Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 792.62 | 25.44 | 3.31% | 767.18 | 826.5 | 765.19 |
3 de fev. de 2025 | 756.71 | 85.74 | 12.77% | 670.97 | 766.2 | 668.98 |
27 de jan. de 2025 | 695.4 | 35.88 | 5.44% | 659.51 | 719.84 | 654.04 |
20 de jan. de 2025 | 684.95 | 11.97 | 1.77% | 672.98 | 692.91 | 661.02 |
13 de jan. de 2025 | 664.01 | 4.48 | 0.67% | 659.53 | 691.93 | 629.6 |
6 de jan. de 2025 | 662.52 | 15.98 | 2.47% | 646.54 | 674.98 | 634.58 |
30 de dez. de 2024 | 647.04 | 25.39 | 4.08% | 621.64 | 655.54 | 614.16 |
23 de dez. de 2024 | 629.1 | -3.5 | -0.56% | 632.59 | 638.59 | 624.61 |
16 de dez. de 2024 | 635.58 | -29.93 | -4.5% | 665.51 | 665.51 | 621.12 |
9 de dez. de 2024 | 663 | 7.48 | 1.14% | 655.52 | 700.9 | 652.55 |
2 de dez. de 2024 | 655.04 | 26.91 | 4.28% | 628.12 | 670.47 | 623.12 |
25 de nov. de 2024 | 645.57 | 2.51 | 0.39% | 643.06 | 648.56 | 622.12 |
18 de nov. de 2024 | 651.03 | 1.49 | 0.22% | 649.54 | 667 | 642.06 |
11 de nov. de 2024 | 644.57 | -62.3 | -8.82% | 706.87 | 718.84 | 607.16 |
4 de nov. de 2024 | 693.41 | -39.39 | -5.38% | 732.8 | 732.8 | 679.95 |
28 de out. de 2024 | 733.29 | -20.45 | -2.72% | 753.73 | 776.66 | 725.32 |
21 de out. de 2024 | 756.22 | 25.92 | 3.54% | 730.3 | 779.16 | 719.83 |
14 de out. de 2024 | 702.89 | 43.87 | 6.65% | 659.02 | 703.88 | 644.06 |
7 de out. de 2024 | 662.01 | 33.89 | 5.39% | 628.11 | 663.01 | 603.19 |
30 de set. de 2024 | 637.08 | 18.44 | 2.98% | 618.64 | 640.07 | 604.18 |
23 de set. de 2024 | 615.65 | 29.4 | 5.01% | 586.24 | 639.58 | 577.76 |
16 de set. de 2024 | 587.23 | 21.93 | 3.87% | 565.3 | 593.22 | 560.81 |
9 de set. de 2024 | 569.79 | 64.8 | 12.83% | 504.98 | 576.76 | 500.99 |
2 de set. de 2024 | 505.48 | -27.92 | -5.24% | 533.4 | 546.36 | 498.3 |
26 de ago. de 2024 | 537.88 | -12.97 | -2.36% | 550.84 | 557.32 | 533.89 |
19 de ago. de 2024 | 552.34 | 18.45 | 3.45% | 533.89 | 556.33 | 529.41 |
12 de ago. de 2024 | 529.41 | -1 | -0.19% | 530.4 | 552.34 | 526.42 |
5 de ago. de 2024 | 531.4 | -18.46 | -3.36% | 549.85 | 556.33 | 519.44 |
29 de jul. de 2024 | 566.79 | -7.99 | -1.39% | 574.77 | 604.68 | 561.31 |
22 de jul. de 2024 | 573.28 | -35.39 | -5.82% | 608.67 | 623.62 | 570.78 |
15 de jul. de 2024 | 611.66 | -3 | -0.49% | 614.65 | 641.07 | 586.24 |
8 de jul. de 2024 | 617.64 | 31.39 | 5.35% | 586.24 | 628.61 | 574.27 |
1 de jul. de 2024 | 588.23 | 28.4 | 5.07% | 559.82 | 591.72 | 547.85 |
24 de jun. de 2024 | 560.31 | 11.45 | 2.08% | 548.85 | 573.28 | 546.85 |
17 de jun. de 2024 | 556.33 | 16.45 | 3.04% | 539.88 | 569.29 | 531.9 |
10 de jun. de 2024 | 542.37 | -6.99 | -1.28% | 549.35 | 566.79 | 532.9 |
3 de jun. de 2024 | 556.82 | -60.82 | -9.85% | 617.64 | 625.12 | 554.33 |
27 de mai. de 2024 | 617.64 | 15.44 | 2.56% | 602.19 | 635.59 | 598.7 |
20 de mai. de 2024 | 596.21 | -42.87 | -6.71% | 639.08 | 645.06 | 585.74 |
13 de mai. de 2024 | 614.65 | 44.37 | 7.78% | 570.28 | 621.13 | 570.28 |
6 de mai. de 2024 | 573.28 | 9.48 | 1.68% | 563.8 | 593.22 | 556.82 |
29 de abr. de 2024 | 551.34 | -31.41 | -5.39% | 582.75 | 592.72 | 548.85 |
22 de abr. de 2024 | 585.74 | 1.5 | 0.25% | 584.24 | 591.22 | 557.82 |
15 de abr. de 2024 | 598.7 | -7.48 | -1.24% | 606.18 | 610.16 | 575.77 |
8 de abr. de 2024 | 619.64 | 68.79 | 12.49% | 550.84 | 621.13 | 542.87 |
1 de abr. de 2024 | 540.87 | 58.92 | 12.22% | 481.95 | 543.86 | 479.96 |
25 de mar. de 2024 | 465.5 | 8.37 | 1.83% | 457.12 | 468.49 | 438.68 |
18 de mar. de 2024 | 455.83 | -9.68 | -2.08% | 465.5 | 471.58 | 432.9 |
11 de mar. de 2024 | 465.5 | 3.08 | 0.66% | 462.41 | 474.67 | 446.76 |
4 de mar. de 2024 | 463.9 | -8.59 | -1.82% | 472.48 | 507.67 | 451.04 |
26 de fev. de 2024 | 460.51 | -10.07 | -2.14% | 470.58 | 472.98 | 447.55 |
19 de fev. de 2024 | 473.18 | -11.07 | -2.29% | 484.24 | 485.24 | 458.32 |
12 de fev. de 2024 | 486.64 | 9.27 | 1.94% | 477.36 | 494.31 | 462.01 |
5 de fev. de 2024 | 473.58 | -23.63 | -4.76% | 497.2 | 514.45 | 473.28 |
29 de jan. de 2024 | 505.08 | 5.37 | 1.07% | 499.7 | 547.55 | 499.7 |
22 de jan. de 2024 | 495.41 | 18.54 | 3.88% | 476.87 | 510.26 | 473.28 |
15 de jan. de 2024 | 478.06 | -49.56 | -9.4% | 527.61 | 531.6 | 474.57 |
8 de jan. de 2024 | 531.6 | -4.6 | -0.86% | 536.19 | 542.97 | 514.85 |
1 de jan. de 2024 | 542.37 | -50.25 | -8.48% | 592.62 | 594.81 | 526.62 |
25 de dez. de 2023 | 593.81 | 12.55 | 2.16% | 581.25 | 603.19 | 581.25 |
18 de dez. de 2023 | 580.85 | 16.75 | 2.96% | 564.1 | 585.04 | 519.44 |
11 de dez. de 2023 | 585.64 | 18.75 | 3.3% | 566.89 | 609.17 | 555.53 |
4 de dez. de 2023 | 579.86 | -14.36 | -2.42% | 594.21 | 596.8 | 562.11 |
27 de nov. de 2023 | 593.41 | 62 | 11.66% | 531.4 | 593.81 | 531.2 |
20 de nov. de 2023 | 525.82 | -22.73 | -4.15% | 548.55 | 549.55 | 520.23 |
13 de nov. de 2023 | 546.16 | 30.9 | 5.99% | 515.25 | 554.13 | 509.67 |
6 de nov. de 2023 | 516.25 | -46.26 | -8.23% | 562.51 | 570.88 | 514.45 |
30 de out. de 2023 | 556.72 | 5.98 | 1.08% | 550.74 | 563.11 | 538.78 |
23 de out. de 2023 | 548.75 | 6.58 | 1.21% | 542.17 | 553.53 | 510.66 |
16 de out. de 2023 | 546.75 | -4 | -0.73% | 550.74 | 564.3 | 538.78 |
9 de out. de 2023 | 553.14 | 21.93 | 4.13% | 531.2 | 555.13 | 523.43 |
2 de out. de 2023 | 519.44 | -28.71 | -5.24% | 548.15 | 550.74 | 505.28 |
25 de set. de 2023 | 550.14 | -15.37 | -2.72% | 565.5 | 571.88 | 538.38 |
18 de set. de 2023 | 576.07 | -15.55 | -2.63% | 591.62 | 592.02 | 571.68 |
11 de set. de 2023 | 595.01 | 27.12 | 4.77% | 567.89 | 595.81 | 566.89 |
4 de set. de 2023 | 553.73 | -14.76 | -2.6% | 568.49 | 569.29 | 541.57 |
28 de ago. de 2023 | 568.49 | 10.57 | 1.89% | 557.92 | 587.03 | 552.74 |
21 de ago. de 2023 | 549.95 | 45.27 | 8.97% | 504.68 | 561.91 | 500.1 |
14 de ago. de 2023 | 506.68 | -28.92 | -5.4% | 535.59 | 537.38 | 496.61 |
7 de ago. de 2023 | 538.78 | -15.96 | -2.88% | 554.73 | 565.1 | 532.4 |
31 de jul. de 2023 | 556.92 | -44.28 | -7.37% | 601.19 | 618.14 | 543.76 |
24 de jul. de 2023 | 603.58 | -22.14 | -3.54% | 625.72 | 635.29 | 599.6 |
17 de jul. de 2023 | 625.32 | 10.57 | 1.71% | 614.75 | 640.87 | 612.56 |
10 de jul. de 2023 | 624.12 | 25.72 | 4.29% | 598.4 | 636.68 | 593.41 |
3 de jul. de 2023 | 600.59 | -8.18 | -1.35% | 608.77 | 627.91 | 592.02 |
26 de jun. de 2023 | 608.57 | 1.8 | 0.29% | 606.77 | 616.94 | 587.63 |
19 de jun. de 2023 | 608.77 | -55.44 | -8.35% | 664.2 | 666.39 | 603.19 |
12 de jun. de 2023 | 667.39 | -1.81 | -0.27% | 669.19 | 671.38 | 646.06 |
5 de jun. de 2023 | 673.77 | -3.39 | -0.51% | 677.16 | 686.14 | 665.4 |
29 de mai. de 2023 | 689.92 | 37.67 | 5.77% | 652.24 | 694.71 | 636.09 |
22 de mai. de 2023 | 653.43 | -6.2 | -0.94% | 659.62 | 663.8 | 643.86 |
15 de mai. de 2023 | 662.61 | -16.36 | -2.41% | 678.96 | 683.34 | 650.84 |
8 de mai. de 2023 | 680.95 | -48.26 | -6.62% | 729.21 | 731.8 | 669.78 |
1 de mai. de 2023 | 727.41 | 21.92 | 3.1% | 705.48 | 736.98 | 691.12 |
24 de abr. de 2023 | 707.87 | -38.28 | -5.14% | 746.15 | 752.54 | 698.1 |
17 de abr. de 2023 | 757.32 | -28.7 | -3.66% | 786.02 | 811.97 | 753.73 |
10 de abr. de 2023 | 783.43 | -7.59 | -0.96% | 791.01 | 813.57 | 773.85 |
3 de abr. de 2023 | 786.02 | 44.9 | 6.05% | 741.11 | 794.41 | 734.73 |
27 de mar. de 2023 | 744.71 | 16.17 | 2.21% | 728.54 | 752.89 | 708.18 |
20 de mar. de 2023 | 729.34 | 5.19 | 0.71% | 724.15 | 743.91 | 704.59 |
13 de mar. de 2023 | 707.78 | -24.15 | -3.3% | 731.93 | 762.67 | 690.62 |
6 de mar. de 2023 | 722.55 | -47.12 | -6.13% | 769.66 | 774.25 | 699.8 |
27 de fev. de 2023 | 772.85 | 3.79 | 0.49% | 769.06 | 782.03 | 752.49 |
20 de fev. de 2023 | 766.26 | -37.34 | -4.65% | 803.59 | 807.58 | 765.47 |
13 de fev. de 2023 | 800 | 10.37 | 1.31% | 789.62 | 805.79 | 771.85 |
6 de fev. de 2023 | 789.22 | -22.55 | -2.78% | 811.77 | 838.52 | 787.02 |
30 de jan. de 2023 | 809.58 | -32.33 | -3.85% | 841.91 | 844.91 | 783.83 |
23 de jan. de 2023 | 857.88 | -45.12 | -5% | 902.99 | 906.98 | 842.91 |
16 de jan. de 2023 | 918.16 | -26.56 | -2.82% | 944.71 | 961.07 | 884.23 |
9 de jan. de 2023 | 948.1 | 5.59 | 0.59% | 942.51 | 979.04 | 913.57 |
2 de jan. de 2023 | 958.68 | 54.08 | 5.97% | 904.59 | 994.81 | 890.81 |
26 de dez. de 2022 | 899 | 33.13 | 3.82% | 865.86 | 899.2 | 865.86 |
19 de dez. de 2022 | 866.26 | 9.98 | 1.16% | 856.28 | 899.8 | 853.49 |
12 de dez. de 2022 | 837.12 | 8.58 | 1.03% | 828.54 | 886.82 | 818.36 |
5 de dez. de 2022 | 868.26 | -36.13 | -4% | 904.39 | 932.73 | 858.28 |
28 de nov. de 2022 | 896.8 | 8.37 | 0.94% | 888.42 | 907.98 | 867.26 |
21 de nov. de 2022 | 889.82 | 33.74 | 3.94% | 856.08 | 904.59 | 853.09 |
14 de nov. de 2022 | 864.87 | 1 | 0.11% | 863.87 | 885.23 | 834.13 |
7 de nov. de 2022 | 865.67 | 116.37 | 15.53% | 749.3 | 874.45 | 748.5 |
31 de out. de 2022 | 755.89 | 33.13 | 4.58% | 722.75 | 761.87 | 696.6 |
24 de out. de 2022 | 725.35 | 5.79 | 0.8% | 719.56 | 747.9 | 692.41 |
17 de out. de 2022 | 713.37 | 13.97 | 1.99% | 699.4 | 715.57 | 676.05 |
10 de out. de 2022 | 701.39 | -66.08 | -8.61% | 767.46 | 778.84 | 696.2 |
3 de out. de 2022 | 786.42 | 24.94 | 3.27% | 761.47 | 830.74 | 748.7 |
26 de set. de 2022 | 764.87 | 90.22 | 13.37% | 674.65 | 769.06 | 674.65 |
19 de set. de 2022 | 688.42 | -41.53 | -5.69% | 729.94 | 762.47 | 674.65 |
12 de set. de 2022 | 726.94 | -1.8 | -0.25% | 728.74 | 784.43 | 699.6 |
5 de set. de 2022 | 725.55 | 26.34 | 3.76% | 699.2 | 739.72 | 669.46 |
29 de ago. de 2022 | 688.62 | -22.37 | -3.15% | 710.98 | 715.97 | 650.7 |
22 de ago. de 2022 | 727.54 | 6.77 | 0.94% | 720.76 | 751.69 | 701 |
15 de ago. de 2022 | 723.75 | -20.97 | -2.82% | 744.71 | 753.29 | 708.58 |
8 de ago. de 2022 | 747.3 | 43.9 | 6.24% | 703.39 | 764.27 | 697.2 |
1 de ago. de 2022 | 705.59 | -31.13 | -4.23% | 736.72 | 744.51 | 673.65 |
25 de jul. de 2022 | 736.52 | 67.05 | 10.01% | 669.46 | 739.32 | 637.52 |
18 de jul. de 2022 | 666.46 | 13.37 | 2.04% | 653.09 | 670.46 | 634.93 |
11 de jul. de 2022 | 643.71 | -23.35 | -3.51% | 667.06 | 691.61 | 635.53 |
4 de jul. de 2022 | 682.23 | -63.68 | -8.54% | 745.91 | 778.04 | 664.87 |
27 de jun. de 2022 | 756.48 | -39.52 | -4.97% | 796 | 808.18 | 738.52 |
20 de jun. de 2022 | 783.63 | -19.37 | -2.42% | 802.99 | 815.57 | 766.26 |
13 de jun. de 2022 | 808.98 | 43.9 | 5.73% | 765.07 | 842.51 | 764.67 |
6 de jun. de 2022 | 748.7 | -21.16 | -2.75% | 769.86 | 793.01 | 715.37 |
30 de mai. de 2022 | 766.86 | -33.54 | -4.2% | 800.4 | 813.17 | 757.68 |
23 de mai. de 2022 | 800.99 | 13.97 | 1.77% | 787.02 | 822.15 | 785.43 |
16 de mai. de 2022 | 780.64 | 61.67 | 8.57% | 718.96 | 797 | 717.96 |
9 de mai. de 2022 | 719.16 | -35.54 | -4.71% | 754.69 | 786.22 | 692.41 |
2 de mai. de 2022 | 772.45 | 9.78 | 1.28% | 762.67 | 798.6 | 743.51 |
25 de abr. de 2022 | 774.05 | 21.75 | 2.89% | 752.29 | 805.39 | 743.31 |
18 de abr. de 2022 | 766.86 | -40.32 | -5% | 807.18 | 816.96 | 765.67 |
11 de abr. de 2022 | 804.59 | 28.74 | 3.7% | 775.85 | 821.15 | 768.46 |
4 de abr. de 2022 | 773.25 | 23.75 | 3.16% | 749.5 | 775.25 | 744.71 |
28 de mar. de 2022 | 739.2 | 1 | 0.13% | 738.2 | 750.6 | 703.4 |
21 de mar. de 2022 | 739.8 | 3.79 | 0.51% | 736 | 773.8 | 715.4 |
14 de mar. de 2022 | 735 | 22.39 | 3.14% | 712.6 | 745 | 677.4 |
7 de mar. de 2022 | 732.2 | -32 | -4.19% | 764.2 | 817.4 | 722 |
28 de fev. de 2022 | 741.8 | 9.39 | 1.28% | 732.4 | 754.6 | 680.6 |
21 de fev. de 2022 | 710.8 | 20.79 | 3.01% | 690 | 761 | 663.6 |
14 de fev. de 2022 | 685.6 | 60.8 | 9.73% | 624.8 | 696.2 | 624.2 |
7 de fev. de 2022 | 625.6 | 7.39 | 1.19% | 618.2 | 643.2 | 611 |
31 de jan. de 2022 | 626 | -2 | -0.32% | 628 | 658.8 | 612.6 |
24 de jan. de 2022 | 634.2 | -192.4 | -23.28% | 826.6 | 833.2 | 614.6 |
17 de jan. de 2022 | 832.2 | 27 | 3.35% | 805.2 | 867.2 | 785.6 |
10 de jan. de 2022 | 810 | -9.21 | -1.13% | 819.2 | 851.6 | 797.8 |
3 de jan. de 2022 | 818 | -62.4 | -7.09% | 880.4 | 880.8 | 805 |
27 de dez. de 2021 | 889.4 | -1 | -0.12% | 890.4 | 901.6 | 857.8 |
20 de dez. de 2021 | 897.8 | -10.21 | -1.13% | 908 | 915 | 861.2 |
13 de dez. de 2021 | 912.2 | 49 | 5.67% | 863.2 | 922.4 | 860.4 |
6 de dez. de 2021 | 860.4 | -24.81 | -2.81% | 885.2 | 898.4 | 853.6 |
29 de nov. de 2021 | 884.8 | -15 | -1.67% | 899.8 | 933.6 | 867.4 |
22 de nov. de 2021 | 900 | -45.4 | -4.81% | 945.4 | 959 | 892.6 |
15 de nov. de 2021 | 954.2 | -21 | -2.16% | 975.2 | 988 | 945.2 |
8 de nov. de 2021 | 966.6 | 58.6 | 6.45% | 908 | 996.2 | 907.2 |
1 de nov. de 2021 | 899.2 | 38 | 4.41% | 861.2 | 905.2 | 846.6 |
25 de out. de 2021 | 862.8 | -50.81 | -5.57% | 913.6 | 925.6 | 850.8 |
18 de out. de 2021 | 915 | 64.6 | 7.59% | 850.4 | 919.4 | 845.6 |
11 de out. de 2021 | 845.4 | 35.19 | 4.34% | 810.2 | 854.6 | 807.4 |
4 de out. de 2021 | 808.4 | 32.79 | 4.22% | 775.6 | 822.4 | 765 |
27 de set. de 2021 | 777.6 | -11.2 | -1.42% | 788.8 | 801.2 | 760 |
20 de set. de 2021 | 785.6 | -6.8 | -0.86% | 792.4 | 805.8 | 780 |
13 de set. de 2021 | 806 | -31.61 | -3.78% | 837.6 | 852.4 | 801.6 |
6 de set. de 2021 | 836.2 | -28.4 | -3.29% | 864.6 | 870.6 | 834.2 |
30 de ago. de 2021 | 860.4 | 12.19 | 1.43% | 848.2 | 867 | 831.4 |
23 de ago. de 2021 | 843.4 | 4.6 | 0.54% | 838.8 | 852.2 | 822.2 |
16 de ago. de 2021 | 832.4 | 41 | 5.18% | 791.4 | 841.8 | 790 |
9 de ago. de 2021 | 800.8 | 17.19 | 2.19% | 783.6 | 803.2 | 767 |
2 de ago. de 2021 | 795.2 | -20 | -2.46% | 815.2 | 848.8 | 784.4 |
26 de jul. de 2021 | 818 | 73.6 | 9.88% | 744.4 | 833.2 | 741.8 |
19 de jul. de 2021 | 745.6 | -49 | -6.17% | 794.6 | 799.8 | 743.4 |
12 de jul. de 2021 | 795 | -5.4 | -0.68% | 800.4 | 824.6 | 782.6 |
5 de jul. de 2021 | 799.4 | -8 | -1% | 807.4 | 828.2 | 790 |
28 de jun. de 2021 | 803 | -0.4 | -0.05% | 803.4 | 817.2 | 769.2 |
21 de jun. de 2021 | 807.6 | -10.8 | -1.32% | 818.4 | 832.6 | 801.4 |
14 de jun. de 2021 | 822.4 | -26 | -3.07% | 848.4 | 861.4 | 800.4 |
7 de jun. de 2021 | 857.8 | -3.21 | -0.38% | 861 | 876.6 | 838.2 |
31 de mai. de 2021 | 875.4 | -32.4 | -3.57% | 907.8 | 929.4 | 848.6 |
24 de mai. de 2021 | 902.2 | 22.2 | 2.52% | 880 | 913 | 853 |
17 de mai. de 2021 | 881.4 | -17.4 | -1.94% | 898.8 | 944.4 | 852.4 |
10 de mai. de 2021 | 884.4 | -30.21 | -3.31% | 914.6 | 941.6 | 868.4 |
3 de mai. de 2021 | 909.2 | 63.4 | 7.49% | 845.8 | 925.8 | 838.8 |
26 de abr. de 2021 | 824.4 | -74.61 | -8.3% | 899 | 917 | 820 |
19 de abr. de 2021 | 890 | -34.8 | -3.77% | 924.8 | 965 | 875.8 |