Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 408.2 | -2.24 | -0.55% | 410.43 | 416.5 | 400.78 |
3 de fev. de 2025 | 405.87 | 2.41 | 0.59% | 403.46 | 416.28 | 399.79 |
27 de jan. de 2025 | 410.55 | -2.79 | -0.68% | 413.34 | 424.69 | 408.92 |
20 de jan. de 2025 | 413.09 | 1.03 | 0.25% | 412.05 | 418.87 | 407.36 |
13 de jan. de 2025 | 408.16 | 19.11 | 4.91% | 389.05 | 411.81 | 386.44 |
6 de jan. de 2025 | 388.95 | 0.61 | 0.15% | 388.34 | 392.68 | 378.9 |
30 de dez. de 2024 | 387.45 | -0.78 | -0.2% | 388.22 | 391.31 | 384.41 |
23 de dez. de 2024 | 391.54 | 2.31 | 0.59% | 389.22 | 394.41 | 385.83 |
16 de dez. de 2024 | 390.45 | -24.89 | -6% | 415.34 | 416.1 | 382.28 |
9 de dez. de 2024 | 415.59 | -14.59 | -3.39% | 430.17 | 434.61 | 411.87 |
2 de dez. de 2024 | 429.94 | 1.92 | 0.44% | 428.02 | 434.24 | 421.85 |
25 de nov. de 2024 | 427.7 | 3.37 | 0.79% | 424.33 | 429.7 | 422.13 |
18 de nov. de 2024 | 418.37 | 14.5 | 3.59% | 403.87 | 418.74 | 398.15 |
11 de nov. de 2024 | 406.75 | 1.72 | 0.42% | 405.03 | 413.31 | 400.73 |
4 de nov. de 2024 | 404.35 | 13.28 | 3.39% | 391.07 | 405.04 | 380.27 |
28 de out. de 2024 | 390.9 | -11.48 | -2.86% | 402.37 | 404.4 | 388.03 |
21 de out. de 2024 | 397.49 | -15.32 | -3.71% | 412.8 | 414.93 | 394.91 |
14 de out. de 2024 | 413.69 | 3.04 | 0.74% | 410.65 | 420.17 | 409.44 |
7 de out. de 2024 | 410.73 | 10.42 | 2.6% | 400.31 | 417.97 | 399.81 |
30 de set. de 2024 | 407.26 | 8.81 | 2.21% | 398.45 | 411.67 | 397.8 |
23 de set. de 2024 | 398.37 | 10.34 | 2.66% | 388.03 | 402.27 | 386.1 |
16 de set. de 2024 | 388.71 | 8.56 | 2.25% | 380.14 | 391.17 | 378.37 |
9 de set. de 2024 | 379.05 | 19.05 | 5.29% | 360 | 380.68 | 358.92 |
2 de set. de 2024 | 358.9 | -7.13 | -1.95% | 366.03 | 368.11 | 356.46 |
26 de ago. de 2024 | 367.69 | -8.19 | -2.18% | 375.88 | 377.34 | 363.64 |
19 de ago. de 2024 | 374.88 | 12.51 | 3.45% | 362.36 | 375.13 | 359.29 |
12 de ago. de 2024 | 361.34 | 14.27 | 4.11% | 347.06 | 364.06 | 338.08 |
5 de ago. de 2024 | 347.91 | -0.34 | -0.1% | 348.25 | 357.44 | 339.98 |
29 de jul. de 2024 | 354.04 | -3.78 | -1.06% | 357.82 | 371.31 | 345.68 |
22 de jul. de 2024 | 358.29 | -6.14 | -1.69% | 364.43 | 365.9 | 347.91 |
15 de jul. de 2024 | 361.72 | 4.79 | 1.34% | 356.93 | 374.25 | 353.94 |
8 de jul. de 2024 | 358.75 | 23.05 | 6.86% | 335.7 | 362.71 | 334.63 |
1 de jul. de 2024 | 334.11 | -8.65 | -2.53% | 342.76 | 343.43 | 330.54 |
24 de jun. de 2024 | 343.63 | -11.82 | -3.33% | 355.44 | 355.54 | 333.54 |
17 de jun. de 2024 | 354.69 | 10.96 | 3.19% | 343.72 | 355.19 | 342.98 |
10 de jun. de 2024 | 345.39 | 19.52 | 5.99% | 325.86 | 349.33 | 325.63 |
3 de jun. de 2024 | 326.19 | -4.7 | -1.43% | 330.89 | 331.37 | 322.8 |
27 de mai. de 2024 | 333.59 | 9.97 | 3.08% | 323.61 | 333.8 | 322.78 |
20 de mai. de 2024 | 324.1 | -16.04 | -4.72% | 340.14 | 340.14 | 323.43 |
13 de mai. de 2024 | 342.78 | -3.75 | -1.09% | 346.53 | 349.18 | 333.03 |
6 de mai. de 2024 | 345.59 | 1.18 | 0.34% | 344.4 | 348.66 | 336.59 |
29 de abr. de 2024 | 341.94 | 8.24 | 2.46% | 333.7 | 345.74 | 328.31 |
22 de abr. de 2024 | 334.1 | -2.63 | -0.78% | 336.72 | 339.17 | 325.87 |
15 de abr. de 2024 | 334.6 | -9.04 | -2.64% | 343.64 | 343.97 | 330.27 |
8 de abr. de 2024 | 341.11 | -15.46 | -4.34% | 356.57 | 362.57 | 340.48 |
1 de abr. de 2024 | 356.78 | -24.06 | -6.32% | 380.83 | 381.58 | 354.94 |
25 de mar. de 2024 | 382.75 | -5.19 | -1.34% | 387.94 | 388.44 | 378.45 |
18 de mar. de 2024 | 389.87 | 14.06 | 3.74% | 375.8 | 395.55 | 369.97 |
11 de mar. de 2024 | 371.72 | 1.17 | 0.31% | 370.55 | 381.52 | 367.74 |
4 de mar. de 2024 | 372.34 | -9.98 | -2.61% | 382.31 | 383.25 | 370.94 |
26 de fev. de 2024 | 383.62 | 11.57 | 3.11% | 372.04 | 383.91 | 369.39 |
19 de fev. de 2024 | 371.44 | 16.76 | 4.72% | 354.67 | 372.96 | 354.29 |
12 de fev. de 2024 | 361.19 | -2.52 | -0.7% | 363.71 | 367.51 | 352.71 |
5 de fev. de 2024 | 362.14 | 9.39 | 2.66% | 352.74 | 364.39 | 349.7 |
29 de jan. de 2024 | 356.18 | 2.03 | 0.57% | 354.15 | 358.88 | 348.96 |
22 de jan. de 2024 | 354.48 | -2.77 | -0.78% | 357.25 | 360.29 | 345.98 |
15 de jan. de 2024 | 361.01 | 3.31 | 0.92% | 357.7 | 361.81 | 352.94 |
8 de jan. de 2024 | 354.79 | 12.81 | 3.74% | 341.98 | 358.5 | 341.98 |
1 de jan. de 2024 | 341.85 | -0.38 | -0.12% | 342.23 | 346.16 | 335.56 |
25 de dez. de 2023 | 344.84 | -2.82 | -0.81% | 347.65 | 349.01 | 341.89 |
18 de dez. de 2023 | 347.6 | -5.6 | -1.59% | 353.2 | 353.63 | 345.61 |
11 de dez. de 2023 | 352.28 | 24.1 | 7.34% | 328.17 | 353.24 | 327.7 |
4 de dez. de 2023 | 325.33 | 6.52 | 2.04% | 318.8 | 327.24 | 318.8 |
27 de nov. de 2023 | 318.72 | 9.65 | 3.12% | 309.07 | 319.11 | 307.48 |
20 de nov. de 2023 | 309.72 | 4.3 | 1.4% | 305.42 | 310.38 | 301.43 |
13 de nov. de 2023 | 306.35 | 19.7 | 6.87% | 286.65 | 307.96 | 286.34 |
6 de nov. de 2023 | 290.41 | -4.66 | -1.58% | 295.07 | 297.05 | 285.84 |
30 de out. de 2023 | 294.72 | 17.55 | 6.33% | 277.17 | 296.85 | 276.06 |
23 de out. de 2023 | 275.2 | -9.7 | -3.41% | 284.9 | 287.33 | 273.42 |
16 de out. de 2023 | 285.82 | -7.5 | -2.56% | 293.31 | 297.43 | 282.69 |
9 de out. de 2023 | 290.72 | 0.95 | 0.32% | 289.77 | 299.71 | 288.83 |
2 de out. de 2023 | 291.81 | -7.94 | -2.65% | 299.75 | 302.38 | 286.4 |
25 de set. de 2023 | 300.81 | -3.28 | -1.08% | 304.09 | 306.32 | 298.89 |
18 de set. de 2023 | 305.01 | -14.13 | -4.43% | 319.13 | 320.66 | 304.09 |
11 de set. de 2023 | 320.2 | -8.01 | -2.45% | 328.21 | 329.27 | 319.25 |
4 de set. de 2023 | 327.37 | -2.36 | -0.72% | 329.72 | 330.18 | 324.49 |
28 de ago. de 2023 | 331.98 | 9.52 | 2.95% | 322.46 | 332.3 | 322.46 |
21 de ago. de 2023 | 321.75 | -3.71 | -1.14% | 325.46 | 327.94 | 320.11 |
14 de ago. de 2023 | 326.3 | -5.25 | -1.59% | 331.55 | 337.02 | 324.06 |
7 de ago. de 2023 | 330.12 | 3.56 | 1.09% | 326.55 | 331.84 | 322.34 |
31 de jul. de 2023 | 325.61 | -5.54 | -1.68% | 331.15 | 333.96 | 324.03 |
24 de jul. de 2023 | 330.37 | 10.68 | 3.34% | 319.69 | 332.39 | 319.69 |
17 de jul. de 2023 | 319.7 | 5.63 | 1.79% | 314.06 | 320.88 | 311.16 |
10 de jul. de 2023 | 315.23 | 12.3 | 4.06% | 302.93 | 320.22 | 302.93 |
3 de jul. de 2023 | 301.79 | -7.22 | -2.34% | 309.01 | 311.22 | 299.87 |
26 de jun. de 2023 | 309.79 | 8.96 | 2.97% | 300.83 | 314.5 | 300.59 |
19 de jun. de 2023 | 299.81 | 2.69 | 0.9% | 297.11 | 302.59 | 297.11 |
12 de jun. de 2023 | 299.87 | 2.31 | 0.77% | 297.55 | 304.99 | 294.61 |
5 de jun. de 2023 | 296.5 | 2.68 | 0.91% | 293.81 | 304.46 | 289.88 |
29 de mai. de 2023 | 295.02 | 1.82 | 0.62% | 293.19 | 295.25 | 279.11 |
22 de mai. de 2023 | 291.99 | 1.6 | 0.55% | 290.39 | 296.81 | 284.35 |
15 de mai. de 2023 | 290.26 | 0.63 | 0.22% | 289.62 | 294.89 | 276.22 |
8 de mai. de 2023 | 289.5 | 0.75 | 0.25% | 288.75 | 292.44 | 283.4 |
1 de mai. de 2023 | 288.27 | -9 | -3.03% | 297.26 | 298.62 | 284.33 |
24 de abr. de 2023 | 299.68 | 0.73 | 0.24% | 298.95 | 301.75 | 286.19 |
17 de abr. de 2023 | 299.14 | 8.21 | 2.82% | 290.92 | 302.25 | 290.92 |
10 de abr. de 2023 | 291.51 | 6.49 | 2.27% | 285.02 | 297.72 | 285.02 |
3 de abr. de 2023 | 288 | -6.32 | -2.15% | 294.32 | 299.13 | 283.57 |
27 de mar. de 2023 | 294.84 | 12.08 | 4.27% | 282.75 | 294.94 | 279.35 |
20 de mar. de 2023 | 282.26 | -4.43 | -1.55% | 286.68 | 292.26 | 279.56 |
13 de mar. de 2023 | 287.64 | 3.27 | 1.15% | 284.36 | 291.57 | 280.79 |
6 de mar. de 2023 | 285.77 | -11.13 | -3.75% | 296.9 | 299.41 | 283.44 |
27 de fev. de 2023 | 297.7 | -0.85 | -0.29% | 298.54 | 299.76 | 286.69 |
20 de fev. de 2023 | 295.81 | -9.88 | -3.24% | 305.69 | 307.02 | 292.18 |
13 de fev. de 2023 | 316.95 | 0.95 | 0.3% | 315.99 | 322.96 | 312.17 |
6 de fev. de 2023 | 315.9 | -12.33 | -3.76% | 328.22 | 330.3 | 312.04 |
30 de jan. de 2023 | 330.52 | 16.09 | 5.12% | 314.42 | 340.72 | 312.91 |
23 de jan. de 2023 | 315.87 | 4.13 | 1.32% | 311.73 | 318.49 | 309.97 |
16 de jan. de 2023 | 314.03 | -17.16 | -5.18% | 331.18 | 334.41 | 306.69 |
9 de jan. de 2023 | 330.45 | 11.49 | 3.6% | 318.96 | 331.63 | 313.21 |
2 de jan. de 2023 | 316.58 | 0.41 | 0.13% | 316.16 | 321.84 | 308.38 |
26 de dez. de 2022 | 315.11 | -1.89 | -0.6% | 317 | 321.14 | 312.19 |
19 de dez. de 2022 | 317.94 | -1.64 | -0.52% | 319.58 | 321.16 | 310 |
12 de dez. de 2022 | 322.03 | -0.46 | -0.14% | 322.48 | 344.46 | 318.42 |
5 de dez. de 2022 | 319.6 | -4.07 | -1.26% | 323.67 | 324.2 | 313.76 |
28 de nov. de 2022 | 327.26 | 1.43 | 0.43% | 325.83 | 328.96 | 310.74 |
21 de nov. de 2022 | 325.71 | 10.52 | 3.34% | 315.18 | 328.39 | 313.37 |
14 de nov. de 2022 | 312.41 | -1.2 | -0.39% | 313.61 | 315.86 | 302.79 |
7 de nov. de 2022 | 314.36 | 29.6 | 10.39% | 284.76 | 316.95 | 282.1 |
31 de out. de 2022 | 283.51 | -8.44 | -2.89% | 291.94 | 301.53 | 276.56 |
24 de out. de 2022 | 297.84 | 21.48 | 7.77% | 276.35 | 298.49 | 276.35 |
17 de out. de 2022 | 274.8 | -3.25 | -1.17% | 278.04 | 289.21 | 267.01 |
10 de out. de 2022 | 276.24 | -6.57 | -2.33% | 282.81 | 285.61 | 267.98 |
3 de out. de 2022 | 283.74 | 3.75 | 1.34% | 279.98 | 292.33 | 278.45 |
26 de set. de 2022 | 275.73 | 5.09 | 1.88% | 270.64 | 282.89 | 264.97 |
19 de set. de 2022 | 270.36 | -4.09 | -1.5% | 274.45 | 280.58 | 265.72 |
12 de set. de 2022 | 275.39 | -25.05 | -8.34% | 300.43 | 302.17 | 268.34 |
5 de set. de 2022 | 299.35 | 6.47 | 2.2% | 292.88 | 301.84 | 286.61 |
29 de ago. de 2022 | 291.29 | -3.25 | -1.11% | 294.54 | 299.1 | 286.43 |
22 de ago. de 2022 | 297.58 | -19.88 | -6.26% | 317.45 | 318.99 | 297.4 |
15 de ago. de 2022 | 320.9 | 9.5 | 3.05% | 311.39 | 332.26 | 309.48 |
8 de ago. de 2022 | 314 | 2.74 | 0.88% | 311.26 | 315.13 | 302.41 |
1 de ago. de 2022 | 308.83 | 7.77 | 2.58% | 301.05 | 309.18 | 299.4 |
25 de jul. de 2022 | 300.28 | -5.12 | -1.68% | 305.39 | 306.71 | 291.02 |
18 de jul. de 2022 | 306.03 | 9.38 | 3.16% | 296.64 | 309.91 | 290.92 |
11 de jul. de 2022 | 291.47 | 7.01 | 2.46% | 284.46 | 294.24 | 279.12 |
4 de jul. de 2022 | 285.65 | 10.06 | 3.65% | 275.59 | 287.37 | 274.46 |
27 de jun. de 2022 | 278.23 | -4.21 | -1.5% | 282.44 | 284.98 | 267.46 |
20 de jun. de 2022 | 282.16 | 10.7 | 3.94% | 271.46 | 282.84 | 263.57 |
13 de jun. de 2022 | 269.85 | -14.49 | -5.1% | 284.34 | 286.19 | 269.15 |
6 de jun. de 2022 | 288.76 | -16.72 | -5.48% | 305.47 | 306.89 | 288.06 |
30 de mai. de 2022 | 304.3 | -1.38 | -0.46% | 305.68 | 307.75 | 295.23 |
23 de mai. de 2022 | 307.67 | 21.62 | 7.55% | 286.05 | 307.67 | 279.61 |
16 de mai. de 2022 | 286.69 | -6.23 | -2.13% | 292.91 | 309.97 | 279.02 |
9 de mai. de 2022 | 295.57 | 6.13 | 2.12% | 289.43 | 300.43 | 280.69 |
2 de mai. de 2022 | 293.61 | -7.83 | -2.6% | 301.44 | 315.09 | 288.64 |
25 de abr. de 2022 | 299.3 | 0.87 | 0.29% | 298.43 | 313.84 | 295.66 |
18 de abr. de 2022 | 299.48 | -4.19 | -1.38% | 303.67 | 317.58 | 298.05 |
11 de abr. de 2022 | 303.72 | -3.07 | -1.01% | 306.79 | 313.47 | 303.65 |
4 de abr. de 2022 | 310.09 | 9.68 | 3.22% | 300.4 | 311.63 | 292.95 |
28 de mar. de 2022 | 302.02 | -8.44 | -2.72% | 310.46 | 320.89 | 298.88 |
21 de mar. de 2022 | 310.66 | -29.01 | -8.55% | 339.67 | 340.36 | 308.27 |
14 de mar. de 2022 | 339.02 | 17.43 | 5.41% | 321.59 | 339.36 | 316 |
7 de mar. de 2022 | 316.38 | -7.64 | -2.36% | 324.02 | 329.51 | 308.73 |
28 de fev. de 2022 | 324.26 | 11.25 | 3.59% | 313.01 | 331.1 | 310.35 |
21 de fev. de 2022 | 316.64 | -15.37 | -4.63% | 332 | 332 | 299.25 |
14 de fev. de 2022 | 346.68 | -2.44 | -0.7% | 349.12 | 357.11 | 344.05 |
7 de fev. de 2022 | 349.84 | -10.88 | -3.02% | 360.71 | 367.4 | 348.5 |
31 de jan. de 2022 | 359.61 | -4.35 | -1.2% | 363.96 | 374.65 | 354.06 |
24 de jan. de 2022 | 366.12 | 21.12 | 6.12% | 345 | 366.44 | 344.08 |
17 de jan. de 2022 | 349.07 | -14.55 | -4% | 363.61 | 368.26 | 347.18 |
10 de jan. de 2022 | 372.21 | -14.53 | -3.76% | 386.73 | 394.27 | 371.44 |
3 de jan. de 2022 | 393.45 | -22 | -5.3% | 415.44 | 416.4 | 392.81 |
27 de dez. de 2021 | 414.93 | 15.81 | 3.96% | 399.12 | 416.46 | 398.25 |
20 de dez. de 2021 | 397.09 | 12.97 | 3.37% | 384.11 | 399.75 | 380.74 |
13 de dez. de 2021 | 387.88 | -27.19 | -6.56% | 415.07 | 415.67 | 387.22 |
6 de dez. de 2021 | 415.34 | 3.23 | 0.78% | 412.1 | 420.29 | 408 |
29 de nov. de 2021 | 407.18 | 0.87 | 0.21% | 406.31 | 415.22 | 400.07 |
22 de nov. de 2021 | 402.68 | -8.05 | -1.96% | 410.72 | 416.44 | 402.1 |
15 de nov. de 2021 | 408.83 | 36.12 | 9.69% | 372.7 | 410.01 | 369.2 |
8 de nov. de 2021 | 372.47 | 3.15 | 0.85% | 369.32 | 373.75 | 365.84 |
1 de nov. de 2021 | 368.33 | -3.48 | -0.94% | 371.8 | 374.3 | 364.37 |
25 de out. de 2021 | 371.75 | 5.54 | 1.51% | 366.21 | 375.09 | 365.73 |
18 de out. de 2021 | 365.85 | 16.49 | 4.72% | 349.36 | 367.01 | 349.16 |
11 de out. de 2021 | 350.43 | 14.36 | 4.27% | 336.07 | 350.94 | 335.47 |
4 de out. de 2021 | 334.51 | 6.73 | 2.05% | 327.78 | 339.16 | 324.08 |
27 de set. de 2021 | 329.35 | -7.75 | -2.3% | 337.1 | 343.67 | 324.35 |
20 de set. de 2021 | 337.53 | 7.22 | 2.18% | 330.3 | 339.46 | 328.41 |
13 de set. de 2021 | 335.64 | 2.62 | 0.78% | 333.02 | 339.56 | 330 |
6 de set. de 2021 | 331.93 | 0.87 | 0.26% | 331.05 | 335.21 | 326.8 |
30 de ago. de 2021 | 330.31 | 4.7 | 1.44% | 325.6 | 330.89 | 320.25 |
23 de ago. de 2021 | 323.3 | -6.63 | -2.01% | 329.93 | 330.41 | 319.78 |
16 de ago. de 2021 | 329.2 | -1.41 | -0.43% | 330.6 | 335.58 | 316.55 |
9 de ago. de 2021 | 331.06 | 2.05 | 0.62% | 329.01 | 338.47 | 327 |
2 de ago. de 2021 | 329.71 | 0.62 | 0.18% | 329.09 | 335.92 | 326.25 |
26 de jul. de 2021 | 328.14 | -2.47 | -0.75% | 330.6 | 331.47 | 324.36 |
19 de jul. de 2021 | 332.79 | 15.46 | 4.87% | 317.33 | 333.41 | 314.81 |
12 de jul. de 2021 | 321.63 | 0.29 | 0.09% | 321.34 | 326.24 | 316.8 |
5 de jul. de 2021 | 321.96 | -0.75 | -0.23% | 322.7 | 324.38 | 314.8 |
28 de jun. de 2021 | 322.68 | 9.43 | 3.01% | 313.24 | 323.09 | 311.15 |
21 de jun. de 2021 | 313.62 | 8.78 | 2.88% | 304.84 | 315.41 | 304.49 |
14 de jun. de 2021 | 302.36 | -6.65 | -2.16% | 309.01 | 309.4 | 298.35 |
7 de jun. de 2021 | 310.66 | -0.4 | -0.13% | 311.06 | 312.25 | 306.03 |
31 de mai. de 2021 | 311 | -9.44 | -2.95% | 320.44 | 320.52 | 309.32 |
24 de mai. de 2021 | 318.78 | 2.25 | 0.71% | 316.52 | 321.43 | 314.08 |
17 de mai. de 2021 | 315.82 | -5.68 | -1.77% | 321.49 | 324.3 | 309 |
10 de mai. de 2021 | 323.82 | -16.85 | -4.95% | 340.66 | 345.67 | 316.21 |
3 de mai. de 2021 | 339.39 | 13.46 | 4.13% | 325.92 | 339.76 | 325.45 |
26 de abr. de 2021 | 323.55 | 0.47 | 0.14% | 323.08 | 325.73 | 319.26 |
19 de abr. de 2021 | 323.77 | -2.75 | -0.85% | 326.52 | 328.75 | 318.84 |