PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 27.11 | 1.87 | 7.4% | 25.24 | 28.29 | 25.09 |
| 3 de fev. de 2025 | 24.66 | -1.06 | -4.09% | 25.71 | 26.43 | 24.43 |
| 27 de jan. de 2025 | 26.98 | 0.23 | 0.85% | 26.75 | 28.13 | 26.52 |
| 20 de jan. de 2025 | 27.75 | 0.6 | 2.24% | 27.14 | 29.17 | 26.24 |
| 13 de jan. de 2025 | 27.42 | -3.76 | -12.06% | 31.18 | 31.67 | 26.92 |
| 6 de jan. de 2025 | 32.25 | 0.87 | 2.77% | 31.38 | 34.29 | 30.64 |
| 30 de dez. de 2024 | 31.45 | -0.45 | -1.38% | 31.89 | 32.75 | 30.26 |
| 23 de dez. de 2024 | 32.04 | 2.09 | 7.01% | 29.94 | 34.25 | 29.76 |
| 16 de dez. de 2024 | 29.75 | 2.3 | 8.37% | 27.45 | 31.75 | 27.14 |
| 9 de dez. de 2024 | 27.91 | -0.97 | -3.36% | 28.88 | 30.02 | 26.75 |
| 2 de dez. de 2024 | 28.96 | 0.35 | 1.25% | 28.6 | 30.75 | 26.06 |
| 25 de nov. de 2024 | 28.92 | 0.67 | 2.37% | 28.25 | 32 | 27.86 |
| 18 de nov. de 2024 | 27.8 | 1.51 | 5.78% | 26.28 | 29.71 | 25.62 |
| 11 de nov. de 2024 | 26.58 | 1.5 | 6.02% | 25.07 | 28.47 | 24.56 |
| 4 de nov. de 2024 | 24.87 | 2.67 | 12.02% | 22.2 | 25.29 | 21.81 |
| 28 de out. de 2024 | 22.32 | 1.64 | 7.98% | 20.67 | 24.46 | 20.67 |
| 21 de out. de 2024 | 20.51 | -0.59 | -2.8% | 21.1 | 21.36 | 20.29 |
| 14 de out. de 2024 | 21.11 | 0.48 | 2.32% | 20.63 | 21.67 | 20.37 |
| 7 de out. de 2024 | 20.77 | -0.56 | -2.58% | 21.32 | 21.44 | 20.24 |
| 30 de set. de 2024 | 21.35 | -1.02 | -4.56% | 22.37 | 23.56 | 21.09 |
| 23 de set. de 2024 | 22.41 | 1.03 | 4.86% | 21.37 | 23 | 21.17 |
| 16 de set. de 2024 | 21.72 | 1.32 | 6.52% | 20.39 | 21.95 | 19.36 |
| 9 de set. de 2024 | 20.58 | -2.97 | -12.58% | 23.54 | 24.93 | 19.25 |
| 2 de set. de 2024 | 23.72 | -0.24 | -0.97% | 23.95 | 24.6 | 21.55 |
| 26 de ago. de 2024 | 23.33 | 1.21 | 5.51% | 22.11 | 23.38 | 19.85 |
| 19 de ago. de 2024 | 22.22 | -0.14 | -0.59% | 22.35 | 22.99 | 21.89 |
| 12 de ago. de 2024 | 22.35 | 0.29 | 1.31% | 22.06 | 22.76 | 21.39 |
| 5 de ago. de 2024 | 21.93 | 3.14 | 16.71% | 18.79 | 22.08 | 18.73 |
| 29 de jul. de 2024 | 20.96 | -3.19 | -13.21% | 24.15 | 24.26 | 20.34 |
| 22 de jul. de 2024 | 24.07 | -1.02 | -4.07% | 25.09 | 25.87 | 23.24 |
| 15 de jul. de 2024 | 24.92 | -1.08 | -4.16% | 26 | 29.66 | 24.78 |
| 8 de jul. de 2024 | 25.97 | 1.91 | 7.93% | 24.06 | 26.78 | 23.75 |
| 1 de jul. de 2024 | 24.05 | 0.83 | 3.61% | 23.21 | 24.97 | 22.24 |
| 24 de jun. de 2024 | 24.5 | 0.92 | 3.9% | 23.58 | 26.57 | 22.48 |
| 17 de jun. de 2024 | 23.93 | -4.56 | -15.98% | 28.48 | 29.02 | 23.44 |
| 10 de jun. de 2024 | 28.7 | 0.14 | 0.49% | 28.56 | 33.58 | 22.68 |
| 3 de jun. de 2024 | 28.04 | -10.85 | -27.89% | 38.88 | 47.75 | 25.03 |
| 27 de mai. de 2024 | 22.99 | 0.32 | 1.45% | 22.66 | 26.48 | 20.01 |
| 20 de mai. de 2024 | 18.98 | -2.36 | -11.06% | 21.34 | 23.2 | 17.65 |
| 13 de mai. de 2024 | 22.19 | -7.35 | -24.89% | 29.54 | 59.18 | 19.64 |
| 6 de mai. de 2024 | 17.38 | 1.97 | 12.85% | 15.4 | 20.05 | 13.56 |
| 29 de abr. de 2024 | 16.35 | 4.55 | 38.55% | 11.8 | 17.35 | 10.65 |
| 22 de abr. de 2024 | 11.82 | 1.46 | 14.09% | 10.36 | 12.14 | 9.98 |
| 15 de abr. de 2024 | 10.39 | -0.34 | -3.08% | 10.72 | 10.78 | 9.95 |
| 8 de abr. de 2024 | 10.74 | -0.45 | -4.03% | 11.19 | 11.35 | 10.72 |
| 1 de abr. de 2024 | 11.23 | -1.25 | -10.02% | 12.48 | 12.63 | 10.87 |
| 25 de mar. de 2024 | 12.49 | -1 | -7.35% | 13.48 | 15.56 | 12.43 |
| 18 de mar. de 2024 | 13.06 | -1.1 | -7.77% | 14.16 | 14.21 | 12.97 |
| 11 de mar. de 2024 | 14.18 | -0.38 | -2.55% | 14.55 | 15.14 | 14.02 |
| 4 de mar. de 2024 | 14.61 | -0.42 | -2.73% | 15.02 | 15.83 | 14.47 |
| 26 de fev. de 2024 | 14.83 | 1.56 | 11.75% | 13.27 | 15.02 | 13.25 |
| 19 de fev. de 2024 | 13.49 | -0.45 | -3.23% | 13.94 | 13.99 | 13.07 |
| 12 de fev. de 2024 | 14.08 | -0.59 | -4.03% | 14.67 | 15.16 | 13.72 |
| 5 de fev. de 2024 | 14.6 | 0.08 | 0.62% | 14.51 | 15.17 | 13.36 |
| 29 de jan. de 2024 | 14.7 | 0.33 | 2.29% | 14.37 | 14.87 | 13.97 |
| 22 de jan. de 2024 | 14.48 | 0.16 | 1.11% | 14.32 | 15.11 | 13.75 |
| 15 de jan. de 2024 | 14.46 | -0.05 | -0.35% | 14.51 | 14.72 | 13.66 |
| 8 de jan. de 2024 | 14.73 | -1.08 | -6.78% | 15.8 | 16.06 | 14.69 |
| 1 de jan. de 2024 | 15.95 | -1.17 | -6.78% | 17.11 | 17.54 | 15.84 |
| 25 de dez. de 2023 | 17.49 | 0.62 | 3.73% | 16.86 | 18.28 | 16.72 |
| 18 de dez. de 2023 | 16.89 | -0.36 | -2.09% | 17.25 | 18.5 | 16.4 |
| 11 de dez. de 2023 | 17.22 | 1.93 | 12.69% | 15.28 | 17.82 | 14.75 |
| 4 de dez. de 2023 | 15.51 | 0.51 | 3.46% | 14.99 | 17.35 | 13.53 |
| 27 de nov. de 2023 | 15.21 | 3.17 | 26.32% | 12.04 | 17.49 | 11.83 |
| 20 de nov. de 2023 | 12.17 | -0.69 | -5.37% | 12.86 | 13.15 | 12.12 |
| 13 de nov. de 2023 | 12.96 | 0.54 | 4.34% | 12.42 | 13.45 | 11.77 |
| 6 de nov. de 2023 | 12.53 | -1.41 | -10.06% | 13.93 | 13.99 | 12.3 |
| 30 de out. de 2023 | 13.82 | 0.63 | 4.77% | 13.19 | 14.34 | 12.52 |
| 23 de out. de 2023 | 13.09 | -0.11 | -0.84% | 13.2 | 14.25 | 12.97 |
| 16 de out. de 2023 | 13.39 | -1.43 | -9.65% | 14.82 | 14.88 | 12.85 |
| 9 de out. de 2023 | 14.85 | 0.06 | 0.4% | 14.79 | 16.13 | 14.68 |
| 2 de out. de 2023 | 15.04 | -0.93 | -5.77% | 15.96 | 16 | 14.4 |
| 25 de set. de 2023 | 16.42 | -0.39 | -2.33% | 16.81 | 17.82 | 16.34 |
| 18 de set. de 2023 | 17.11 | -0.9 | -4.95% | 18 | 18 | 16.56 |
| 11 de set. de 2023 | 18.18 | 0.5 | 2.88% | 17.67 | 18.54 | 16.84 |
| 4 de set. de 2023 | 17.63 | -0.58 | -3.14% | 18.2 | 19.27 | 17.25 |
| 28 de ago. de 2023 | 18.36 | 1.08 | 6.31% | 17.27 | 19.35 | 17.22 |
| 21 de ago. de 2023 | 17.09 | -1.2 | -6.51% | 18.28 | 18.75 | 16.12 |
| 14 de ago. de 2023 | 18.32 | -1.22 | -6.25% | 19.54 | 19.94 | 18.14 |
| 7 de ago. de 2023 | 20.1 | -0.72 | -3.46% | 20.82 | 21.16 | 19.76 |
| 31 de jul. de 2023 | 20.92 | -0.86 | -3.95% | 21.78 | 22.29 | 20.24 |
| 24 de jul. de 2023 | 21.85 | -0.63 | -2.81% | 22.48 | 23.41 | 21.7 |
| 17 de jul. de 2023 | 22.11 | -0.63 | -2.78% | 22.74 | 23.72 | 22.08 |
| 10 de jul. de 2023 | 22.88 | 0.39 | 1.73% | 22.49 | 24.36 | 21.93 |
| 3 de jul. de 2023 | 22.66 | -1.54 | -6.33% | 24.19 | 25.01 | 22.59 |
| 26 de jun. de 2023 | 24.28 | 0.99 | 4.25% | 23.29 | 25.35 | 22.83 |
| 19 de jun. de 2023 | 23.6 | -0.81 | -3.32% | 24.41 | 24.97 | 23.54 |
| 12 de jun. de 2023 | 24.5 | 1.73 | 7.59% | 22.77 | 27.56 | 22.67 |
| 5 de jun. de 2023 | 22.56 | -1.88 | -7.66% | 24.43 | 26.4 | 20.55 |
| 29 de mai. de 2023 | 24.59 | 1.05 | 4.5% | 23.53 | 24.82 | 23.19 |
| 22 de mai. de 2023 | 23.24 | 1.22 | 5.58% | 22.01 | 24.27 | 21.92 |
| 15 de mai. de 2023 | 21.96 | 1.44 | 7.06% | 20.51 | 23.22 | 20.4 |
| 8 de mai. de 2023 | 20.58 | 0.12 | 0.63% | 20.45 | 21.06 | 19.99 |
| 1 de mai. de 2023 | 20.31 | 1.32 | 6.95% | 18.99 | 20.76 | 17.98 |
| 24 de abr. de 2023 | 19.22 | -0.97 | -4.76% | 20.18 | 20.34 | 18.56 |
| 17 de abr. de 2023 | 20.42 | -1.68 | -7.61% | 22.1 | 22.6 | 19.98 |
| 10 de abr. de 2023 | 22.44 | 0.45 | 2.04% | 21.99 | 23.17 | 21.72 |
| 3 de abr. de 2023 | 22.4 | -0.37 | -1.59% | 22.76 | 23.77 | 21.17 |
| 27 de mar. de 2023 | 22.93 | -0.84 | -3.5% | 23.76 | 23.76 | 22.04 |
| 20 de mar. de 2023 | 23.85 | 7.36 | 44.63% | 16.49 | 25.83 | 16.16 |
| 13 de mar. de 2023 | 16.49 | -0.38 | -2.2% | 16.86 | 17.31 | 15.49 |
| 6 de mar. de 2023 | 17.2 | -1.38 | -7.38% | 18.57 | 19.42 | 16.77 |
| 27 de fev. de 2023 | 18.64 | -0.92 | -4.66% | 19.55 | 19.63 | 17.56 |
| 20 de fev. de 2023 | 19.51 | -1.84 | -8.62% | 21.35 | 21.77 | 19.48 |
| 13 de fev. de 2023 | 21.86 | 2.69 | 14.09% | 19.16 | 22.35 | 18.96 |
| 6 de fev. de 2023 | 19.25 | -2.86 | -12.94% | 22.11 | 24.8 | 18.96 |
| 30 de jan. de 2023 | 22.22 | 0.07 | 0.36% | 22.14 | 24.3 | 20.49 |
| 23 de jan. de 2023 | 22.75 | 3.44 | 17.81% | 19.31 | 23.24 | 19.3 |
| 16 de jan. de 2023 | 19.44 | -0.89 | -4.38% | 20.33 | 22.05 | 18.76 |
| 9 de jan. de 2023 | 20.31 | 3.84 | 23.39% | 16.46 | 21.02 | 16.2 |
| 2 de jan. de 2023 | 16.42 | -2.26 | -12.1% | 18.68 | 19.19 | 15.37 |
| 26 de dez. de 2022 | 18.36 | -1.29 | -6.57% | 19.65 | 19.66 | 16.94 |
| 19 de dez. de 2022 | 19.92 | -0.72 | -3.49% | 20.64 | 21.23 | 18.46 |
| 12 de dez. de 2022 | 20.82 | -1.65 | -7.35% | 22.47 | 23.48 | 19.96 |
| 5 de dez. de 2022 | 22.57 | -4.29 | -15.98% | 26.86 | 27.41 | 21.91 |
| 28 de nov. de 2022 | 27.38 | 1.76 | 6.91% | 25.61 | 27.79 | 24.86 |
| 21 de nov. de 2022 | 26 | -1.4 | -5.11% | 27.4 | 27.75 | 24.65 |
| 14 de nov. de 2022 | 27.5 | 0.94 | 3.57% | 26.55 | 28.6 | 25.5 |
| 7 de nov. de 2022 | 25.97 | -0.09 | -0.35% | 26.06 | 26.14 | 21.82 |
| 31 de out. de 2022 | 26.38 | -4.7 | -15.13% | 31.08 | 34.78 | 25.25 |
| 24 de out. de 2022 | 28 | 3.14 | 12.63% | 24.86 | 28.65 | 24.05 |
| 17 de out. de 2022 | 25.12 | -0.38 | -1.5% | 25.5 | 27.67 | 24.01 |
| 10 de out. de 2022 | 24.76 | -0.42 | -1.67% | 25.18 | 26.77 | 23.85 |
| 3 de out. de 2022 | 25.16 | 0.44 | 1.82% | 24.71 | 27.75 | 24.07 |
| 26 de set. de 2022 | 24.95 | 0.28 | 1.17% | 24.66 | 27.43 | 24.05 |
| 19 de set. de 2022 | 24.83 | -3.74 | -13.07% | 28.56 | 29.56 | 24.05 |
| 12 de set. de 2022 | 28.53 | -0.6 | -2.06% | 29.13 | 30.24 | 26.55 |
| 5 de set. de 2022 | 28.71 | 2.93 | 11.36% | 25.78 | 28.99 | 23.35 |
| 29 de ago. de 2022 | 27.24 | -3.57 | -11.59% | 30.81 | 32.53 | 26.85 |
| 22 de ago. de 2022 | 30.87 | -3.68 | -10.66% | 34.55 | 36.01 | 30.55 |
| 15 de ago. de 2022 | 36.15 | -3.9 | -9.74% | 40.05 | 44.95 | 34.59 |
| 8 de ago. de 2022 | 40.34 | -0.66 | -1.61% | 41 | 47.29 | 38.52 |
| 1 de ago. de 2022 | 39.84 | 5.92 | 17.45% | 33.92 | 40.3 | 33.73 |
| 25 de jul. de 2022 | 33.89 | -0.65 | -1.89% | 34.54 | 35.21 | 31.98 |
| 18 de jul. de 2022 | 35.65 | -0.03 | -0.06% | 35.67 | 40.25 | 34.82 |
| 11 de jul. de 2022 | 35.14 | 3.1 | 9.7% | 32.03 | 37.88 | 31.09 |
| 4 de jul. de 2022 | 32 | 2.03 | 6.77% | 29.97 | 33.78 | 28.24 |
| 27 de jun. de 2022 | 30.77 | -3.16 | -9.32% | 33.93 | 34.01 | 29.37 |
| 20 de jun. de 2022 | 34.01 | -0.25 | -0.73% | 34.26 | 36.89 | 32.81 |
| 13 de jun. de 2022 | 33.66 | 2.95 | 9.64% | 30.7 | 33.86 | 28.44 |
| 6 de jun. de 2022 | 32.17 | -1.15 | -3.43% | 33.31 | 38.13 | 30.68 |
| 30 de mai. de 2022 | 33.18 | -1.26 | -3.66% | 34.44 | 34.44 | 28.76 |
| 23 de mai. de 2022 | 34.13 | 10.35 | 43.52% | 23.78 | 36.9 | 21.59 |
| 16 de mai. de 2022 | 23.83 | -0.14 | -0.55% | 23.96 | 25.46 | 22.36 |
| 9 de mai. de 2022 | 24.45 | -3 | -10.9% | 27.44 | 27.53 | 19.4 |
| 2 de mai. de 2022 | 28.5 | -2.4 | -7.74% | 30.89 | 31.84 | 27.49 |
| 25 de abr. de 2022 | 31.2 | -2.7 | -7.97% | 33.9 | 34.79 | 30.07 |
| 18 de abr. de 2022 | 34.36 | -3.14 | -8.35% | 37.49 | 38.19 | 33.78 |
| 11 de abr. de 2022 | 37.67 | 2 | 5.6% | 35.67 | 38.99 | 35.05 |
| 4 de abr. de 2022 | 36.46 | -4.7 | -11.42% | 41.16 | 43.14 | 35.28 |
| 28 de mar. de 2022 | 41.03 | 1.78 | 4.56% | 39.24 | 49.67 | 38.63 |
| 21 de mar. de 2022 | 37.96 | 15.25 | 67.15% | 22.71 | 39.47 | 22.45 |
| 14 de mar. de 2022 | 22.7 | -0.41 | -1.74% | 23.1 | 24.29 | 19.26 |
| 7 de mar. de 2022 | 23.1 | -5.16 | -18.26% | 28.26 | 28.4 | 23.1 |
| 28 de fev. de 2022 | 27.78 | -1.92 | -6.47% | 29.7 | 31.53 | 27.6 |
| 21 de fev. de 2022 | 29.61 | 0.17 | 0.61% | 29.43 | 31.3 | 26.37 |
| 14 de fev. de 2022 | 30.35 | -0.48 | -1.56% | 30.83 | 33.13 | 29.03 |
| 7 de fev. de 2022 | 31.08 | 5.38 | 20.98% | 25.69 | 32.89 | 24.69 |
| 31 de jan. de 2022 | 25.54 | 0.66 | 2.65% | 24.88 | 29.05 | 23.7 |
| 24 de jan. de 2022 | 24.43 | -0.4 | -1.62% | 24.83 | 29.69 | 21.56 |
| 17 de jan. de 2022 | 26.59 | -1.54 | -5.45% | 28.12 | 28.69 | 23.14 |
| 10 de jan. de 2022 | 29.09 | -4.02 | -12.12% | 33.1 | 34.1 | 28 |
| 3 de jan. de 2022 | 35.06 | -4.58 | -11.56% | 39.64 | 39.76 | 30.25 |
| 27 de dez. de 2021 | 37.07 | -0.43 | -1.15% | 37.5 | 39.94 | 35 |
| 20 de dez. de 2021 | 38 | -0.6 | -1.53% | 38.59 | 40 | 36.42 |
| 13 de dez. de 2021 | 39.04 | -0.58 | -1.47% | 39.62 | 39.62 | 32.72 |
| 6 de dez. de 2021 | 39.71 | -2.43 | -5.77% | 42.14 | 45.28 | 36.97 |
| 29 de nov. de 2021 | 42.97 | -8.47 | -16.45% | 51.43 | 51.88 | 39.76 |
| 22 de nov. de 2021 | 49.87 | -7.79 | -13.5% | 57.65 | 62.9 | 49.7 |
| 15 de nov. de 2021 | 57.1 | 6.39 | 12.62% | 50.7 | 57.21 | 50.3 |
| 8 de nov. de 2021 | 50.5 | -2.5 | -4.72% | 53 | 56.17 | 49 |
| 1 de nov. de 2021 | 53.29 | 7.78 | 17.09% | 45.51 | 63.43 | 45.5 |
| 25 de out. de 2021 | 45.84 | 3.36 | 7.9% | 42.48 | 46.39 | 41.81 |
| 18 de out. de 2021 | 42.4 | -3.25 | -7.1% | 45.64 | 48 | 41.91 |
| 11 de out. de 2021 | 45.8 | 2.59 | 6.01% | 43.2 | 47.5 | 43.2 |
| 4 de out. de 2021 | 43.19 | -0.61 | -1.38% | 43.79 | 44.19 | 41.4 |
| 27 de set. de 2021 | 44.1 | -2.88 | -6.14% | 46.98 | 47.86 | 41.66 |
| 20 de set. de 2021 | 46.27 | -3.32 | -6.7% | 49.59 | 50.62 | 46 |
| 13 de set. de 2021 | 51.27 | 2.68 | 5.51% | 48.59 | 54.08 | 47.83 |
| 6 de set. de 2021 | 47.6 | -3.72 | -7.24% | 51.31 | 52.46 | 44.42 |
| 30 de ago. de 2021 | 50.54 | -0.68 | -1.33% | 51.22 | 57.77 | 49.59 |
| 23 de ago. de 2021 | 51.04 | 10.74 | 26.65% | 40.3 | 56.56 | 39.8 |
| 16 de ago. de 2021 | 39.69 | -0.57 | -1.4% | 40.25 | 42.42 | 37.67 |
| 9 de ago. de 2021 | 40.52 | 2.76 | 7.3% | 37.76 | 41.66 | 37.54 |
| 2 de ago. de 2021 | 37.76 | -2.6 | -6.42% | 40.35 | 40.85 | 36.25 |
| 26 de jul. de 2021 | 40.08 | -4.9 | -10.88% | 44.97 | 46.51 | 39.65 |
| 19 de jul. de 2021 | 44.99 | 4.48 | 11.05% | 40.51 | 48.81 | 40.2 |
| 12 de jul. de 2021 | 42.21 | -4.84 | -10.29% | 47.05 | 49.34 | 39.7 |
| 5 de jul. de 2021 | 47.69 | -3.29 | -6.46% | 50.98 | 50.98 | 44.31 |
| 28 de jun. de 2021 | 50.61 | -2.55 | -4.8% | 53.16 | 56 | 49 |
| 21 de jun. de 2021 | 52.21 | -1.9 | -3.5% | 54.1 | 56.8 | 49.21 |
| 14 de jun. de 2021 | 53.5 | -5.11 | -8.71% | 58.6 | 59.1 | 52.1 |
| 7 de jun. de 2021 | 58.14 | -6.07 | -9.44% | 64.2 | 85.8 | 51.5 |
| 31 de mai. de 2021 | 61.89 | 4.57 | 7.97% | 57.32 | 73.4 | 56.7 |
| 24 de mai. de 2021 | 55.29 | 11.64 | 26.69% | 43.64 | 67.1 | 43.2 |
| 17 de mai. de 2021 | 44.08 | 4.35 | 10.94% | 39.73 | 47.26 | 39.73 |
| 10 de mai. de 2021 | 39.7 | -0.34 | -0.85% | 40.04 | 42.38 | 34.1 |
| 3 de mai. de 2021 | 40.08 | -3.74 | -8.52% | 43.81 | 43.88 | 37.75 |
| 26 de abr. de 2021 | 43.39 | 6.18 | 16.63% | 37.2 | 46.9 | 37.1 |
| 19 de abr. de 2021 | 37.72 | -4.49 | -10.62% | 42.2 | 43.7 | 36.1 |
