Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 8236.92 | 51.79 | 0.63% | 8185.128 | 8339.508 | 7783.74 |
3 de fev. de 2025 | 8236.92 | 258.96 | 3.24% | 7977.96 | 8296.68 | 7860.432 |
27 de jan. de 2025 | 8067.6 | -470.12 | -5.51% | 8537.712 | 8537.712 | 7798.68 |
20 de jan. de 2025 | 8593.488 | -48.81 | -0.57% | 8642.292 | 8784.72 | 8406.24 |
13 de jan. de 2025 | 8647.272 | 382.46 | 4.62% | 8264.808 | 8838.504 | 8262.816 |
6 de jan. de 2025 | 8433.132 | 161.35 | 1.95% | 8271.78 | 8617.392 | 8250.864 |
30 de dez. de 2024 | 8362.416 | 148.39 | 1.8% | 8214.022 | 8462.016 | 8207.03 |
23 de dez. de 2024 | 8313.602 | 242 | 2.99% | 8071.594 | 8323.582 | 8055.638 |
16 de dez. de 2024 | 8037.73 | -189.24 | -2.31% | 8226.97 | 8315.614 | 7990.898 |
9 de dez. de 2024 | 8418.182 | -335.66 | -3.84% | 8753.834 | 8956.042 | 8387.306 |
2 de dez. de 2024 | 8636.326 | 20.92 | 0.24% | 8615.4 | 8844.47 | 8597.462 |
25 de nov. de 2024 | 8561.606 | -124.53 | -1.44% | 8686.126 | 8824.57 | 8545.67 |
18 de nov. de 2024 | 8624.374 | -67.72 | -0.78% | 8692.092 | 8785.726 | 8490.89 |
11 de nov. de 2024 | 8763.794 | -171.33 | -1.92% | 8935.116 | 9033.72 | 8505.83 |
4 de nov. de 2024 | 8973.96 | -346.61 | -3.72% | 9320.568 | 9400.248 | 8944.08 |
28 de out. de 2024 | 9199.056 | -109.56 | -1.18% | 9308.616 | 9469.968 | 9155.232 |
21 de out. de 2024 | 9204.036 | -222.11 | -2.36% | 9426.144 | 9518.772 | 9075.552 |
14 de out. de 2024 | 9381.324 | -207.17 | -2.17% | 9588.492 | 9612.396 | 9135.312 |
7 de out. de 2024 | 9634.308 | -204.18 | -2.08% | 9838.488 | 9941.076 | 9489.888 |
30 de set. de 2024 | 9889.284 | 58.76 | 0.59% | 9830.52 | 10058.604 | 9701.04 |
23 de set. de 2024 | 9725.94 | 974.08 | 11.13% | 8751.852 | 9817.572 | 8681.136 |
16 de set. de 2024 | 8793.684 | 75.69 | 0.86% | 8717.988 | 9201.048 | 8630.34 |
9 de set. de 2024 | 8770.776 | 106.57 | 1.23% | 8664.204 | 8790.696 | 8396.28 |
2 de set. de 2024 | 8556.636 | -714.14 | -7.71% | 9270.768 | 9393.276 | 8554.644 |
26 de ago. de 2024 | 9316.584 | -314.74 | -3.27% | 9631.32 | 9719.964 | 9246.864 |
19 de ago. de 2024 | 9610.404 | 277.88 | 2.97% | 9332.52 | 9691.08 | 9319.572 |
12 de ago. de 2024 | 9304.632 | -111.56 | -1.19% | 9416.184 | 9549.648 | 9247.86 |
5 de ago. de 2024 | 9326.544 | 208.16 | 2.28% | 9118.38 | 9451.044 | 8949.06 |
29 de jul. de 2024 | 9391.284 | -806.77 | -7.92% | 10198.044 | 10245.852 | 9363.396 |
22 de jul. de 2024 | 10169.16 | -268.93 | -2.58% | 10438.08 | 10491.864 | 10016.772 |
15 de jul. de 2024 | 10463.976 | -632.46 | -5.7% | 11096.436 | 11170.14 | 10363.38 |
8 de jul. de 2024 | 11154.204 | 44.81 | 0.4% | 11109.384 | 11188.068 | 10874.328 |
1 de jul. de 2024 | 11220.936 | 864.52 | 8.34% | 10356.408 | 11319.54 | 10351.428 |
24 de jun. de 2024 | 10404.216 | 65.73 | 0.63% | 10338.48 | 10719.948 | 10293.66 |
17 de jun. de 2024 | 10303.62 | -204.18 | -1.95% | 10507.8 | 10619.352 | 10260.792 |
10 de jun. de 2024 | 10540.668 | -629.48 | -5.64% | 11170.14 | 11315.556 | 10476.924 |
3 de jun. de 2024 | 11280.696 | -255.98 | -2.22% | 11536.668 | 11555.592 | 11104.404 |
27 de mai. de 2024 | 11405.196 | 194.21 | 1.73% | 11210.976 | 11596.428 | 11185.08 |
20 de mai. de 2024 | 11287.668 | -195.22 | -1.71% | 11482.884 | 11649.216 | 11083.488 |
13 de mai. de 2024 | 11401.212 | 503.97 | 4.62% | 10897.236 | 11514.756 | 10838.472 |
6 de mai. de 2024 | 10910.184 | 281.86 | 2.65% | 10628.316 | 11015.76 | 10537.68 |
29 de abr. de 2024 | 10543.656 | -558.76 | -5.04% | 11102.412 | 11131.296 | 10393.26 |
22 de abr. de 2024 | 11025.72 | -82.67 | -0.75% | 11108.388 | 11399.22 | 10964.964 |
15 de abr. de 2024 | 11282.688 | -91.64 | -0.81% | 11374.32 | 11446.032 | 10927.116 |
8 de abr. de 2024 | 11368.344 | 573.69 | 5.31% | 10794.648 | 11425.116 | 10728.912 |
1 de abr. de 2024 | 10790.664 | 185.25 | 1.74% | 10605.408 | 10968.948 | 10461.984 |
25 de mar. de 2024 | 10401.228 | 215.13 | 2.11% | 10186.092 | 10428.12 | 9959.004 |
18 de mar. de 2024 | 10240.872 | 153.38 | 1.52% | 10087.488 | 10337.484 | 9893.268 |
11 de mar. de 2024 | 10066.572 | 632.46 | 6.7% | 9434.112 | 10142.268 | 9339.492 |
4 de mar. de 2024 | 9688.092 | 594.61 | 6.53% | 9093.48 | 9695.064 | 8989.896 |
26 de fev. de 2024 | 9130.332 | 83.66 | 0.92% | 9046.668 | 9238.896 | 8869.38 |
19 de fev. de 2024 | 9171.168 | -272.91 | -2.89% | 9444.072 | 9487.896 | 8671.176 |
12 de fev. de 2024 | 9457.02 | 240.03 | 2.6% | 9216.984 | 9604.428 | 9170.172 |
5 de fev. de 2024 | 9214.992 | -632.46 | -6.43% | 9847.452 | 9943.068 | 9194.076 |
29 de jan. de 2024 | 9923.148 | 9.95 | 0.1% | 9913.188 | 10181.112 | 9780.72 |
22 de jan. de 2024 | 10113.384 | 147.4 | 1.47% | 9965.976 | 10167.168 | 9690.084 |
15 de jan. de 2024 | 9959.004 | -667.32 | -6.28% | 10626.324 | 10635.288 | 9897.252 |
8 de jan. de 2024 | 10649.232 | -208.17 | -1.92% | 10857.396 | 10960.98 | 10489.872 |
1 de jan. de 2024 | 11012.772 | 55.77 | 0.5% | 10956.996 | 11124.324 | 10659.192 |
25 de dez. de 2023 | 11098.428 | 35.85 | 0.32% | 11062.572 | 11235.876 | 10845.444 |
18 de dez. de 2023 | 10872.336 | 410.35 | 3.92% | 10461.984 | 11008.788 | 10461.984 |
11 de dez. de 2023 | 10617.36 | -27.89 | -0.27% | 10645.248 | 10818.552 | 10185.096 |
4 de dez. de 2023 | 10857.396 | 148.4 | 1.38% | 10708.992 | 10862.376 | 10353.42 |
27 de nov. de 2023 | 10670.148 | 101.59 | 0.96% | 10568.556 | 10788.672 | 10297.644 |
20 de nov. de 2023 | 10565.568 | 33.86 | 0.32% | 10531.704 | 10696.044 | 10397.244 |
13 de nov. de 2023 | 10608.396 | 944.2 | 9.77% | 9664.188 | 10708.992 | 9663.192 |
6 de nov. de 2023 | 9707.016 | -169.32 | -1.72% | 9876.336 | 10027.728 | 9582.516 |
30 de out. de 2023 | 9857.412 | -455.18 | -4.42% | 10312.584 | 10346.448 | 9674.148 |
23 de out. de 2023 | 10119.36 | 220.11 | 2.22% | 9899.244 | 10239.876 | 9713.988 |
16 de out. de 2023 | 9982.908 | -567.73 | -5.39% | 10550.628 | 10647.24 | 9944.064 |
9 de out. de 2023 | 10390.272 | -129.48 | -1.24% | 10519.752 | 10954.008 | 10386.288 |
2 de out. de 2023 | 10463.976 | -380.48 | -3.51% | 10844.448 | 10934.088 | 10271.748 |
25 de set. de 2023 | 10806.6 | 478.07 | 4.62% | 10328.52 | 10928.112 | 10264.776 |
18 de set. de 2023 | 10471.944 | -259.96 | -2.43% | 10731.9 | 10932.096 | 10374.336 |
11 de set. de 2023 | 10729.908 | 473.09 | 4.61% | 10256.808 | 10821.54 | 10071.552 |
4 de set. de 2023 | 10101.432 | -109.56 | -1.08% | 10210.992 | 10499.832 | 10007.808 |
28 de ago. de 2023 | 10125.336 | 92.62 | 0.92% | 10032.708 | 10245.852 | 9637.296 |
21 de ago. de 2023 | 10012.788 | -48.81 | -0.49% | 10061.592 | 10376.328 | 9945.06 |
14 de ago. de 2023 | 9964.98 | -580.67 | -5.51% | 10545.648 | 10609.392 | 9960.996 |
7 de ago. de 2023 | 10613.376 | -113.55 | -1.06% | 10726.92 | 11035.68 | 10396.248 |
31 de jul. de 2023 | 10793.652 | 196.21 | 1.85% | 10597.44 | 10947.036 | 10555.608 |
24 de jul. de 2023 | 10571.544 | -225.1 | -2.09% | 10796.64 | 11137.272 | 10474.932 |
17 de jul. de 2023 | 10813.572 | 45.81 | 0.42% | 10767.756 | 10876.32 | 10359.396 |
10 de jul. de 2023 | 10977.912 | 565.72 | 5.43% | 10412.184 | 11055.6 | 10349.436 |
3 de jul. de 2023 | 10571.544 | -115.54 | -1.09% | 10687.08 | 10968.948 | 10418.16 |
26 de jun. de 2023 | 10624.332 | 288.84 | 2.79% | 10335.492 | 10701.024 | 10137.288 |
19 de jun. de 2023 | 10290.672 | -525.89 | -4.87% | 10816.56 | 10881.3 | 10195.056 |
12 de jun. de 2023 | 11011.776 | 883.45 | 8.72% | 10128.324 | 11097.432 | 10061.592 |
5 de jun. de 2023 | 10231.908 | -206.18 | -1.98% | 10438.08 | 10511.784 | 10069.56 |
29 de mai. de 2023 | 10537.68 | 380.47 | 3.74% | 10157.208 | 10588.476 | 9989.88 |
22 de mai. de 2023 | 10178.124 | -227.09 | -2.19% | 10405.212 | 10451.028 | 9861.396 |
15 de mai. de 2023 | 10519.752 | 253.97 | 2.47% | 10265.772 | 10642.26 | 10193.064 |
8 de mai. de 2023 | 10341.468 | 84.65 | 0.82% | 10256.808 | 10810.584 | 10179.12 |
1 de mai. de 2023 | 10283.7 | -454.18 | -4.23% | 10737.876 | 10806.6 | 9884.304 |
24 de abr. de 2023 | 10753.812 | -65.74 | -0.61% | 10819.548 | 11207.988 | 10507.8 |
17 de abr. de 2023 | 10940.064 | -40.94 | -0.38% | 10980.994 | 11297.36 | 10921.14 |
10 de abr. de 2023 | 11123.708 | 316.36 | 2.92% | 10807.342 | 11235.484 | 10434.09 |
3 de abr. de 2023 | 10353.252 | 49.89 | 0.48% | 10303.352 | 10448.062 | 9826.308 |
27 de mar. de 2023 | 10159.64 | 149.64 | 1.49% | 10009.9925 | 10564.828 | 9752.1215 |
20 de mar. de 2023 | 9788.1035 | 267.86 | 2.81% | 9520.2375 | 10324.835 | 9481.257 |
13 de mar. de 2023 | 9602.1965 | -837.59 | -8.03% | 10439.7775 | 10475.7595 | 9221.387 |
6 de mar. de 2023 | 10309.8425 | -1015.5 | -8.97% | 11325.3345 | 11395.2995 | 10052.971 |
27 de fev. de 2023 | 11386.304 | 634.68 | 5.9% | 10751.6215 | 11517.2385 | 10725.6345 |
20 de fev. de 2023 | 10748.623 | -264.87 | -2.41% | 11013.4905 | 11338.328 | 10687.6535 |
13 de fev. de 2023 | 11020.487 | 24.98 | 0.22% | 10995.4995 | 11399.2975 | 10813.5905 |
6 de fev. de 2023 | 11133.4305 | -373.82 | -3.25% | 11507.2435 | 11902.046 | 10898.548 |
30 de jan. de 2023 | 11735.1295 | 218.89 | 1.9% | 11516.239 | 11828.083 | 11294.35 |
23 de jan. de 2023 | 11686.154 | -508.75 | -4.18% | 12194.8995 | 12408.7925 | 11555.2195 |
16 de jan. de 2023 | 12146.9235 | 752.62 | 6.6% | 11394.3 | 12222.8855 | 11247.3735 |
9 de jan. de 2023 | 11391.3015 | 452.77 | 4.13% | 10938.528 | 11474.26 | 10875.5595 |
2 de jan. de 2023 | 10808.593 | -535.74 | -4.73% | 11344.325 | 11544.225 | 10232.881 |
26 de dez. de 2022 | 11392.301 | -177.92 | -1.54% | 11570.212 | 11843.0755 | 11253.3705 |
19 de dez. de 2022 | 11517.2385 | 130.93 | 1.14% | 11386.304 | 11744.125 | 11100.447 |
12 de dez. de 2022 | 11385.3045 | -33.99 | -0.3% | 11419.2875 | 11933.0305 | 11295.3495 |
5 de dez. de 2022 | 11577.2085 | -416.8 | -3.48% | 11994 | 12086.9535 | 11207.3935 |
28 de nov. de 2022 | 11829.0825 | 871.56 | 7.95% | 10957.5185 | 12246.8735 | 10814.59 |
21 de nov. de 2022 | 11054.47 | 825.58 | 8.07% | 10228.883 | 11197.3985 | 10081.9565 |
14 de nov. de 2022 | 10336.829 | 52.43 | 0.5% | 10284.39 | 10753.45 | 10239.48 |
7 de nov. de 2022 | 10185.588 | -636.73 | -5.89% | 10822.312 | 11030.894 | 10031.896 |
31 de out. de 2022 | 10939.078 | 684.62 | 6.67% | 10254.45 | 11119.716 | 10210.538 |
24 de out. de 2022 | 10425.108 | 395.2 | 3.94% | 10029.9 | 10727.502 | 9980 |
17 de out. de 2022 | 10109.74 | 299.39 | 3.05% | 9810.34 | 10161.636 | 9496.968 |
10 de out. de 2022 | 9797.366 | 15.96 | 0.16% | 9781.398 | 10241.476 | 9463.036 |
3 de out. de 2022 | 9897.166 | 349.29 | 3.65% | 9547.866 | 10173.612 | 9394.174 |
26 de set. de 2022 | 9536.888 | 854.28 | 9.83% | 8682.6 | 9819.322 | 8582.8 |
19 de set. de 2022 | 8991.98 | -870.26 | -8.83% | 9862.236 | 10078.802 | 8943.078 |
12 de set. de 2022 | 9842.276 | -14.97 | -0.16% | 9857.246 | 10243.472 | 9651.658 |
5 de set. de 2022 | 9799.362 | 689.61 | 7.57% | 9109.744 | 10074.81 | 9068.826 |
29 de ago. de 2022 | 9034.894 | -751.5 | -7.68% | 9786.388 | 9831.298 | 8583.798 |
22 de ago. de 2022 | 9959.042 | 247.5 | 2.54% | 9711.538 | 10176.606 | 9659.642 |
15 de ago. de 2022 | 9765.43 | 518.96 | 5.61% | 9246.47 | 10004.95 | 9097.768 |
8 de ago. de 2022 | 9272.418 | -205.59 | -2.17% | 9478.006 | 9587.786 | 9086.79 |
1 de ago. de 2022 | 9538.884 | 226.54 | 2.43% | 9312.338 | 9589.782 | 8882.2 |
25 de jul. de 2022 | 9287.388 | 813.37 | 9.59% | 8474.018 | 9363.236 | 8393.18 |
18 de jul. de 2022 | 8555.854 | 222.55 | 2.67% | 8333.3 | 8863.238 | 8333.3 |
11 de jul. de 2022 | 8257.452 | -177.65 | -2.11% | 8435.096 | 8687.59 | 8014.938 |
4 de jul. de 2022 | 8731.502 | 301.39 | 3.57% | 8430.106 | 8894.176 | 7885.198 |
27 de jun. de 2022 | 8172.622 | -551.9 | -6.33% | 8724.516 | 9221.52 | 8084.798 |
20 de jun. de 2022 | 8698.568 | -283.44 | -3.16% | 8982 | 9474.014 | 8393.18 |
13 de jun. de 2022 | 8931.102 | -849.3 | -8.69% | 9780.4 | 9780.4 | 8928.108 |
6 de jun. de 2022 | 9885.19 | -356.29 | -3.48% | 10241.476 | 10566.824 | 9880.2 |
30 de mai. de 2022 | 10257.444 | -59.89 | -0.59% | 10317.324 | 10473.012 | 10034.89 |
23 de mai. de 2022 | 10315.328 | 345.3 | 3.46% | 9970.02 | 10548.86 | 9868.224 |
16 de mai. de 2022 | 9890.18 | 956.08 | 10.7% | 8934.096 | 10109.74 | 8934.096 |
9 de mai. de 2022 | 9087.788 | -363.28 | -3.85% | 9451.06 | 9489.982 | 8676.612 |
2 de mai. de 2022 | 9556.848 | -298.41 | -3.03% | 9855.25 | 9863.234 | 9351.26 |
25 de abr. de 2022 | 9851.258 | 617.76 | 6.69% | 9233.496 | 9921.118 | 8783.398 |
18 de abr. de 2022 | 9605.75 | -550.9 | -5.43% | 10156.646 | 10330.298 | 9591.778 |
11 de abr. de 2022 | 10077.804 | 97.8 | 0.98% | 9980 | 10267.424 | 9821.318 |
4 de abr. de 2022 | 9992.974 | 212.57 | 2.17% | 9780.4 | 10020.918 | 9415.132 |
28 de mar. de 2022 | 9759.442 | 160.67 | 1.67% | 9598.764 | 9777.406 | 8962.04 |
21 de mar. de 2022 | 9745.47 | 163.67 | 1.7% | 9581.798 | 9967.026 | 9527.906 |
14 de mar. de 2022 | 9491.978 | -103.8 | -1.09% | 9595.77 | 9914.132 | 9028.906 |
7 de mar. de 2022 | 9924.112 | 302.39 | 3.14% | 9621.718 | 10123.712 | 9147.668 |
28 de fev. de 2022 | 9468.026 | 813.36 | 9.39% | 8654.656 | 9914.132 | 8642.68 |
21 de fev. de 2022 | 8778.408 | 95.8 | 1.1% | 8682.6 | 8803.358 | 8301.364 |
14 de fev. de 2022 | 8642.68 | 88.82 | 1.03% | 8553.858 | 8981.002 | 8356.254 |
7 de fev. de 2022 | 8555.854 | 168.66 | 2.01% | 8387.192 | 8866.232 | 8383.2 |
31 de jan. de 2022 | 8388.19 | 273.45 | 3.36% | 8114.738 | 8415.136 | 7953.062 |
24 de jan. de 2022 | 8212.542 | -121.76 | -1.47% | 8334.298 | 8382.202 | 7916.136 |
17 de jan. de 2022 | 8385.196 | -17.97 | -0.22% | 8403.16 | 8855.254 | 8243.48 |
10 de jan. de 2022 | 8519.926 | 236.52 | 2.85% | 8283.4 | 8594.776 | 8083.8 |
3 de jan. de 2022 | 8341.284 | 232.53 | 2.86% | 8108.75 | 8423.12 | 7999.968 |
27 de dez. de 2021 | 8090.786 | 414.17 | 5.39% | 7676.616 | 8205.556 | 7517.934 |
20 de dez. de 2021 | 7884.2 | 342.31 | 4.53% | 7541.886 | 7898.172 | 7400.17 |
13 de dez. de 2021 | 7710.548 | -177.65 | -2.26% | 7888.192 | 7918.132 | 7619.73 |
6 de dez. de 2021 | 7784.4 | 325.34 | 4.36% | 7459.052 | 7848.272 | 7421.128 |
29 de nov. de 2021 | 7469.032 | -148.71 | -1.96% | 7617.734 | 7820.328 | 7299.372 |
22 de nov. de 2021 | 7501.966 | -233.54 | -3.02% | 7735.498 | 8038.89 | 7476.018 |
15 de nov. de 2021 | 7759.45 | 292.41 | 3.91% | 7467.036 | 7939.09 | 7291.388 |
8 de nov. de 2021 | 7502.964 | 230.53 | 3.17% | 7272.426 | 7589.79 | 7125.72 |
1 de nov. de 2021 | 7154.662 | -380.24 | -5.05% | 7534.9 | 7582.804 | 7136.698 |
25 de out. de 2021 | 7545.878 | 69.85 | 0.93% | 7476.018 | 7605.758 | 7343.284 |
18 de out. de 2021 | 7472.026 | -212.58 | -2.77% | 7684.6 | 8051.864 | 7307.356 |
11 de out. de 2021 | 7817.334 | 548.89 | 7.55% | 7268.434 | 7891.186 | 7244.482 |
4 de out. de 2021 | 7218.534 | 146.7 | 2.07% | 7071.828 | 7531.906 | 7069.832 |
27 de set. de 2021 | 7064.842 | 378.24 | 5.65% | 6686.6 | 7163.644 | 6686.6 |
20 de set. de 2021 | 6636.7 | 199.59 | 3.1% | 6437.1 | 6637.698 | 6170.634 |
13 de set. de 2021 | 6583.806 | -12.98 | -0.2% | 6596.78 | 6832.308 | 6481.012 |
6 de set. de 2021 | 6575.822 | 56.88 | 0.87% | 6518.936 | 6709.554 | 6419.136 |
30 de ago. de 2021 | 6584.804 | -142.72 | -2.13% | 6727.518 | 6782.408 | 6304.366 |
23 de ago. de 2021 | 6752.468 | 211.57 | 3.23% | 6540.892 | 6761.45 | 6523.926 |
16 de ago. de 2021 | 6424.126 | -311.38 | -4.63% | 6735.502 | 6785.402 | 6240.494 |
9 de ago. de 2021 | 6798.376 | 287.42 | 4.41% | 6510.952 | 6952.068 | 6497.978 |
2 de ago. de 2021 | 6605.762 | 94.8 | 1.45% | 6510.952 | 6618.736 | 6497.978 |