PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 17 de fev. de 2025 | 28.4444 | -2.26 | -7.34% | 30.6976 | 30.6976 | 27.8163 |
| 10 de fev. de 2025 | 30.8272 | -1.14 | -3.56% | 31.9638 | 32.1832 | 29.8901 |
| 3 de fev. de 2025 | 31.6946 | 0.65 | 2.12% | 31.0366 | 31.8641 | 30.3487 |
| 27 de jan. de 2025 | 32.223 | 1.64 | 5.37% | 30.578 | 32.5022 | 30.2889 |
| 20 de jan. de 2025 | 31.4354 | 0.9 | 2.97% | 30.5281 | 31.4554 | 29.9399 |
| 13 de jan. de 2025 | 30.6478 | 1.18 | 4.02% | 29.4614 | 30.7674 | 29.0426 |
| 6 de jan. de 2025 | 28.7435 | 0.15 | 0.55% | 28.584 | 28.8931 | 27.587 |
| 30 de dez. de 2024 | 29.232 | 1.81 | 6.61% | 27.4175 | 29.3517 | 27.3876 |
| 23 de dez. de 2024 | 27.5371 | 0.79 | 2.98% | 26.7395 | 27.5571 | 26.6 |
| 16 de dez. de 2024 | 25.9419 | 0.92 | 3.7% | 25.0147 | 26.2012 | 24.3667 |
| 9 de dez. de 2024 | 25.5033 | -0.63 | -2.41% | 26.1314 | 27.238 | 25.3537 |
| 2 de dez. de 2024 | 27.1284 | 0.09 | 0.36% | 27.0287 | 27.3278 | 26.3906 |
| 25 de nov. de 2024 | 26.9389 | -0.77 | -2.78% | 27.7066 | 27.8063 | 26.6797 |
| 18 de nov. de 2024 | 27.258 | -0.25 | -0.91% | 27.5072 | 27.8662 | 26.7096 |
| 11 de nov. de 2024 | 26.5701 | -0.17 | -0.64% | 26.7395 | 26.9988 | 25.8622 |
| 4 de nov. de 2024 | 26.6897 | 0.94 | 3.67% | 25.7425 | 26.8991 | 24.8153 |
| 28 de out. de 2024 | 25.1743 | -0.55 | -2.14% | 25.7226 | 26.6498 | 24.8951 |
| 21 de out. de 2024 | 26.2809 | 2.15 | 8.92% | 24.1274 | 26.5401 | 24.1274 |
| 14 de out. de 2024 | 24.606 | -1.3 | -5.01% | 25.9021 | 26.0018 | 24.3767 |
| 7 de out. de 2024 | 25.4833 | 1.43 | 5.97% | 24.0476 | 25.603 | 23.589 |
| 30 de set. de 2024 | 24.1573 | -1.67 | -6.45% | 25.8223 | 25.8622 | 23.928 |
| 23 de set. de 2024 | 26.0217 | 1.13 | 4.56% | 24.8851 | 26.1713 | 24.7256 |
| 16 de set. de 2024 | 24.8951 | -0.17 | -0.68% | 25.0646 | 25.5232 | 24.5661 |
| 9 de set. de 2024 | 25.4634 | -0.61 | -2.34% | 26.0716 | 26.1613 | 25.2939 |
| 2 de set. de 2024 | 26.0217 | -0.81 | -3.02% | 26.8293 | 26.8592 | 25.7824 |
| 26 de ago. de 2024 | 27.4574 | 0.01 | 0.03% | 27.4474 | 28.0855 | 27.3677 |
| 19 de ago. de 2024 | 27.8861 | -0.77 | -2.68% | 28.6538 | 28.8632 | 27.6668 |
| 12 de ago. de 2024 | 28.255 | -0.5 | -1.74% | 28.7535 | 28.7934 | 27.7565 |
| 5 de ago. de 2024 | 27.3278 | 0.57 | 2.16% | 26.7495 | 27.9659 | 26.4803 |
| 29 de jul. de 2024 | 27.5571 | 1.12 | 4.26% | 26.4305 | 27.8263 | 26.251 |
| 22 de jul. de 2024 | 26.4205 | 1.03 | 4.08% | 25.3836 | 26.8791 | 24.7356 |
| 15 de jul. de 2024 | 25.7027 | -0.4 | -1.53% | 26.1015 | 26.5601 | 25.6628 |
| 8 de jul. de 2024 | 26.9988 | -0.05 | -0.19% | 27.0486 | 27.1184 | 26.2012 |
| 1 de jul. de 2024 | 27.2979 | 0.84 | 3.2% | 26.4504 | 27.5671 | 26.2211 |
| 24 de jun. de 2024 | 26.1513 | 0.01 | 0.07% | 26.1314 | 26.4105 | 24.9848 |
| 17 de jun. de 2024 | 26.4404 | -0.06 | -0.23% | 26.5003 | 27.1483 | 26.0815 |
| 10 de jun. de 2024 | 26.6299 | 0.42 | 1.63% | 26.2012 | 27.7066 | 26.2012 |
| 3 de jun. de 2024 | 27.6468 | -1.7 | -5.78% | 29.3417 | 29.5411 | 27.5172 |
| 27 de mai. de 2024 | 28.6338 | -0.06 | -0.21% | 28.6937 | 29.3218 | 28.0456 |
| 20 de mai. de 2024 | 29.2719 | 0.7 | 2.47% | 28.5641 | 29.8003 | 28.5142 |
| 13 de mai. de 2024 | 27.268 | 0.56 | 2.12% | 26.6997 | 27.5072 | 26.4404 |
| 6 de mai. de 2024 | 27.7565 | -0.33 | -1.18% | 28.0855 | 28.5641 | 26.6897 |
| 29 de abr. de 2024 | 27.6867 | 2.56 | 10.19% | 25.1244 | 28.2151 | 25.0446 |
| 22 de abr. de 2024 | 25.9719 | 0.41 | 1.63% | 25.5531 | 26.7196 | 25.1344 |
| 15 de abr. de 2024 | 26.3208 | -0.85 | -3.12% | 27.1683 | 28.6139 | 26.1314 |
| 8 de abr. de 2024 | 27.5072 | 3.17 | 13.02% | 24.3368 | 27.6069 | 24.0776 |
| 1 de abr. de 2024 | 23.4395 | -0.3 | -1.26% | 23.7386 | 23.7785 | 21.8243 |
| 25 de mar. de 2024 | 23.8482 | -0.9 | -3.63% | 24.7455 | 24.9649 | 23.5292 |
| 18 de mar. de 2024 | 23.589 | 0.1 | 0.46% | 23.4794 | 23.7884 | 22.5322 |
| 11 de mar. de 2024 | 22.8014 | 1.28 | 5.97% | 21.5153 | 22.941 | 21.2162 |
| 4 de mar. de 2024 | 22.3827 | 1.05 | 4.95% | 21.3258 | 23.3497 | 21.2461 |
| 26 de fev. de 2024 | 21.5751 | 1.2 | 5.92% | 20.3687 | 22.5023 | 20.3587 |
| 19 de fev. de 2024 | 20.1195 | -0.48 | -2.33% | 20.598 | 21.0168 | 19.5811 |
| 12 de fev. de 2024 | 21.8243 | 0 | 0.04% | 21.8144 | 22.5222 | 21.1962 |
| 5 de fev. de 2024 | 22.4026 | -1.55 | -6.46% | 23.9479 | 24.3767 | 22.1833 |
| 29 de jan. de 2024 | 24.2171 | 0.08 | 0.37% | 24.1274 | 24.5362 | 23.4395 |
| 22 de jan. de 2024 | 23.9679 | 0.78 | 3.39% | 23.1803 | 25.0945 | 23.1803 |
| 15 de jan. de 2024 | 24.1174 | -0.9 | -3.59% | 25.0147 | 25.0646 | 23.7585 |
| 8 de jan. de 2024 | 24.9948 | -2.66 | -9.6% | 27.6468 | 27.8263 | 24.5661 |
| 1 de jan. de 2024 | 28.8332 | -0.11 | -0.38% | 28.9429 | 29.5012 | 27.906 |
| 25 de dez. de 2023 | 30.3686 | 0.05 | 0.19% | 30.3088 | 30.5381 | 30.0895 |
| 18 de dez. de 2023 | 29.9 | 2.48 | 9.05% | 27.4175 | 29.9898 | 27.0187 |
| 11 de dez. de 2023 | 26.4404 | 0.11 | 0.45% | 26.3208 | 27.3178 | 25.7027 |
| 4 de dez. de 2023 | 27.1184 | -0.92 | -3.28% | 28.0356 | 28.1353 | 26.8193 |
| 27 de nov. de 2023 | 28.5641 | -0.57 | -1.96% | 29.1323 | 29.2719 | 27.7665 |
| 20 de nov. de 2023 | 30.1692 | -0.2 | -0.66% | 30.3686 | 30.4284 | 29.6109 |
| 13 de nov. de 2023 | 30.2889 | 0.04 | 0.16% | 30.239 | 31.5251 | 29.8103 |
| 6 de nov. de 2023 | 30.9768 | 0.95 | 3.18% | 30.0197 | 31.0765 | 29.3317 |
| 30 de out. de 2023 | 30.4384 | -0.73 | -2.34% | 31.1662 | 31.3756 | 29.9399 |
| 23 de out. de 2023 | 31.2659 | -0.41 | -1.3% | 31.6747 | 31.8841 | 30.3287 |
| 16 de out. de 2023 | 32.1433 | -0.94 | -2.84% | 33.0805 | 33.1203 | 30.9269 |
| 9 de out. de 2023 | 33.7485 | 1.59 | 4.96% | 32.1533 | 34.0974 | 31.4952 |
| 2 de out. de 2023 | 31.7046 | -0.15 | -0.47% | 31.8542 | 32.2829 | 30.9668 |
| 25 de set. de 2023 | 32.0137 | -1.33 | -3.98% | 33.3397 | 33.5291 | 31.3257 |
| 18 de set. de 2023 | 33.4394 | 1.59 | 5% | 31.8442 | 33.6886 | 31.4354 |
| 11 de set. de 2023 | 32.1931 | 0.02 | 0.09% | 32.1632 | 32.8811 | 31.5451 |
| 4 de set. de 2023 | 31.9838 | -0.81 | -2.47% | 32.7913 | 32.9509 | 30.907 |
| 28 de ago. de 2023 | 33.5491 | 0.05 | 0.17% | 33.4892 | 33.7883 | 32.5321 |
| 21 de ago. de 2023 | 33.4095 | -0.99 | -2.87% | 34.3965 | 35.2838 | 32.1134 |
| 14 de ago. de 2023 | 34.3766 | 0.31 | 0.93% | 34.0575 | 35.1243 | 33.4693 |
| 7 de ago. de 2023 | 33.898 | 1.43 | 4.42% | 32.4623 | 34.1971 | 31.7644 |
| 31 de jul. de 2023 | 32.6916 | -1.11 | -3.28% | 33.7983 | 34.0775 | 32.0436 |
| 24 de jul. de 2023 | 34.6458 | -0.82 | -2.31% | 35.4633 | 36.2808 | 34.0775 |
| 17 de jul. de 2023 | 35.8721 | 2.25 | 6.7% | 33.6188 | 35.9119 | 33.4494 |
| 10 de jul. de 2023 | 33.7086 | 0.24 | 0.74% | 33.4593 | 34.1373 | 33.3397 |
| 3 de jul. de 2023 | 33.559 | -0.51 | -1.5% | 34.0675 | 34.1074 | 32.8113 |
| 26 de jun. de 2023 | 34.9548 | 1.07 | 3.17% | 33.8781 | 34.9748 | 33.2699 |
| 19 de jun. de 2023 | 34.1473 | -3.12 | -8.35% | 37.2579 | 37.2978 | 33.6089 |
| 12 de jun. de 2023 | 35.6527 | 1.85 | 5.48% | 33.7983 | 36.6098 | 33.6288 |
| 5 de jun. de 2023 | 33.4095 | 1.64 | 5.17% | 31.7644 | 33.9678 | 31.3856 |
| 29 de mai. de 2023 | 30.6877 | -0.67 | -2.14% | 31.3557 | 31.8342 | 30.0695 |
| 22 de mai. de 2023 | 32.243 | -1.61 | -4.75% | 33.8482 | 34.1273 | 31.7943 |
| 15 de mai. de 2023 | 34.7355 | 1.21 | 3.62% | 33.5191 | 35.3237 | 32.9309 |
| 8 de mai. de 2023 | 34.4364 | 1.53 | 4.66% | 32.901 | 34.7754 | 32.3826 |
| 1 de mai. de 2023 | 32.9409 | -0.44 | -1.32% | 33.3796 | 34.9947 | 32.3826 |
| 24 de abr. de 2023 | 33.9578 | 0.14 | 0.44% | 33.8083 | 34.3965 | 33.1004 |
| 17 de abr. de 2023 | 34.7754 | -1.06 | -2.94% | 35.8282 | 37.2054 | 34.1772 |
| 10 de abr. de 2023 | 36.407 | -0.51 | -1.38% | 36.916 | 37.904 | 34.9599 |
| 3 de abr. de 2023 | 37.1755 | 0.65 | 1.8% | 36.5168 | 37.904 | 35.8082 |
| 27 de mar. de 2023 | 35.5787 | 2.09 | 6.25% | 33.4829 | 35.7683 | 33.4829 |
| 20 de mar. de 2023 | 33.932 | 0.85 | 2.59% | 33.0737 | 35.9879 | 33.0238 |
| 13 de mar. de 2023 | 34.0118 | -2.79 | -7.57% | 36.7963 | 37.4749 | 32.9839 |
| 6 de mar. de 2023 | 38.7523 | 3.14 | 8.82% | 35.6086 | 38.8022 | 35.4889 |
| 27 de fev. de 2023 | 35.6086 | -2.31 | -6.09% | 37.914 | 38.902 | 35.4689 |
| 20 de fev. de 2023 | 37.6046 | -0.77 | -2.01% | 38.3731 | 38.6925 | 36.8062 |
| 13 de fev. de 2023 | 36.906 | 1.62 | 4.61% | 35.2793 | 37.7244 | 34.7404 |
| 6 de fev. de 2023 | 35.7583 | 0.55 | 1.58% | 35.1995 | 35.7783 | 33.2134 |
| 30 de jan. de 2023 | 35.8881 | 1.74 | 5.11% | 34.1416 | 37.0957 | 33.8621 |
| 23 de jan. de 2023 | 33.942 | 1.34 | 4.13% | 32.5947 | 34.7104 | 30.5787 |
| 16 de jan. de 2023 | 32.6446 | 2.65 | 8.85% | 29.9899 | 32.8242 | 29.93 |
| 9 de jan. de 2023 | 30.5388 | -0.03 | -0.07% | 30.5588 | 31.2973 | 29.92 |
| 2 de jan. de 2023 | 29.6805 | -1.97 | -6.22% | 31.6466 | 32.0358 | 29.421 |
| 26 de dez. de 2022 | 31.1675 | -2.59 | -7.66% | 33.7524 | 33.922 | 30.419 |
| 19 de dez. de 2022 | 34.0218 | 0.5 | 1.51% | 33.5128 | 34.4709 | 32.4051 |
| 12 de dez. de 2022 | 33.1635 | -2.26 | -6.37% | 35.419 | 35.7284 | 32.4051 |
| 5 de dez. de 2022 | 34.6905 | 0.13 | 0.4% | 34.5508 | 35.3392 | 33.9919 |
| 28 de nov. de 2022 | 34.6007 | 4.13 | 13.56% | 30.4689 | 34.6905 | 29.94 |
| 21 de nov. de 2022 | 31.0877 | 1.67 | 5.7% | 29.4111 | 31.1675 | 28.6226 |
| 14 de nov. de 2022 | 28.5129 | -1.01 | -3.42% | 29.5208 | 30.4789 | 28.2534 |
| 7 de nov. de 2022 | 29.8202 | -0.57 | -1.88% | 30.3891 | 30.8681 | 28.463 |
| 31 de out. de 2022 | 30.1895 | -1.06 | -3.39% | 31.2474 | 31.5368 | 29.6805 |
| 24 de out. de 2022 | 32.3751 | 5.24 | 19.35% | 27.1256 | 32.435 | 27.0757 |
| 17 de out. de 2022 | 27.2155 | 0.69 | 2.63% | 26.5169 | 27.2853 | 25.958 |
| 10 de out. de 2022 | 26.6067 | 0.42 | 1.63% | 26.1775 | 27.2853 | 25.5488 |
| 3 de out. de 2022 | 26.946 | 1.67 | 6.63% | 25.2694 | 27.5747 | 25.1696 |
| 26 de set. de 2022 | 25.8482 | 0.05 | 0.23% | 25.7883 | 28.2434 | 25.1296 |
| 19 de set. de 2022 | 25.968 | -1.37 | -5.01% | 27.3352 | 28.1037 | 25.5787 |
| 12 de set. de 2022 | 28.453 | 1.58 | 5.9% | 26.8662 | 28.8422 | 26.0678 |
| 5 de set. de 2022 | 25.7384 | -1.59 | -5.81% | 27.3252 | 27.6446 | 25.5987 |
| 29 de ago. de 2022 | 30.1396 | -3.84 | -11.29% | 33.9719 | 34.3112 | 30.0997 |
| 22 de ago. de 2022 | 35.2394 | -1.19 | -3.27% | 36.427 | 36.7763 | 34.3312 |
| 15 de ago. de 2022 | 38.5927 | 3.66 | 10.48% | 34.93 | 38.7324 | 34.8102 |
| 8 de ago. de 2022 | 35.0098 | 1.94 | 5.88% | 33.0637 | 35.1795 | 32.6845 |
| 1 de ago. de 2022 | 33.423 | 2.23 | 7.16% | 31.1875 | 33.423 | 30.8182 |
| 25 de jul. de 2022 | 30.7683 | 0.65 | 2.18% | 30.1097 | 31.3871 | 29.3013 |
| 18 de jul. de 2022 | 29.6606 | -3.35 | -10.14% | 33.0039 | 33.1935 | 29.6506 |
| 11 de jul. de 2022 | 32.954 | 0.34 | 1.07% | 32.6047 | 33.4829 | 32.2454 |
| 4 de jul. de 2022 | 32.0957 | -0.13 | -0.41% | 32.2254 | 33.1336 | 31.3671 |
| 27 de jun. de 2022 | 33.7424 | 0.82 | 2.51% | 32.914 | 35.1895 | 32.3851 |
| 20 de jun. de 2022 | 32.5348 | -0.31 | -0.95% | 32.8442 | 32.9739 | 31.3372 |
| 13 de jun. de 2022 | 31.8562 | 0.16 | 0.53% | 31.6865 | 33.6625 | 31.2474 |
| 6 de jun. de 2022 | 32.1156 | 0.12 | 0.4% | 31.9859 | 32.1456 | 30.938 |
| 30 de mai. de 2022 | 33.7324 | 1.08 | 3.33% | 32.6446 | 33.932 | 32.2354 |
| 23 de mai. de 2022 | 32.3751 | 1.98 | 6.53% | 30.3891 | 33.1935 | 29.8402 |
| 16 de mai. de 2022 | 31.0578 | -3.53 | -10.19% | 34.5807 | 36.2274 | 30.9879 |
| 9 de mai. de 2022 | 34.431 | 0.05 | 0.17% | 34.3711 | 35.0697 | 33.4829 |
| 2 de mai. de 2022 | 35.9979 | 3.33 | 10.2% | 32.6645 | 36.2074 | 31.3272 |
| 25 de abr. de 2022 | 32.7544 | 0.46 | 1.45% | 32.2853 | 33.5228 | 31.427 |
| 18 de abr. de 2022 | 34.6406 | 3.64 | 11.75% | 30.9979 | 34.94 | 30.9081 |
| 11 de abr. de 2022 | 31.0278 | 0.77 | 2.57% | 30.2494 | 31.1875 | 30.1097 |
| 4 de abr. de 2022 | 31.2773 | 0.97 | 3.22% | 30.2993 | 31.3372 | 29.3711 |
| 28 de mar. de 2022 | 30.459 | -1.01 | -3.21% | 31.4669 | 31.9959 | 29.3412 |
| 21 de mar. de 2022 | 30.6386 | 0.08 | 0.29% | 30.5488 | 31.8562 | 29.5009 |
| 14 de mar. de 2022 | 30.7783 | -0.38 | -1.22% | 31.1576 | 31.2574 | 29.5907 |
| 7 de mar. de 2022 | 29.9899 | 7.14 | 31.28% | 22.8442 | 30.1296 | 22.1157 |
| 28 de fev. de 2022 | 25.6785 | -7.31 | -22.15% | 32.9839 | 32.9839 | 25.0997 |
| 21 de fev. de 2022 | 34.3911 | -0.22 | -0.64% | 34.6106 | 37.1855 | 33.5927 |
| 14 de fev. de 2022 | 34.8102 | -0.58 | -1.64% | 35.3891 | 35.928 | 33.423 |
| 7 de fev. de 2022 | 36.3172 | -0.96 | -2.58% | 37.2753 | 37.2753 | 33.5128 |
