PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 865.9 | 12.17 | 1.42% | 853.72 | 879.66 | 852.23 |
| 3 de fev. de 2025 | 850.03 | 18.01 | 2.16% | 832.01 | 851.45 | 812.76 |
| 27 de jan. de 2025 | 844.35 | 30.49 | 3.74% | 813.86 | 847.16 | 812.25 |
| 20 de jan. de 2025 | 814.34 | -8.5 | -1.04% | 822.83 | 826.8 | 812.84 |
| 13 de jan. de 2025 | 821.12 | 28.61 | 3.61% | 792.51 | 825.73 | 786.02 |
| 6 de jan. de 2025 | 797.99 | 18.94 | 2.43% | 779.05 | 800.4 | 764.49 |
| 30 de dez. de 2024 | 779.86 | 9.19 | 1.19% | 770.67 | 784.85 | 765.99 |
| 23 de dez. de 2024 | 773.56 | 9.96 | 1.3% | 763.59 | 774.98 | 759.21 |
| 16 de dez. de 2024 | 760.5 | -2.22 | -0.29% | 762.71 | 767.1 | 747.24 |
| 9 de dez. de 2024 | 762.71 | 16.37 | 2.19% | 746.34 | 762.79 | 744.05 |
| 2 de dez. de 2024 | 741.78 | 12.26 | 1.68% | 729.51 | 749.75 | 728.2 |
| 25 de nov. de 2024 | 730.89 | 7.17 | 0.99% | 723.71 | 733.3 | 721.12 |
| 18 de nov. de 2024 | 722.04 | 8.07 | 1.13% | 713.96 | 729.71 | 710.25 |
| 11 de nov. de 2024 | 715.66 | 16.55 | 2.36% | 699.1 | 716.63 | 686.63 |
| 4 de nov. de 2024 | 688.23 | -21.63 | -3.05% | 709.86 | 727.31 | 687.43 |
| 28 de out. de 2024 | 708.57 | 22.83 | 3.32% | 685.74 | 726.91 | 680.25 |
| 21 de out. de 2024 | 680.45 | 5.78 | 0.85% | 674.67 | 685.34 | 669.68 |
| 14 de out. de 2024 | 679.06 | 10.06 | 1.5% | 668.99 | 679.85 | 662.41 |
| 7 de out. de 2024 | 670.88 | -19.45 | -2.82% | 690.32 | 696.4 | 660.21 |
| 30 de set. de 2024 | 690.92 | 18.93 | 2.81% | 671.98 | 694.41 | 657.22 |
| 23 de set. de 2024 | 679.85 | 15.75 | 2.37% | 664.1 | 681.25 | 660.81 |
| 16 de set. de 2024 | 657.02 | 4.67 | 0.71% | 652.34 | 669.49 | 645.16 |
| 9 de set. de 2024 | 656.82 | 5.58 | 0.85% | 651.24 | 664.6 | 643.46 |
| 2 de set. de 2024 | 645.86 | -16.55 | -2.5% | 662.41 | 669.98 | 645.86 |
| 26 de ago. de 2024 | 662.71 | 6.87 | 1.04% | 655.83 | 667.29 | 653.43 |
| 19 de ago. de 2024 | 654.03 | 1.08 | 0.16% | 652.94 | 662.51 | 648.25 |
| 12 de ago. de 2024 | 654.83 | 12.96 | 2.01% | 641.87 | 658.02 | 641.47 |
| 5 de ago. de 2024 | 639.77 | 20.92 | 3.38% | 618.84 | 644.06 | 608.97 |
| 29 de jul. de 2024 | 633.1 | -33.39 | -5.01% | 666.49 | 703.38 | 631.8 |
| 22 de jul. de 2024 | 663.7 | -0.5 | -0.08% | 664.2 | 668.29 | 648.75 |
| 15 de jul. de 2024 | 656.52 | -7.69 | -1.16% | 664.2 | 671.08 | 654.43 |
| 8 de jul. de 2024 | 668.99 | 1.6 | 0.23% | 667.39 | 677.26 | 661.11 |
| 1 de jul. de 2024 | 670.48 | -19.94 | -2.89% | 690.42 | 694.71 | 668.69 |
| 24 de jun. de 2024 | 684.44 | 4.19 | 0.61% | 680.25 | 695.71 | 680.05 |
| 17 de jun. de 2024 | 683.54 | 1.08 | 0.15% | 682.45 | 695.91 | 677.36 |
| 10 de jun. de 2024 | 676.56 | -11.48 | -1.67% | 688.03 | 696.01 | 668.19 |
| 3 de jun. de 2024 | 693.51 | -3.7 | -0.53% | 697.2 | 698.8 | 678.06 |
| 27 de mai. de 2024 | 691.22 | 0.89 | 0.13% | 690.32 | 694.01 | 680.35 |
| 20 de mai. de 2024 | 693.21 | -0.5 | -0.08% | 693.71 | 700.19 | 684.74 |
| 13 de mai. de 2024 | 695.61 | 4.88 | 0.7% | 690.72 | 712.36 | 681.95 |
| 6 de mai. de 2024 | 695.31 | -12.17 | -1.72% | 707.47 | 722.23 | 688.83 |
| 29 de abr. de 2024 | 704.78 | 37.88 | 5.68% | 666.89 | 712.26 | 664.8 |
| 22 de abr. de 2024 | 661.71 | 8.67 | 1.32% | 653.04 | 667.49 | 651.34 |
| 15 de abr. de 2024 | 644.16 | -6.38 | -0.99% | 650.54 | 657.82 | 628.51 |
| 8 de abr. de 2024 | 652.34 | 14.36 | 2.25% | 637.98 | 662.91 | 635.69 |
| 1 de abr. de 2024 | 637.58 | 10.07 | 1.6% | 627.51 | 642.37 | 616.45 |
| 25 de mar. de 2024 | 617.54 | -2.8 | -0.45% | 620.33 | 626.22 | 610.56 |
| 18 de mar. de 2024 | 623.13 | 27.82 | 4.67% | 595.31 | 627.71 | 594.41 |
| 11 de mar. de 2024 | 595.11 | 17.75 | 3.07% | 577.36 | 596.7 | 570.98 |
| 4 de mar. de 2024 | 579.36 | -28.41 | -4.68% | 607.77 | 611.86 | 577.96 |
| 26 de fev. de 2024 | 611.56 | 13.45 | 2.25% | 598.1 | 621.93 | 590.82 |
| 19 de fev. de 2024 | 596.21 | -35.39 | -5.61% | 631.6 | 642.17 | 582.65 |
| 12 de fev. de 2024 | 637.38 | 32.79 | 5.42% | 604.58 | 637.48 | 599.8 |
| 5 de fev. de 2024 | 607.17 | -9.29 | -1.51% | 616.45 | 631.9 | 606.18 |
| 29 de jan. de 2024 | 612.56 | -3.9 | -0.64% | 616.45 | 623.32 | 607.57 |
| 22 de jan. de 2024 | 616.64 | 29.21 | 4.97% | 587.43 | 617.44 | 587.43 |
| 15 de jan. de 2024 | 586.24 | -22.13 | -3.64% | 608.37 | 608.97 | 579.76 |
| 8 de jan. de 2024 | 608.57 | -20.94 | -3.33% | 629.51 | 641.27 | 607.87 |
| 1 de jan. de 2024 | 632.6 | 1.7 | 0.26% | 630.9 | 634.49 | 620.73 |
| 25 de dez. de 2023 | 632.6 | 6.37 | 1.01% | 626.22 | 634.59 | 625.52 |
| 18 de dez. de 2023 | 625.92 | 19.04 | 3.13% | 606.87 | 627.01 | 606.67 |
| 11 de dez. de 2023 | 606.57 | -8.48 | -1.38% | 615.05 | 622.83 | 605.78 |
| 4 de dez. de 2023 | 617.24 | 13.86 | 2.29% | 603.38 | 620.73 | 593.61 |
| 27 de nov. de 2023 | 602.89 | -3.88 | -0.64% | 606.77 | 607.67 | 587.83 |
| 20 de nov. de 2023 | 607.77 | -5.88 | -0.96% | 613.65 | 615.45 | 598.7 |
| 13 de nov. de 2023 | 613.65 | 12.65 | 2.1% | 600.99 | 618.94 | 599.5 |
| 6 de nov. de 2023 | 596.7 | -6.78 | -1.13% | 603.48 | 611.86 | 591.12 |
| 30 de out. de 2023 | 599.5 | 0.2 | 0.03% | 599.3 | 609.17 | 580.75 |
| 23 de out. de 2023 | 599.6 | -14.95 | -2.44% | 614.55 | 615.95 | 593.12 |
| 16 de out. de 2023 | 614.25 | -35.89 | -5.53% | 650.14 | 655.53 | 613.75 |
| 9 de out. de 2023 | 649.84 | 0.1 | 0.01% | 649.74 | 659.32 | 639.48 |
| 2 de out. de 2023 | 652.64 | 7.37 | 1.14% | 645.26 | 655.53 | 634.79 |
| 25 de set. de 2023 | 644.56 | 7.27 | 1.14% | 637.28 | 648.05 | 630.8 |
| 18 de set. de 2023 | 641.57 | 16.15 | 2.58% | 625.42 | 647.55 | 619.93 |
| 11 de set. de 2023 | 628.41 | 46.86 | 8.05% | 581.55 | 629.8 | 581.55 |
| 4 de set. de 2023 | 582.65 | -8.58 | -1.45% | 591.22 | 592.52 | 575.07 |
| 28 de ago. de 2023 | 587.33 | -3.29 | -0.56% | 590.62 | 598.9 | 580.85 |
| 21 de ago. de 2023 | 586.44 | 3.99 | 0.68% | 582.45 | 592.52 | 579.06 |
| 14 de ago. de 2023 | 582.15 | -40.38 | -6.49% | 622.53 | 625.72 | 577.56 |
| 7 de ago. de 2023 | 621.93 | -15.86 | -2.49% | 637.78 | 642.97 | 621.53 |
| 31 de jul. de 2023 | 635.09 | -14.16 | -2.19% | 649.25 | 663.5 | 628.51 |
| 24 de jul. de 2023 | 643.76 | 11.25 | 1.78% | 632.5 | 653.23 | 630.1 |
| 17 de jul. de 2023 | 639.18 | 26.01 | 4.24% | 613.16 | 643.76 | 611.16 |
| 10 de jul. de 2023 | 611.96 | 3.88 | 0.63% | 608.07 | 615.45 | 596.21 |
| 3 de jul. de 2023 | 607.97 | -12.16 | -1.97% | 620.13 | 626.51 | 604.68 |
| 26 de jun. de 2023 | 619.93 | 20.12 | 3.35% | 599.8 | 623.72 | 593.31 |
| 19 de jun. de 2023 | 600.19 | -10.17 | -1.67% | 610.36 | 617.44 | 597.3 |
| 12 de jun. de 2023 | 609.57 | 0.2 | 0.03% | 609.37 | 613.06 | 600.79 |
| 5 de jun. de 2023 | 604.08 | -2.2 | -0.37% | 606.28 | 615.95 | 599.8 |
| 29 de mai. de 2023 | 600.89 | -3.29 | -0.55% | 604.18 | 607.17 | 585.94 |
| 22 de mai. de 2023 | 608.27 | -3.6 | -0.59% | 611.86 | 618.54 | 594.61 |
| 15 de mai. de 2023 | 609.57 | 4.79 | 0.79% | 604.78 | 614.65 | 599.2 |
| 8 de mai. de 2023 | 597.5 | -1.5 | -0.26% | 599 | 604.48 | 585.34 |
| 1 de mai. de 2023 | 598 | 3.69 | 0.62% | 594.31 | 608.67 | 581.55 |
| 24 de abr. de 2023 | 571.68 | 4.08 | 0.72% | 567.59 | 577.46 | 560.91 |
| 17 de abr. de 2023 | 571.08 | -14.45 | -2.47% | 585.53 | 586.42 | 566.3 |
| 10 de abr. de 2023 | 583.53 | 22.75 | 4.05% | 560.78 | 586.13 | 557.08 |
| 3 de abr. de 2023 | 561.08 | 5.99 | 1.07% | 555.09 | 563.27 | 548.5 |
| 27 de mar. de 2023 | 548.2 | 7.78 | 1.43% | 540.42 | 556.98 | 532.03 |
| 20 de mar. de 2023 | 531.44 | 6.29 | 1.19% | 525.15 | 572.55 | 510.98 |
| 13 de mar. de 2023 | 541.32 | -50.09 | -8.47% | 591.41 | 592.01 | 535.83 |
| 6 de mar. de 2023 | 590.62 | -24.65 | -4.01% | 615.27 | 633.53 | 580.74 |
| 27 de fev. de 2023 | 615.67 | -12.08 | -1.93% | 627.74 | 639.92 | 609.98 |
| 20 de fev. de 2023 | 635.53 | 14.47 | 2.32% | 621.06 | 652.29 | 606.48 |
| 13 de fev. de 2023 | 618.76 | 9.48 | 1.55% | 609.28 | 622.15 | 600.6 |
| 6 de fev. de 2023 | 609.08 | 12.28 | 2.05% | 596.8 | 619.16 | 590.32 |
| 30 de jan. de 2023 | 597.3 | 2.28 | 0.38% | 595.01 | 601.39 | 582.83 |
| 23 de jan. de 2023 | 601 | 9.28 | 1.57% | 591.71 | 602.29 | 588.02 |
| 16 de jan. de 2023 | 591.12 | -2 | -0.34% | 593.11 | 596.6 | 577.44 |
| 9 de jan. de 2023 | 590.42 | 27.34 | 4.85% | 563.07 | 593.31 | 559.28 |
| 2 de jan. de 2023 | 565.87 | 44.22 | 8.47% | 521.65 | 568.66 | 520.46 |
| 26 de dez. de 2022 | 516.27 | 3.89 | 0.76% | 512.37 | 519.66 | 512.37 |
| 19 de dez. de 2022 | 509.48 | 15.87 | 3.21% | 493.61 | 514.97 | 491.02 |
| 12 de dez. de 2022 | 490.82 | -6.63 | -1.34% | 497.45 | 506.39 | 486.08 |
| 5 de dez. de 2022 | 495.51 | 1.05 | 0.21% | 494.46 | 501.89 | 490.67 |
| 28 de nov. de 2022 | 497.9 | 14.96 | 3.09% | 482.93 | 514.27 | 481.54 |
| 21 de nov. de 2022 | 489.97 | 11.38 | 2.37% | 478.59 | 491.47 | 477.04 |
| 14 de nov. de 2022 | 477.69 | 6.62 | 1.4% | 471.06 | 483.43 | 470.21 |
| 7 de nov. de 2022 | 469.61 | -14.47 | -2.99% | 484.08 | 490.42 | 467.96 |
| 31 de out. de 2022 | 490.67 | 48.61 | 10.99% | 442.06 | 494.41 | 441.47 |
| 24 de out. de 2022 | 440.77 | -29.25 | -6.23% | 470.01 | 476.4 | 433.83 |
| 17 de out. de 2022 | 477.09 | 15.7 | 3.4% | 461.38 | 477.29 | 461.03 |
| 10 de out. de 2022 | 459.03 | -1.75 | -0.38% | 460.78 | 466.66 | 441.37 |
| 3 de out. de 2022 | 466.22 | 7.54 | 1.64% | 458.68 | 482.58 | 452.49 |
| 26 de set. de 2022 | 467.41 | -32.69 | -6.54% | 500.1 | 504.99 | 460.93 |
| 19 de set. de 2022 | 506.98 | -26.15 | -4.91% | 533.13 | 539.82 | 504.39 |
| 12 de set. de 2022 | 528.14 | 1.39 | 0.26% | 526.74 | 537.92 | 516.17 |
| 5 de set. de 2022 | 525.85 | -1.89 | -0.36% | 527.74 | 538.02 | 517.86 |
| 29 de ago. de 2022 | 533.73 | 7.27 | 1.38% | 526.45 | 537.12 | 517.36 |
| 22 de ago. de 2022 | 521.36 | -11.27 | -2.12% | 532.63 | 538.42 | 516.96 |
| 15 de ago. de 2022 | 533.93 | -16.98 | -3.09% | 550.9 | 551.99 | 530.74 |
| 8 de ago. de 2022 | 549.5 | 6.59 | 1.21% | 542.91 | 555.19 | 540.42 |
| 1 de ago. de 2022 | 539.82 | 1.6 | 0.29% | 538.22 | 556.58 | 529.04 |
| 25 de jul. de 2022 | 511.67 | -2.1 | -0.41% | 513.77 | 531.53 | 508.28 |
| 18 de jul. de 2022 | 514.87 | -5.29 | -1.02% | 520.16 | 523.95 | 510.78 |
| 11 de jul. de 2022 | 514.67 | -6.8 | -1.31% | 521.46 | 531.53 | 507.38 |
| 4 de jul. de 2022 | 525.15 | -11.19 | -2.09% | 536.33 | 542.01 | 511.97 |
| 27 de jun. de 2022 | 532.53 | -2.31 | -0.44% | 534.83 | 554.29 | 527.34 |
| 20 de jun. de 2022 | 535.93 | 25.34 | 4.96% | 510.58 | 544.51 | 509.98 |
| 13 de jun. de 2022 | 506.39 | 0.8 | 0.15% | 505.59 | 536.13 | 498.55 |
| 6 de jun. de 2022 | 497.35 | -31.5 | -5.96% | 528.84 | 537.72 | 496.75 |
| 30 de mai. de 2022 | 527.34 | -2.7 | -0.51% | 530.04 | 535.63 | 522.45 |
| 23 de mai. de 2022 | 530.54 | 39.46 | 8.03% | 491.07 | 533.03 | 489.82 |
| 16 de mai. de 2022 | 490.42 | -4.69 | -0.95% | 495.11 | 503.79 | 483.03 |
| 9 de mai. de 2022 | 499.4 | -3.69 | -0.74% | 503.09 | 503.39 | 477.04 |
| 2 de mai. de 2022 | 502.89 | -1.5 | -0.3% | 504.39 | 521.65 | 499.7 |
| 25 de abr. de 2022 | 500.7 | -12.78 | -2.49% | 513.47 | 514.37 | 471.56 |
| 18 de abr. de 2022 | 522.55 | 1.78 | 0.34% | 520.76 | 539.92 | 518.66 |
| 11 de abr. de 2022 | 520.66 | -7.09 | -1.35% | 527.74 | 534.73 | 513.27 |
| 4 de abr. de 2022 | 527.54 | 2.08 | 0.39% | 525.45 | 529.94 | 517.76 |
| 28 de mar. de 2022 | 527.4 | 4.6 | 0.87% | 522.8 | 533.2 | 517.4 |
| 21 de mar. de 2022 | 517.7 | 18.15 | 3.63% | 499.55 | 521.7 | 499.15 |
| 14 de mar. de 2022 | 501.1 | 15.45 | 3.18% | 485.65 | 502.7 | 472.65 |
| 7 de mar. de 2022 | 479.25 | 18.6 | 4.03% | 460.65 | 490.25 | 449.1 |
| 28 de fev. de 2022 | 469.75 | -47.86 | -9.25% | 517.6 | 521.2 | 467.55 |
| 21 de fev. de 2022 | 538.6 | -9 | -1.65% | 547.6 | 555.2 | 513 |
| 14 de fev. de 2022 | 542.9 | -15.21 | -2.73% | 558.1 | 564.2 | 533.7 |
| 7 de fev. de 2022 | 566.7 | 17 | 3.09% | 549.7 | 566.8 | 545.1 |
| 31 de jan. de 2022 | 543.9 | 12.89 | 2.42% | 531 | 552.3 | 526.1 |
| 24 de jan. de 2022 | 529.1 | 25 | 4.95% | 504.1 | 547 | 490.5 |
| 17 de jan. de 2022 | 503.8 | -12.81 | -2.48% | 516.6 | 519.2 | 502.2 |
| 10 de jan. de 2022 | 515.9 | 29.29 | 6.02% | 486.6 | 517.4 | 483.25 |
| 3 de jan. de 2022 | 481.4 | 25.69 | 5.63% | 455.7 | 482.6 | 455 |
| 27 de dez. de 2021 | 447.2 | -3.11 | -0.69% | 450.3 | 452.8 | 445.35 |
| 20 de dez. de 2021 | 449.95 | 7.59 | 1.71% | 442.35 | 451.05 | 433.9 |
| 13 de dez. de 2021 | 444.75 | 6.6 | 1.5% | 438.15 | 449.75 | 429.5 |
| 6 de dez. de 2021 | 438.95 | 4.05 | 0.93% | 434.9 | 445.7 | 432.75 |
| 29 de nov. de 2021 | 430.75 | 10.1 | 2.4% | 420.65 | 435.95 | 409.75 |
| 22 de nov. de 2021 | 413.55 | -21.65 | -4.98% | 435.2 | 447.4 | 413.35 |
| 15 de nov. de 2021 | 432.7 | 2.3 | 0.53% | 430.4 | 443.05 | 428.7 |
| 8 de nov. de 2021 | 433.5 | -1.56 | -0.36% | 435.05 | 438.9 | 428.35 |
| 1 de nov. de 2021 | 437.6 | -5.7 | -1.29% | 443.3 | 447.5 | 430.9 |
| 25 de out. de 2021 | 441.9 | 4.09 | 0.93% | 437.8 | 448.1 | 433.55 |
| 18 de out. de 2021 | 435.3 | 4.85 | 1.12% | 430.45 | 437.95 | 429.55 |
| 11 de out. de 2021 | 433.9 | 11.69 | 2.77% | 422.2 | 436.05 | 420.75 |
| 4 de out. de 2021 | 419.25 | 36.1 | 9.42% | 383.15 | 420.45 | 382.5 |
| 27 de set. de 2021 | 387.55 | 6.69 | 1.75% | 380.85 | 394.75 | 378.25 |
| 20 de set. de 2021 | 375.25 | 5.75 | 1.55% | 369.5 | 380.6 | 358.45 |
| 13 de set. de 2021 | 375.6 | -3.35 | -0.89% | 378.95 | 380.8 | 368.5 |
| 6 de set. de 2021 | 375.3 | -9.6 | -2.5% | 384.9 | 387.8 | 373.5 |
| 30 de ago. de 2021 | 383.95 | -5.41 | -1.39% | 389.35 | 392.2 | 382.35 |
| 23 de ago. de 2021 | 394.5 | -4.36 | -1.1% | 398.85 | 399 | 387.15 |
| 16 de ago. de 2021 | 396 | -14.31 | -3.49% | 410.3 | 411.2 | 393.45 |
| 9 de ago. de 2021 | 412.35 | 6.05 | 1.48% | 406.3 | 414.65 | 404.2 |
| 2 de ago. de 2021 | 409.3 | 9.05 | 2.26% | 400.25 | 410.1 | 393.25 |
| 26 de jul. de 2021 | 397.4 | -1.41 | -0.36% | 398.8 | 405.45 | 392.85 |
| 19 de jul. de 2021 | 402.2 | 3.05 | 0.76% | 399.15 | 407.75 | 389.25 |
| 12 de jul. de 2021 | 403.85 | -5.7 | -1.4% | 409.55 | 423.55 | 401.75 |
| 5 de jul. de 2021 | 413.65 | -5.11 | -1.22% | 418.75 | 425 | 406.7 |
| 28 de jun. de 2021 | 417.2 | -8.61 | -2.02% | 425.8 | 426.6 | 414.05 |
| 21 de jun. de 2021 | 428.05 | 2.8 | 0.65% | 425.25 | 429.4 | 420.85 |
| 14 de jun. de 2021 | 429.05 | -9.75 | -2.23% | 438.8 | 450.05 | 428.7 |
| 7 de jun. de 2021 | 436.35 | -7.2 | -1.63% | 443.55 | 447.6 | 432.45 |
| 31 de mai. de 2021 | 443.4 | -5 | -1.12% | 448.4 | 454.2 | 441.55 |
| 24 de mai. de 2021 | 456.1 | 12.15 | 2.73% | 443.95 | 461.8 | 439.95 |
| 17 de mai. de 2021 | 444.95 | 1.59 | 0.36% | 443.35 | 448.65 | 437.75 |
| 10 de mai. de 2021 | 448.5 | -2.36 | -0.53% | 450.85 | 455.7 | 432.2 |
| 3 de mai. de 2021 | 450.5 | 5.1 | 1.14% | 445.4 | 456.8 | 439.65 |
| 26 de abr. de 2021 | 453.3 | 35.19 | 8.41% | 418.1 | 458.85 | 414.9 |
| 19 de abr. de 2021 | 417.6 | -9.5 | -2.23% | 427.1 | 430.65 | 412.1 |
