.49 | 154.54 |
18 de jul. de 2022 | 168.97 | 3.43 | 2.07% | 165.53 | 183.46 | 165.3 |
11 de jul. de 2022 | 164.29 | -1.96 | -1.18% | 166.24 | 167.03 | 156.94 |
4 de jul. de 2022 | 170.45 | 13.5 | 8.6% | 156.95 | 172.33 | 156.7 |
27 de jun. de 2022 | 159.53 | -11.47 | -6.71% | 171 | 171.09 | 154.69 |
20 de jun. de 2022 | 169.75 | 3.25 | 1.95% | 166.5 | 169.75 | 153.92 |
13 de jun. de 2022 | 163.44 | -6.51 | -3.84% | 169.95 | 172.2 | 159.28 |
6 de jun. de 2022 | 175.21 | -18.72 | -9.66% | 193.93 | 201.6 | 174.65 |
30 de mai. de 2022 | 190.27 | -3.86 | -1.99% | 194.13 | 200.49 | 184.63 |
23 de mai. de 2022 | 194.67 | 0.96 | 0.5% | 193.7 | 196.58 | 175.75 |
16 de mai. de 2022 | 193.03 | -3.66 | -1.86% | 196.68 | 205.02 | 187.54 |
9 de mai. de 2022 | 198.3 | -0.26 | -0.14% | 198.56 | 202.52 | 184.36 |
2 de mai. de 2022 | 203.32 | 1.62 | 0.8% | 201.69 | 223.83 | 200.44 |
25 de abr. de 2022 | 199.84 | 18.4 | 10.14% | 181.44 | 212.03 | 168.66 |
18 de abr. de 2022 | 183.55 | -26.12 | -12.46% | 209.67 | 217.96 | 182.89 |
11 de abr. de 2022 | 209.66 | -8.53 | -3.91% | 218.18 | 221.55 | 209.57 |
4 de abr. de 2022 | 221.72 | -5.01 | -2.21% | 226.73 | 236.37 | 218.08 |
28 de mar. de 2022 | 224.82 | 1.75 | 0.78% | 223.06 | 231.13 | 219.5 |
21 de mar. de 2022 | 222.16 | 8.09 | 3.77% | 214.07 | 225.42 | 207.62 |
14 de mar. de 2022 | 216.77 | 29.22 | 15.57% | 187.55 | 216.77 | 185.8 |
7 de mar. de 2022 | 187.47 | -12.92 | -6.45% | 200.39 | 200.48 | 186.11 |
28 de fev. de 2022 | 200.21 | -8.47 | -4.06% | 208.68 | 213.13 | 198.77 |
21 de fev. de 2022 | 210.55 | 7.42 | 3.65% | 203.13 | 211.29 | 191.48 |
14 de fev. de 2022 | 206.07 | -13.69 | -6.23% | 219.75 | 221.13 | 205.17 |
7 de fev. de 2022 | 219.66 | -17.84 | -7.51% | 237.49 | 238.1 | 216.14 |
31 de jan. de 2022 | 237.03 | -62.53 | -20.88% | 299.55 | 326.7 | 230.1 |
24 de jan. de 2022 | 301.54 | 4.27 | 1.43% | 297.27 | 309.48 | 289 |
17 de jan. de 2022 | 303.09 | -19.92 | -6.17% | 323 | 327.78 | 303.01 |
10 de jan. de 2022 | 331.95 | 8.13 | 2.51% | 323.81 | 336.24 | 315.4 |
3 de jan. de 2022 | 331.73 | -5.61 | -1.67% | 337.34 | 343.03 | 323.7 |
27 de dez. de 2021 | 336.33 | -4.8 | -1.41% | 341.12 | 352.63 | 336.23 |
20 de dez. de 2021 | 335.35 | 6.56 | 1.99% | 328.79 | 336.63 | 322.5 |
13 de dez. de 2021 | 334.14 | 3.59 | 1.08% | 330.54 | 344.38 | 325.57 |
6 de dez. de 2021 | 329.76 | 21 | 6.8% | 308.76 | 336.05 | 306.3 |
29 de nov. de 2021 | 307.07 | -30.31 | -8.99% | 337.37 | 340.63 | 299.46 |
22 de nov. de 2021 | 333 | -16.71 | -4.78% | 349.71 | 353.79 | 331.9 |
15 de nov. de 2021 | 345.37 | 1.89 | 0.55% | 343.47 | 353.56 | 336 |
8 de nov. de 2021 | 340.97 | -2.7 | -0.79% | 343.67 | 343.87 | 325.5 |
1 de nov. de 2021 | 341.44 | 15.13 | 4.63% | 326.3 | 346.72 | 323.36 |
25 de out. de 2021 | 323.35 | 2.42 | 0.75% | 320.93 | 329.52 | 308.11 |
18 de out. de 2021 | 325.42 | -3.19 | -0.98% | 328.61 | 343.09 | 321.1 |
11 de out. de 2021 | 324.94 | -1.32 | -0.41% | 326.25 | 330.4 | 317.36 |
4 de out. de 2021 | 330.02 | -4.75 | -1.42% | 334.77 | 338.8 | 322.65 |
27 de set. de 2021 | 342.37 | -8.16 | -2.33% | 350.53 | 355.12 | 338.1 |
20 de set. de 2021 | 353.03 | -4.93 | -1.38% | 357.95 | 361 | 340.68 |
13 de set. de 2021 | 364.2 | -17.05 | -4.47% | 381.24 | 381.45 | 361.54 |
6 de set. de 2021 | 378.58 | 2.65 | 0.7% | 375.92 | 383.71 | 373.11 |
30 de ago. de 2021 | 376.18 | 3.98 | 1.06% | 372.2 | 384.3 | 370.49 |
23 de ago. de 2021 | 372.55 | 12.09 | 3.35% | 360.46 | 373.64 | 360.14 |
16 de ago. de 2021 | 359.29 | -3.58 | -0.99% | 362.87 | 366.93 | 351.52 |
9 de ago. de 2021 | 363.12 | -0.34 | -0.1% | 363.46 | 365.74 | 357.05 |
2 de ago. de 2021 | 363.29 | 4.9 | 1.36% | 358.39 | 365.12 | 347.68 |
26 de jul. de 2021 | 356.33 | -12.01 | -3.27% | 368.34 | 377.47 | 353.89 |
19 de jul. de 2021 | 369.89 | 32.44 | 9.61% | 337.44 | 375.23 | 334.48 |
12 de jul. de 2021 | 341.13 | -9.69 | -2.76% | 350.81 | 355.23 | 340.1 |
5 de jul. de 2021 | 350.28 | -7.75 | -2.17% | 358.03 | 358.57 | 342.5 |
28 de jun. de 2021 | 354.68 | 12.04 | 3.51% | 342.64 | 358.08 | 341.73 |
21 de jun. de 2021 | 341.2 | 10.55 | 3.19% | 330.65 | 344.87 | 327.54 |
14 de jun. de 2021 | 329.23 | -1.96 | -0.6% | 331.19 | 339.87 | 328.65 |
7 de jun. de 2021 | 331.19 | 1.83 | 0.55% | 329.35 | 338.24 | 328.39 |
31 de mai. de 2021 | 330.24 | -0.29 | -0.09% | 330.53 | 332.43 | 323.43 |
24 de mai. de 2021 | 328.72 | 10.81 | 3.4% | 317.91 | 333.75 | 317.91 |
17 de mai. de 2021 | 316.09 | 3.09 | 0.99% | 312.99 | 319.65 | 304.13 |
10 de mai. de 2021 | 316.03 | 2.45 | 0.78% | 313.57 | 316.81 | 298.11 |
3 de mai. de 2021 | 318.85 | -8.47 | -2.59% | 327.32 | 328.47 | 313.08 |
26 de abr. de 2021 | 325.01 | 22 | 7.26% | 303 | 330.91 | 301.23 |
19 de abr. de 2021 | 301.17 | -4.63 | -1.52% | 305.79 | 307.64 | 296 |