Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 336.4 | -21.74 | -6.07% | 358.13 | 359.53 | 335.48 |
3 de fev. de 2025 | 364.31 | 35.11 | 10.66% | 329.2 | 366.81 | 329.2 |
27 de jan. de 2025 | 335.9 | 10.76 | 3.31% | 325.13 | 339.39 | 315.04 |
20 de jan. de 2025 | 326.71 | 9.56 | 3.01% | 317.14 | 332.81 | 316.04 |
13 de jan. de 2025 | 316.56 | 6.69 | 2.16% | 309.86 | 318.73 | 300.88 |
6 de jan. de 2025 | 313.97 | 18.75 | 6.35% | 295.22 | 315.86 | 281.06 |
30 de dez. de 2024 | 297.42 | -0.17 | -0.06% | 297.59 | 303.4 | 292.71 |
23 de dez. de 2024 | 299.89 | -4.88 | -1.61% | 304.77 | 305.89 | 297.2 |
16 de dez. de 2024 | 304.37 | 12.06 | 4.12% | 292.31 | 304.79 | 291.71 |
9 de dez. de 2024 | 292.03 | 8.28 | 2.92% | 283.74 | 294.62 | 272.49 |
2 de dez. de 2024 | 282.94 | 24.32 | 9.4% | 258.61 | 284.45 | 258.11 |
25 de nov. de 2024 | 259.43 | 13.65 | 5.55% | 245.77 | 261.62 | 244.75 |
18 de nov. de 2024 | 244.65 | 3.49 | 1.44% | 241.16 | 246.07 | 234.09 |
11 de nov. de 2024 | 240.79 | 6.19 | 2.64% | 234.59 | 242.08 | 232.6 |
4 de nov. de 2024 | 232.4 | 20.34 | 9.59% | 212.06 | 235.19 | 210.47 |
28 de out. de 2024 | 212.16 | -3 | -1.39% | 215.15 | 216.45 | 206.58 |
21 de out. de 2024 | 211.46 | -1.7 | -0.8% | 213.16 | 216.25 | 210.97 |
14 de out. de 2024 | 212.36 | 15.5 | 7.87% | 196.86 | 214.06 | 194.96 |
7 de out. de 2024 | 197.41 | 4.34 | 2.24% | 193.07 | 198.55 | 189.08 |
30 de set. de 2024 | 191.08 | -16.89 | -8.13% | 207.97 | 208.07 | 186.39 |
23 de set. de 2024 | 210.97 | 5.18 | 2.52% | 205.78 | 211.06 | 200.4 |
16 de set. de 2024 | 206.68 | 8.68 | 4.38% | 198 | 209.07 | 197.56 |
9 de set. de 2024 | 198.5 | 9.52 | 5.03% | 188.98 | 198.7 | 186.74 |
2 de set. de 2024 | 187.74 | 5.49 | 3.01% | 182.25 | 189.58 | 179.86 |
26 de ago. de 2024 | 182.7 | 4.43 | 2.49% | 178.26 | 183.3 | 177.62 |
19 de ago. de 2024 | 178.51 | 8.12 | 4.76% | 170.39 | 178.91 | 169.84 |
12 de ago. de 2024 | 169.79 | 3.23 | 1.94% | 166.55 | 170.59 | 163.66 |
5 de ago. de 2024 | 166.5 | 6.83 | 4.27% | 159.67 | 167.84 | 158.72 |
29 de jul. de 2024 | 166.35 | -0.25 | -0.16% | 166.6 | 172.58 | 159.72 |
22 de jul. de 2024 | 166.6 | 3.53 | 2.17% | 163.06 | 168.64 | 159.47 |
15 de jul. de 2024 | 169.59 | -2.19 | -1.28% | 171.78 | 175.02 | 167.5 |
8 de jul. de 2024 | 173.08 | 1.25 | 0.72% | 171.83 | 179.76 | 170.39 |
1 de jul. de 2024 | 172.43 | 7.18 | 4.34% | 165.25 | 175.62 | 161.86 |
24 de jun. de 2024 | 161.76 | -7.09 | -4.2% | 168.84 | 171.04 | 159.07 |
17 de jun. de 2024 | 169.04 | 5.32 | 3.25% | 163.71 | 171.14 | 162.36 |
10 de jun. de 2024 | 163.26 | -5.88 | -3.48% | 169.14 | 169.89 | 162.11 |
3 de jun. de 2024 | 169.79 | -4.44 | -2.55% | 174.23 | 176.12 | 169.79 |
27 de mai. de 2024 | 171.18 | -2.55 | -1.47% | 173.73 | 176.22 | 166.65 |
20 de mai. de 2024 | 172.18 | -5.54 | -3.12% | 177.72 | 178.56 | 169.94 |
13 de mai. de 2024 | 177.17 | -5.24 | -2.87% | 182.4 | 186.84 | 175.97 |
6 de mai. de 2024 | 181.55 | -1.45 | -0.8% | 183 | 185.34 | 172.98 |
29 de abr. de 2024 | 178.11 | 1.89 | 1.07% | 176.22 | 180.66 | 171.73 |
22 de abr. de 2024 | 176.17 | 3.23 | 1.87% | 172.93 | 178.76 | 171.43 |
15 de abr. de 2024 | 168.59 | 6.53 | 4.02% | 162.06 | 169.54 | 155.83 |
8 de abr. de 2024 | 162.06 | -9.72 | -5.66% | 171.78 | 179.61 | 160.82 |
1 de abr. de 2024 | 170.99 | -4.79 | -2.72% | 175.77 | 177.17 | 168.69 |
25 de mar. de 2024 | 176.22 | 12.46 | 7.6% | 163.76 | 177.07 | 160.52 |
18 de mar. de 2024 | 163.71 | 4.79 | 3.01% | 158.92 | 166.6 | 155.08 |
11 de mar. de 2024 | 157.83 | 6.68 | 4.41% | 151.15 | 158.32 | 148.2 |
4 de mar. de 2024 | 151.84 | 6.53 | 4.49% | 145.31 | 153.29 | 140.88 |
26 de fev. de 2024 | 146.56 | -6.23 | -4.08% | 152.79 | 156.18 | 146.51 |
19 de fev. de 2024 | 152.09 | 6.93 | 4.77% | 145.16 | 153.69 | 144.52 |
12 de fev. de 2024 | 145.51 | 1.88 | 1.31% | 143.62 | 148.25 | 141.92 |
5 de fev. de 2024 | 143.22 | -4.15 | -2.81% | 147.36 | 149.15 | 143.22 |
29 de jan. de 2024 | 147.21 | -3.19 | -2.13% | 150.4 | 153.09 | 145.61 |
22 de jan. de 2024 | 154.34 | 8.62 | 5.92% | 145.71 | 156.83 | 143.82 |
15 de jan. de 2024 | 143.67 | 0 | 0% | 143.67 | 146.11 | 140.93 |
8 de jan. de 2024 | 144.07 | -7.04 | -4.66% | 151.1 | 153.29 | 142.22 |
1 de jan. de 2024 | 151.39 | -2.86 | -1.85% | 154.24 | 157.43 | 149.45 |
25 de dez. de 2023 | 154.78 | -2.45 | -1.56% | 157.23 | 158.02 | 154.44 |
18 de dez. de 2023 | 157.43 | 0.7 | 0.44% | 156.73 | 160.17 | 155.33 |
11 de dez. de 2023 | 159.12 | 2.43 | 1.55% | 156.68 | 161.36 | 154.73 |
4 de dez. de 2023 | 157.73 | 0.94 | 0.6% | 156.78 | 161.26 | 154.04 |
27 de nov. de 2023 | 155.88 | 2.43 | 1.59% | 153.44 | 156.28 | 149.85 |
20 de nov. de 2023 | 152.99 | -8.97 | -5.54% | 161.96 | 164.75 | 152.19 |
13 de nov. de 2023 | 161.91 | 10.71 | 7.08% | 151.2 | 162.41 | 150.2 |
6 de nov. de 2023 | 151.44 | -0.06 | -0.04% | 151.49 | 154.34 | 148.05 |
30 de out. de 2023 | 149.2 | 7.57 | 5.35% | 141.62 | 151.2 | 140.98 |
23 de out. de 2023 | 141.18 | 3 | 2.17% | 138.18 | 147.61 | 136.69 |
16 de out. de 2023 | 137.54 | -6.99 | -4.83% | 144.52 | 146.96 | 136.99 |
9 de out. de 2023 | 144.22 | -4.38 | -2.95% | 148.6 | 151 | 144.02 |
2 de out. de 2023 | 155.73 | 7.47 | 5.04% | 148.25 | 156.68 | 142.97 |
25 de set. de 2023 | 148.05 | -2.7 | -1.8% | 150.75 | 151.64 | 142.92 |
18 de set. de 2023 | 151.29 | -1.85 | -1.21% | 153.14 | 156.73 | 148.8 |
11 de set. de 2023 | 153.34 | -1.64 | -1.06% | 154.98 | 159.12 | 150.3 |
4 de set. de 2023 | 154.44 | -5.84 | -3.64% | 160.27 | 162.31 | 151.84 |
28 de ago. de 2023 | 159.42 | -0.25 | -0.16% | 159.67 | 164.85 | 158.72 |
21 de ago. de 2023 | 157.48 | -2.8 | -1.75% | 160.27 | 163.16 | 156.98 |
14 de ago. de 2023 | 160.12 | -4.69 | -2.84% | 164.8 | 166.65 | 157.63 |
7 de ago. de 2023 | 165.4 | -1.1 | -0.67% | 166.5 | 169.99 | 165.15 |
31 de jul. de 2023 | 167.05 | 1.55 | 0.93% | 165.5 | 172.38 | 160.17 |
24 de jul. de 2023 | 163.61 | 12.07 | 7.96% | 151.54 | 164.9 | 148.6 |
17 de jul. de 2023 | 155.08 | 1.14 | 0.74% | 153.94 | 157.33 | 151.99 |
10 de jul. de 2023 | 154.63 | -1.96 | -1.25% | 156.58 | 160.02 | 153.44 |
3 de jul. de 2023 | 156.83 | -5.23 | -3.23% | 162.06 | 163.91 | 153.29 |
26 de jun. de 2023 | 161.66 | 2.99 | 1.88% | 158.67 | 163.41 | 154.63 |
19 de jun. de 2023 | 158.32 | -6.38 | -3.88% | 164.7 | 165.8 | 157.33 |
12 de jun. de 2023 | 165.05 | 4.93 | 3.07% | 160.12 | 166.4 | 159.52 |
5 de jun. de 2023 | 159.07 | 1.78 | 1.13% | 157.28 | 160.17 | 154.63 |
29 de mai. de 2023 | 157.38 | 2.34 | 1.51% | 155.03 | 158.22 | 152.29 |
22 de mai. de 2023 | 156.08 | -1.7 | -1.08% | 157.78 | 159.87 | 154.19 |
15 de mai. de 2023 | 157.18 | 2.4 | 1.55% | 154.78 | 161.61 | 151.84 |
8 de mai. de 2023 | 153.64 | 1.79 | 1.18% | 151.84 | 156.23 | 150.45 |
1 de mai. de 2023 | 149.15 | -3.44 | -2.26% | 152.59 | 155.23 | 144.02 |
24 de abr. de 2023 | 151.49 | 2.79 | 1.87% | 148.7 | 151.74 | 142.97 |
17 de abr. de 2023 | 148.85 | 1.88 | 1.28% | 146.96 | 152.74 | 145.91 |
10 de abr. de 2023 | 145.61 | -5.09 | -3.38% | 150.7 | 151.65 | 143.61 |
3 de abr. de 2023 | 148.55 | 0.6 | 0.4% | 147.95 | 150.15 | 145.46 |
27 de mar. de 2023 | 150.86 | 14.05 | 10.26% | 136.81 | 152.35 | 135.17 |
20 de mar. de 2023 | 134.81 | 3.15 | 2.39% | 131.66 | 143.07 | 127.17 |
13 de mar. de 2023 | 132.89 | -15.38 | -10.37% | 148.26 | 148.26 | 131.74 |
6 de mar. de 2023 | 147.46 | -7.39 | -4.78% | 154.85 | 155.69 | 146.77 |
27 de fev. de 2023 | 154.31 | -2.86 | -1.82% | 157.17 | 158.28 | 150.8 |
20 de fev. de 2023 | 155.25 | -11.94 | -7.14% | 167.18 | 170.04 | 151.7 |
13 de fev. de 2023 | 166.83 | 5.69 | 3.53% | 161.14 | 168.96 | 160.6 |
6 de fev. de 2023 | 160.52 | -9.2 | -5.43% | 169.72 | 171.08 | 159.02 |
30 de jan. de 2023 | 171.7 | 1.35 | 0.79% | 170.34 | 172.71 | 165.53 |
23 de jan. de 2023 | 170.68 | 7.21 | 4.41% | 163.47 | 172 | 161.58 |
16 de jan. de 2023 | 161.3 | 4.67 | 2.98% | 156.63 | 162.57 | 156.09 |
9 de jan. de 2023 | 155.79 | 16 | 11.45% | 139.78 | 156.95 | 139.12 |
2 de jan. de 2023 | 140.48 | 13.05 | 10.24% | 127.42 | 140.88 | 127.36 |
26 de dez. de 2022 | 123.99 | -3.96 | -3.09% | 127.94 | 128.28 | 122.45 |
19 de dez. de 2022 | 127.92 | -1.89 | -1.45% | 129.8 | 131.86 | 126.11 |
12 de dez. de 2022 | 130.36 | -2.71 | -2.04% | 133.07 | 137.23 | 129.66 |
5 de dez. de 2022 | 132.71 | -0.35 | -0.26% | 133.05 | 135.67 | 129.44 |
28 de nov. de 2022 | 133.69 | 1.13 | 0.86% | 132.55 | 136.95 | 131.42 |
21 de nov. de 2022 | 133.75 | 3.94 | 3.04% | 129.8 | 134.75 | 128.88 |
14 de nov. de 2022 | 131.58 | -4.25 | -3.13% | 135.83 | 141.58 | 129.8 |
7 de nov. de 2022 | 137.3 | 13.21 | 10.64% | 124.09 | 140.02 | 123.17 |
31 de out. de 2022 | 124.79 | 9.82 | 8.54% | 114.97 | 126.23 | 114.91 |
24 de out. de 2022 | 115.31 | 0.7 | 0.61% | 114.61 | 120.34 | 111.5 |
17 de out. de 2022 | 113.35 | 3.42 | 3.12% | 109.92 | 119.3 | 109.92 |
10 de out. de 2022 | 109.38 | 10.75 | 10.91% | 98.62 | 111.94 | 97.54 |
3 de out. de 2022 | 100.88 | 5.75 | 6.05% | 95.12 | 102.08 | 90.25 |
26 de set. de 2022 | 95.16 | -5.03 | -5.02% | 100.18 | 103.63 | 93.39 |
19 de set. de 2022 | 99.9 | -7.09 | -6.63% | 106.99 | 108.94 | 99.14 |
12 de set. de 2022 | 106.31 | -5.07 | -4.56% | 111.38 | 113.73 | 104.33 |
5 de set. de 2022 | 109.96 | 4.84 | 4.61% | 105.11 | 111.64 | 103.87 |
29 de ago. de 2022 | 108.3 | 2.75 | 2.6% | 105.55 | 109.42 | 104.35 |
22 de ago. de 2022 | 105.87 | -4.61 | -4.18% | 110.48 | 111.74 | 105.25 |
15 de ago. de 2022 | 112.87 | -5.27 | -4.47% | 118.14 | 122.67 | 112.49 |
8 de ago. de 2022 | 117.8 | -2.61 | -2.16% | 120.4 | 121.28 | 117.03 |
1 de ago. de 2022 | 119.22 | -0.07 | -0.06% | 119.28 | 120.76 | 112.67 |
25 de jul. de 2022 | 117.92 | 3.54 | 3.1% | 114.37 | 125.27 | 111.46 |
18 de jul. de 2022 | 115.33 | 2.93 | 2.61% | 112.39 | 117.48 | 110.3 |
11 de jul. de 2022 | 110.64 | 3.82 | 3.58% | 106.81 | 114.15 | 101.9 |
4 de jul. de 2022 | 109.68 | -0.22 | -0.21% | 109.9 | 110.68 | 102.57 |
27 de jun. de 2022 | 108.7 | -6.79 | -5.88% | 115.49 | 118.14 | 104.15 |
20 de jun. de 2022 | 114.33 | -0.02 | -0.02% | 114.35 | 122.65 | 112.47 |
13 de jun. de 2022 | 112.47 | -6.39 | -5.38% | 118.86 | 119.04 | 108.88 |
6 de jun. de 2022 | 120.74 | -7.45 | -5.81% | 128.18 | 128.54 | 120.22 |
30 de mai. de 2022 | 126.29 | -6.88 | -5.17% | 133.17 | 136.59 | 126.17 |
23 de mai. de 2022 | 130.54 | 2.69 | 2.11% | 127.84 | 131.74 | 121.44 |
16 de mai. de 2022 | 124.49 | 2.98 | 2.46% | 121.5 | 126.79 | 119.76 |
9 de mai. de 2022 | 123.03 | -7.61 | -5.83% | 130.64 | 134.61 | 119 |
2 de mai. de 2022 | 133.09 | -10.94 | -7.6% | 144.03 | 151.12 | 125.47 |
25 de abr. de 2022 | 143.49 | -3.07 | -2.09% | 146.55 | 151.88 | 136.85 |
18 de abr. de 2022 | 149.4 | 4.51 | 3.11% | 144.89 | 155.63 | 141.8 |
11 de abr. de 2022 | 144.71 | 11.8 | 8.87% | 132.91 | 146.15 | 130.18 |
4 de abr. de 2022 | 133.37 | -7.97 | -5.64% | 141.34 | 142.63 | 132.14 |
28 de mar. de 2022 | 142.08 | 4.04 | 2.92% | 138.04 | 150.64 | 137.04 |
21 de mar. de 2022 | 137.4 | -4.57 | -3.22% | 141.96 | 143.78 | 133.96 |
14 de mar. de 2022 | 142.46 | 4.7 | 3.41% | 137.76 | 147.86 | 132.72 |
7 de mar. de 2022 | 133.52 | 18.22 | 15.8% | 115.3 | 140.48 | 109.42 |
28 de fev. de 2022 | 124.42 | -22.02 | -15.04% | 146.44 | 154.72 | 123.86 |
21 de fev. de 2022 | 152.88 | -11.57 | -7.03% | 164.44 | 168.02 | 143 |
14 de fev. de 2022 | 162.46 | 0.24 | 0.14% | 162.22 | 177.82 | 159.4 |
7 de fev. de 2022 | 173.76 | 15.97 | 10.12% | 157.78 | 179.98 | 155.62 |
31 de jan. de 2022 | 155.44 | -1.93 | -1.23% | 157.36 | 162.64 | 153.04 |
24 de jan. de 2022 | 154.62 | -2.29 | -1.46% | 156.9 | 160.74 | 145.66 |
17 de jan. de 2022 | 157.72 | -8.35 | -5.03% | 166.06 | 168.48 | 155.62 |
10 de jan. de 2022 | 164.74 | 2.78 | 1.71% | 161.96 | 166.08 | 157.82 |
3 de jan. de 2022 | 161.04 | 6.57 | 4.26% | 154.46 | 167.1 | 152.8 |
27 de dez. de 2021 | 142.16 | -3.72 | -2.56% | 145.88 | 147.66 | 140.1 |
20 de dez. de 2021 | 146.38 | 21.08 | 16.82% | 125.3 | 147.94 | 124.54 |
13 de dez. de 2021 | 131.68 | -4.41 | -3.24% | 136.08 | 137.82 | 126.12 |
6 de dez. de 2021 | 136.7 | 2.81 | 2.1% | 133.88 | 145.18 | 132 |
29 de nov. de 2021 | 131.66 | -3.59 | -2.65% | 135.24 | 138.44 | 126 |
22 de nov. de 2021 | 131.82 | -18.53 | -12.32% | 150.34 | 155.48 | 125.1 |
15 de nov. de 2021 | 148.84 | -14.44 | -8.85% | 163.28 | 168.88 | 145 |
8 de nov. de 2021 | 164.72 | -16.15 | -8.93% | 180.86 | 182.92 | 164.68 |
1 de nov. de 2021 | 178.98 | 17.28 | 10.68% | 161.7 | 180.08 | 161.1 |
25 de out. de 2021 | 162.7 | 6.37 | 4.08% | 156.32 | 164.64 | 155.1 |
18 de out. de 2021 | 156.12 | -23.25 | -12.96% | 179.36 | 180.12 | 153.36 |
11 de out. de 2021 | 182.72 | 4.34 | 2.43% | 178.38 | 183.92 | 170.6 |
4 de out. de 2021 | 179.64 | -12.37 | -6.44% | 192 | 193.56 | 176.76 |
27 de set. de 2021 | 186.96 | 9.93 | 5.61% | 177.02 | 188.12 | 170.68 |
20 de set. de 2021 | 175.36 | 23.26 | 15.29% | 152.1 | 177.68 | 149.08 |
13 de set. de 2021 | 148.88 | 5 | 3.47% | 143.88 | 152.24 | 136.62 |
6 de set. de 2021 | 145.92 | -10.77 | -6.87% | 156.68 | 159.52 | 145.14 |
30 de ago. de 2021 | 155.92 | -4.67 | -2.91% | 160.58 | 163.56 | 155.6 |
23 de ago. de 2021 | 163.68 | 2.37 | 1.47% | 161.3 | 168.84 | 159.88 |
16 de ago. de 2021 | 158.58 | -5.18 | -3.17% | 163.76 | 165 | 155.56 |
9 de ago. de 2021 | 166.26 | -5.31 | -3.09% | 171.56 | 172.42 | 165.22 |
2 de ago. de 2021 | 173.68 | 2.4 | 1.4% | 171.28 | 178.34 | 169.26 |
26 de jul. de 2021 | 168.08 | 1.1 | 0.65% | 166.98 | 183.3 | 166.62 |
19 de jul. de 2021 | 168.26 | 3.59 | 2.18% | 164.66 | 177.06 | 156.72 |
12 de jul. de 2021 | 167.72 | -15.6 | -8.51% | 183.32 | 183.76 | 164.84 |
5 de jul. de 2021 | 184.58 | 4.12 | 2.28% | 180.46 | 195.98 | 176.48 |
28 de jun. de 2021 | 181.06 | -5.08 | -2.73% | 186.14 | 186.14 | 167.54 |
21 de jun. de 2021 | 188.2 | -7.19 | -3.68% | 195.38 | 202.4 | 186.76 |
14 de jun. de 2021 | 198.74 | -3.32 | -1.64% | 202.05 | 204.25 | 193.6 |
7 de jun. de 2021 | 202.6 | 5.53 | 2.81% | 197.06 | 206.55 | 194.56 |
31 de mai. de 2021 | 196.78 | -7.22 | -3.54% | 204 | 209.9 | 193.54 |
24 de mai. de 2021 | 202.65 | 6.84 | 3.49% | 195.8 | 206.55 | 195.34 |
17 de mai. de 2021 | 194.86 | -3.5 | -1.77% | 198.36 | 199.3 | 190.4 |
10 de mai. de 2021 | 196.96 | -15.29 | -7.21% | 212.25 | 212.45 | 185.54 |
3 de mai. de 2021 | 211.8 | 4.45 | 2.14% | 207.35 | 212.4 | 200.35 |
26 de abr. de 2021 | 202.9 | 2.8 | 1.39% | 200.1 | 207.15 | 198.16 |
19 de abr. de 2021 | 197.04 | -11.22 | -5.39% | 208.25 | 212.6 | 189.8 |