Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 808.92 | 9.31 | 1.16% | 799.6 | 872.23 | 764.72 |
3 de fev. de 2025 | 769.21 | 14.23 | 1.88% | 754.98 | 783.8 | 743.76 |
27 de jan. de 2025 | 776.9 | 57.16 | 7.94% | 719.73 | 808.51 | 719.73 |
20 de jan. de 2025 | 725.34 | 22.28 | 3.16% | 703.06 | 748.27 | 696.39 |
13 de jan. de 2025 | 700.92 | 11.5 | 1.66% | 689.41 | 720.03 | 688.12 |
6 de jan. de 2025 | 700.61 | -9.12 | -1.29% | 709.72 | 713.23 | 683.4 |
30 de dez. de 2024 | 699.41 | 6.26 | 0.9% | 693.14 | 702.27 | 683.28 |
23 de dez. de 2024 | 705.06 | -8.62 | -1.21% | 713.67 | 723.89 | 696.23 |
16 de dez. de 2024 | 716.9 | -3.8 | -0.53% | 720.69 | 745.96 | 682.37 |
9 de dez. de 2024 | 720.75 | -23.68 | -3.19% | 744.43 | 747.63 | 703.87 |
2 de dez. de 2024 | 739.42 | 18.21 | 2.52% | 721.2 | 759.08 | 710.7 |
25 de nov. de 2024 | 717.93 | -25.54 | -3.44% | 743.46 | 750.95 | 709.6 |
18 de nov. de 2024 | 742.16 | 69.88 | 10.39% | 672.27 | 742.97 | 652.3 |
11 de nov. de 2024 | 675.37 | 17.44 | 2.65% | 657.93 | 721.83 | 657.93 |
4 de nov. de 2024 | 655.52 | 93.46 | 16.62% | 562.06 | 662.43 | 560.11 |
28 de out. de 2024 | 564.12 | 0 | 0% | 564.11 | 572.7 | 549.41 |
21 de out. de 2024 | 563.67 | 30.29 | 5.68% | 533.37 | 564.87 | 521.97 |
14 de out. de 2024 | 535.48 | -24.64 | -4.4% | 560.12 | 561.95 | 522.13 |
7 de out. de 2024 | 556.1 | 25.56 | 4.81% | 530.54 | 560.36 | 517.24 |
30 de set. de 2024 | 532.75 | 0.84 | 0.15% | 531.91 | 539.4 | 505.36 |
23 de set. de 2024 | 534.44 | 13.05 | 2.5% | 521.39 | 543.45 | 518.86 |
16 de set. de 2024 | 524.79 | 36.09 | 7.38% | 488.69 | 531.89 | 485.13 |
9 de set. de 2024 | 489.58 | -7.4 | -1.49% | 496.97 | 501.22 | 483.9 |
2 de set. de 2024 | 494.55 | 0.04 | 0% | 494.51 | 508.88 | 483.56 |
26 de ago. de 2024 | 496.48 | -4.92 | -0.99% | 501.4 | 505.81 | 486.9 |
19 de ago. de 2024 | 500.14 | 3.3 | 0.66% | 496.84 | 503.61 | 480.61 |
12 de ago. de 2024 | 495.77 | 24.94 | 5.29% | 470.82 | 495.8 | 461.58 |
5 de ago. de 2024 | 471.06 | 34.45 | 7.89% | 436.6 | 482.61 | 432.88 |
29 de jul. de 2024 | 464.07 | -26.95 | -5.49% | 491.02 | 502.02 | 445.48 |
22 de jul. de 2024 | 491.37 | 11.75 | 2.44% | 479.62 | 498.37 | 467.21 |
15 de jul. de 2024 | 476.39 | 4.36 | 0.92% | 472.03 | 490.15 | 465.09 |
8 de jul. de 2024 | 473.02 | -112.65 | -19.24% | 585.67 | 592.46 | 454.34 |
1 de jul. de 2024 | 586 | 7.38 | 1.27% | 578.61 | 593.75 | 573.13 |
24 de jun. de 2024 | 587.28 | 22.98 | 4.07% | 564.3 | 594.54 | 556.59 |
17 de jun. de 2024 | 575.64 | 3.25 | 0.56% | 572.38 | 578.25 | 547.39 |
10 de jun. de 2024 | 582.03 | -7.85 | -1.33% | 589.87 | 601.45 | 563.96 |
3 de jun. de 2024 | 591.91 | -17.98 | -2.95% | 609.88 | 613.07 | 583.6 |
27 de mai. de 2024 | 609.56 | 23.25 | 3.96% | 586.31 | 653.76 | 578.39 |
20 de mai. de 2024 | 586.25 | -24.37 | -3.99% | 610.61 | 627.14 | 579.21 |
13 de mai. de 2024 | 611.93 | 20.44 | 3.45% | 591.48 | 619.53 | 587.1 |
6 de mai. de 2024 | 593.9 | -8.22 | -1.37% | 602.11 | 620.73 | 580.25 |
29 de abr. de 2024 | 597.98 | -32.27 | -5.13% | 630.25 | 642.69 | 579.33 |
22 de abr. de 2024 | 627.21 | 1.09 | 0.17% | 626.12 | 661.62 | 617.23 |
15 de abr. de 2024 | 628.76 | -31.64 | -4.8% | 660.4 | 665.1 | 620.17 |
8 de abr. de 2024 | 660.94 | -4.44 | -0.67% | 665.38 | 679.72 | 651.24 |
1 de abr. de 2024 | 668.59 | 45.2 | 7.25% | 623.39 | 685.77 | 604.53 |
25 de mar. de 2024 | 625.69 | 17.27 | 2.83% | 608.42 | 633.31 | 606.79 |
18 de mar. de 2024 | 617.12 | 14.94 | 2.48% | 602.18 | 629.06 | 586.83 |
11 de mar. de 2024 | 599.35 | -0.85 | -0.14% | 600.19 | 633.45 | 596.82 |
4 de mar. de 2024 | 602.44 | -27.32 | -4.34% | 629.76 | 632.63 | 593.1 |
26 de fev. de 2024 | 632.17 | 28.5 | 4.72% | 603.66 | 633.09 | 598.06 |
19 de fev. de 2024 | 601.53 | 3.16 | 0.52% | 598.36 | 607.52 | 575.11 |
12 de fev. de 2024 | 611.57 | -19.24 | -3.06% | 630.81 | 631.18 | 581.23 |
5 de fev. de 2024 | 642.03 | 33.31 | 5.47% | 608.71 | 657.19 | 590.28 |
29 de jan. de 2024 | 611.22 | 19.59 | 3.31% | 591.63 | 632.79 | 588.2 |
22 de jan. de 2024 | 583.72 | -5.29 | -0.9% | 589.01 | 594.34 | 576.13 |
15 de jan. de 2024 | 578.55 | 26.65 | 4.83% | 551.89 | 580.38 | 544.39 |
8 de jan. de 2024 | 560.27 | 18.64 | 3.44% | 541.62 | 573.64 | 539.94 |
1 de jan. de 2024 | 536.04 | -29.58 | -5.23% | 565.61 | 569.19 | 525.64 |
25 de dez. de 2023 | 578.79 | 3.06 | 0.53% | 575.72 | 591.16 | 572.81 |
18 de dez. de 2023 | 577.52 | 23.69 | 4.27% | 553.82 | 580.49 | 548.23 |
11 de dez. de 2023 | 555.63 | 59.95 | 12.09% | 495.67 | 563.34 | 495.67 |
4 de dez. de 2023 | 500.24 | -12.24 | -2.39% | 512.47 | 515.77 | 485.02 |
27 de nov. de 2023 | 514.17 | 50.97 | 11% | 463.19 | 515.18 | 461.32 |
20 de nov. de 2023 | 463.83 | -5.45 | -1.17% | 469.28 | 479.95 | 458.95 |
13 de nov. de 2023 | 466.68 | 37.53 | 8.74% | 429.15 | 469.09 | 422.03 |
6 de nov. de 2023 | 426.11 | 5.67 | 1.34% | 420.44 | 447.33 | 409.98 |
30 de out. de 2023 | 420.48 | 5.11 | 1.23% | 415.37 | 431.52 | 407.07 |
23 de out. de 2023 | 415.11 | -9.58 | -2.26% | 424.69 | 435.44 | 404.92 |
16 de out. de 2023 | 427.31 | -28.72 | -6.3% | 456.03 | 473.1 | 423.47 |
9 de out. de 2023 | 455.12 | -19.31 | -4.07% | 474.42 | 498.52 | 443.61 |
2 de out. de 2023 | 481.47 | -7.7 | -1.58% | 489.17 | 503.18 | 451.43 |
25 de set. de 2023 | 490.78 | 15.13 | 3.18% | 475.64 | 503.07 | 462.67 |
18 de set. de 2023 | 480.26 | -25.19 | -4.99% | 505.45 | 512.99 | 476.27 |
11 de set. de 2023 | 510.05 | -26.44 | -4.93% | 536.49 | 543.09 | 499.38 |
4 de set. de 2023 | 534.29 | -14.26 | -2.6% | 548.55 | 555.18 | 529.91 |
28 de ago. de 2023 | 551.12 | 40.44 | 7.92% | 510.67 | 556.35 | 504.77 |
21 de ago. de 2023 | 509.44 | 5.54 | 1.09% | 503.9 | 515.34 | 496.79 |
14 de ago. de 2023 | 502.5 | 2.62 | 0.52% | 499.87 | 518.01 | 484.05 |
7 de ago. de 2023 | 505.63 | 23.44 | 4.86% | 482.18 | 513.98 | 473.97 |
31 de jul. de 2023 | 481.9 | -77.5 | -13.86% | 559.39 | 578.78 | 476.85 |
24 de jul. de 2023 | 555.66 | 11.69 | 2.15% | 543.96 | 561.16 | 525.28 |
17 de jul. de 2023 | 542.19 | -2.31 | -0.43% | 544.5 | 569.35 | 534.62 |
10 de jul. de 2023 | 552.81 | 43.62 | 8.56% | 509.18 | 565.75 | 507.2 |
3 de jul. de 2023 | 511.06 | -16.75 | -3.18% | 527.81 | 527.81 | 494.53 |
26 de jun. de 2023 | 527.63 | 20.74 | 4.09% | 506.89 | 533.96 | 501.84 |
19 de jun. de 2023 | 510.53 | -3.48 | -0.68% | 514 | 520.24 | 497.29 |
12 de jun. de 2023 | 516.39 | 3.27 | 0.63% | 513.11 | 528.91 | 488.77 |
5 de jun. de 2023 | 511.64 | -6.76 | -1.31% | 518.4 | 533.39 | 492.08 |
29 de mai. de 2023 | 520.62 | 18.97 | 3.78% | 501.65 | 528.82 | 499.21 |
22 de mai. de 2023 | 492.34 | 13.88 | 2.9% | 478.45 | 503.3 | 475.08 |
15 de mai. de 2023 | 479.95 | 21.25 | 4.63% | 458.69 | 486.13 | 456.75 |
8 de mai. de 2023 | 460.75 | 19.35 | 4.38% | 441.4 | 463.98 | 434.6 |
1 de mai. de 2023 | 442.27 | 23.69 | 5.66% | 418.57 | 466.75 | 404.52 |
24 de abr. de 2023 | 419.99 | 0.75 | 0.17% | 419.24 | 427.81 | 397.87 |
17 de abr. de 2023 | 421.98 | 8.67 | 2.09% | 413.31 | 422.86 | 406.44 |
10 de abr. de 2023 | 414.3 | 17.41 | 4.38% | 396.89 | 425.8 | 391.22 |
3 de abr. de 2023 | 405.15 | -14.79 | -3.52% | 419.93 | 427.11 | 388.66 |
27 de mar. de 2023 | 427.51 | 33.3 | 8.44% | 394.21 | 430.25 | 390.44 |
20 de mar. de 2023 | 393.46 | 3 | 0.76% | 390.46 | 403.94 | 379.1 |
13 de mar. de 2023 | 394.9 | 34.22 | 9.49% | 360.67 | 403.4 | 353.29 |
6 de mar. de 2023 | 368.69 | -37.13 | -9.15% | 405.81 | 412.83 | 365.18 |
27 de fev. de 2023 | 407.78 | 17.26 | 4.42% | 390.51 | 407.85 | 375.33 |
20 de fev. de 2023 | 384.11 | -11.56 | -2.92% | 395.66 | 401.74 | 377.03 |
13 de fev. de 2023 | 405.47 | 60.54 | 17.55% | 344.93 | 412.73 | 340.62 |
6 de fev. de 2023 | 344.61 | -13.46 | -3.76% | 358.07 | 374.66 | 342.25 |
30 de jan. de 2023 | 364.48 | 14.75 | 4.22% | 349.72 | 398.62 | 332.39 |
23 de jan. de 2023 | 357.02 | 28.43 | 8.65% | 328.59 | 361.19 | 326.6 |
16 de jan. de 2023 | 329.04 | 21.41 | 6.95% | 307.63 | 330.36 | 303.41 |
9 de jan. de 2023 | 313.22 | 34.79 | 12.49% | 278.43 | 316.75 | 277.38 |
2 de jan. de 2023 | 270.42 | -23.14 | -7.89% | 293.56 | 302.69 | 266.47 |
26 de dez. de 2022 | 287.55 | 13.49 | 4.92% | 274.06 | 294.73 | 266.87 |
19 de dez. de 2022 | 279.46 | -10.05 | -3.47% | 289.5 | 298.16 | 272.59 |
12 de dez. de 2022 | 293.34 | 0.42 | 0.14% | 292.91 | 320.96 | 291.83 |
5 de dez. de 2022 | 289.31 | -11.7 | -3.89% | 301.01 | 301.01 | 264.59 |
28 de nov. de 2022 | 301.9 | 14.4 | 5.01% | 287.49 | 312.31 | 276.12 |
21 de nov. de 2022 | 288.65 | 23.85 | 9.01% | 264.79 | 292.94 | 255.33 |
14 de nov. de 2022 | 271.63 | -23.57 | -7.99% | 295.2 | 310.58 | 268.38 |
7 de nov. de 2022 | 303.69 | 40.16 | 15.23% | 263.53 | 320.22 | 248.47 |
31 de out. de 2022 | 263.41 | -20.72 | -7.3% | 284.13 | 313.22 | 254.62 |
24 de out. de 2022 | 289.28 | 31.4 | 12.18% | 257.87 | 292.63 | 251.94 |
17 de out. de 2022 | 264.95 | 5.5 | 2.11% | 259.45 | 284.82 | 250.44 |
10 de out. de 2022 | 254.49 | -26.35 | -9.39% | 280.84 | 280.91 | 243.35 |
3 de out. de 2022 | 279.96 | 6.48 | 2.37% | 273.47 | 304.87 | 271.05 |
26 de set. de 2022 | 267.54 | -4.17 | -1.54% | 271.71 | 286.72 | 267.18 |
19 de set. de 2022 | 272.25 | -17.63 | -6.09% | 289.88 | 295.35 | 260.97 |
12 de set. de 2022 | 289.46 | -44.63 | -13.36% | 334.09 | 338.08 | 284.95 |
5 de set. de 2022 | 329.93 | 14.68 | 4.65% | 315.25 | 332.18 | 280.75 |
29 de ago. de 2022 | 313.05 | -18.79 | -5.67% | 331.84 | 348.44 | 301.8 |
22 de ago. de 2022 | 333.24 | -3.83 | -1.14% | 337.07 | 355.56 | 333.24 |
15 de ago. de 2022 | 350.02 | -41.98 | -10.71% | 391.99 | 395.49 | 343.92 |
8 de ago. de 2022 | 385.17 | 16.31 | 4.42% | 368.85 | 409.96 | 361.04 |
1 de ago. de 2022 | 370.11 | 74.74 | 25.3% | 295.37 | 384.03 | 293.59 |
25 de jul. de 2022 | 307.01 | 16.68 | 5.74% | 290.33 | 308.4 | 267.8 |
18 de jul. de 2022 | 298.38 | 19.25 | 6.89% | 279.13 | 322.37 | 267.05 |
11 de jul. de 2022 | 271.47 | -26.91 | -9.02% | 298.38 | 298.86 | 256.45 |
4 de jul. de 2022 | 303.79 | 2.09 | 0.69% | 301.7 | 330.8 | 295.37 |
27 de jun. de 2022 | 312.72 | -28.94 | -8.48% | 341.66 | 341.66 | 286.06 |
20 de jun. de 2022 | 342.11 | 39.29 | 12.97% | 302.82 | 344.78 | 293.13 |
13 de jun. de 2022 | 290.31 | -17.38 | -5.65% | 307.68 | 314.59 | 277.71 |
6 de jun. de 2022 | 323.8 | -35.46 | -9.88% | 359.26 | 371.74 | 315.26 |
30 de mai. de 2022 | 351.46 | 1.97 | 0.56% | 349.48 | 380.15 | 331.68 |
23 de mai. de 2022 | 349.28 | 29.22 | 9.13% | 320.05 | 351.44 | 302.79 |
16 de mai. de 2022 | 331.01 | -15.57 | -4.49% | 346.57 | 356.27 | 304.37 |
9 de mai. de 2022 | 354.46 | 14.66 | 4.31% | 339.79 | 358.44 | 292.72 |
2 de mai. de 2022 | 353.48 | -15.79 | -4.28% | 369.27 | 391.36 | 324.41 |
25 de abr. de 2022 | 378.21 | -10.97 | -2.82% | 389.17 | 410.03 | 364.87 |
18 de abr. de 2022 | 394.73 | -44.58 | -10.15% | 439.31 | 462.62 | 391.02 |
11 de abr. de 2022 | 442.54 | 17.25 | 4.05% | 425.29 | 471.87 | 418.73 |
4 de abr. de 2022 | 436.59 | -51.42 | -10.54% | 488 | 510.2 | 433.41 |
28 de mar. de 2022 | 490.34 | 23.6 | 5.05% | 466.73 | 526.66 | 464.51 |
21 de mar. de 2022 | 462.6 | -22.5 | -4.64% | 485.1 | 492.24 | 446.72 |
14 de mar. de 2022 | 487.42 | 80.21 | 19.69% | 407.21 | 492.31 | 377.79 |
7 de mar. de 2022 | 414.53 | -48.34 | -10.45% | 462.86 | 464.96 | 397.51 |
28 de fev. de 2022 | 458.63 | -61.62 | -11.85% | 520.24 | 545.66 | 449.21 |
21 de fev. de 2022 | 519.35 | 26.82 | 5.44% | 492.53 | 525.56 | 446.84 |
14 de fev. de 2022 | 497.29 | -26.7 | -5.1% | 523.99 | 568 | 493.06 |
7 de fev. de 2022 | 545.39 | 72.88 | 15.42% | 472.51 | 586.68 | 465.52 |
31 de jan. de 2022 | 469.87 | 7.07 | 1.52% | 462.79 | 498.95 | 446.37 |
24 de jan. de 2022 | 455.18 | 45.5 | 11.1% | 409.68 | 472.56 | 401.74 |
17 de jan. de 2022 | 427.07 | -14.98 | -3.39% | 442.04 | 475.94 | 424.57 |
10 de jan. de 2022 | 458.72 | -29.89 | -6.12% | 488.61 | 541.62 | 450.09 |
3 de jan. de 2022 | 508.66 | -141.52 | -21.77% | 650.18 | 652.56 | 496.59 |
27 de dez. de 2021 | 655.68 | -26.66 | -3.91% | 682.33 | 689 | 641.94 |
20 de dez. de 2021 | 670.99 | 27.81 | 4.32% | 643.18 | 687.43 | 632.79 |
13 de dez. de 2021 | 660.5 | -63.8 | -8.81% | 724.3 | 747.76 | 637.26 |
6 de dez. de 2021 | 722.62 | 3.46 | 0.48% | 719.16 | 788.52 | 676.72 |
29 de nov. de 2021 | 745 | -66.75 | -8.23% | 811.75 | 859.33 | 701.88 |
22 de nov. de 2021 | 796.79 | -30.75 | -3.72% | 827.54 | 831.97 | 733.61 |
15 de nov. de 2021 | 822.27 | -13.61 | -1.63% | 835.87 | 865.44 | 818.02 |
8 de nov. de 2021 | 840.9 | 43.4 | 5.44% | 797.49 | 852.82 | 797.49 |
1 de nov. de 2021 | 797.61 | -7.88 | -0.98% | 805.48 | 821 | 759.54 |
25 de out. de 2021 | 806.27 | -12.81 | -1.57% | 819.07 | 839.18 | 791.09 |
18 de out. de 2021 | 812.4 | 22.12 | 2.8% | 790.27 | 818.25 | 783.06 |
11 de out. de 2021 | 790.88 | 118.18 | 17.56% | 672.69 | 816.5 | 666.94 |
4 de out. de 2021 | 679.89 | 8.5 | 1.26% | 671.39 | 691 | 620.9 |
27 de set. de 2021 | 683.79 | -29.37 | -4.12% | 713.15 | 713.71 | 651.5 |
20 de set. de 2021 | 732.14 | 62.88 | 9.39% | 669.26 | 735.76 | 669.26 |
13 de set. de 2021 | 696.57 | 28.56 | 4.27% | 668.01 | 709.66 | 645.29 |
6 de set. de 2021 | 670.5 | -28.01 | -4.01% | 698.51 | 705.5 | 666.55 |
30 de ago. de 2021 | 703.43 | 0.91 | 0.13% | 702.51 | 713.55 | 674.9 |
23 de ago. de 2021 | 703.05 | 41.43 | 6.26% | 661.61 | 704.63 | 661.61 |
16 de ago. de 2021 | 661.76 | 2.62 | 0.39% | 659.13 | 665.99 | 635.09 |
9 de ago. de 2021 | 665.46 | 11.17 | 1.7% | 654.29 | 677.53 | 643.86 |
2 de ago. de 2021 | 659.01 | 65.6 | 11.05% | 593.41 | 660.53 | 570.85 |
26 de jul. de 2021 | 593.49 | 24.39 | 4.28% | 569.09 | 597.49 | 567.96 |
19 de jul. de 2021 | 580.54 | 31.36 | 5.71% | 549.18 | 593.24 | 541.04 |
12 de jul. de 2021 | 558.89 | -46 | -7.61% | 604.89 | 611.1 | 540.06 |
5 de jul. de 2021 | 599.11 | 5.48 | 0.92% | 593.63 | 615.49 | 576.91 |
28 de jun. de 2021 | 587.69 | 1.98 | 0.33% | 585.71 | 604.49 | 571.81 |
21 de jun. de 2021 | 580.29 | -4.02 | -0.69% | 584.31 | 604.21 | 563.54 |
14 de jun. de 2021 | 588.91 | 68.67 | 13.2% | 520.23 | 595.33 | 514.83 |
7 de jun. de 2021 | 516.28 | 32.14 | 6.64% | 484.13 | 519.29 | 484.13 |
31 de mai. de 2021 | 490.18 | -10.12 | -2.03% | 500.29 | 505.34 | 466.89 |
24 de mai. de 2021 | 501.73 | -4.38 | -0.87% | 506.1 | 518.28 | 486.44 |
17 de mai. de 2021 | 505.12 | 17.64 | 3.62% | 487.47 | 511.98 | 464.25 |
10 de mai. de 2021 | 498.05 | 2.72 | 0.54% | 495.33 | 515.7 | 460.87 |
3 de mai. de 2021 | 509.12 | -18.1 | -3.44% | 527.21 | 538.14 | 473.1 |
26 de abr. de 2021 | 526.4 | -35.43 | -6.31% | 561.82 | 574.33 | 522.67 |
19 de abr. de 2021 | 563.27 | 50.74 | 9.89% | 512.53 | 564.08 | 488.68 |