Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 259.82 | 11.37 | 4.58% | 248.44 | 261.06 | 246.1 |
3 de fev. de 2025 | 251.61 | 0.28 | 0.11% | 251.33 | 264.28 | 251 |
27 de jan. de 2025 | 254.67 | 33.94 | 15.38% | 220.72 | 260.77 | 218.67 |
20 de jan. de 2025 | 223.98 | 0.12 | 0.05% | 223.85 | 226.69 | 219.66 |
13 de jan. de 2025 | 223.96 | 8.62 | 4% | 215.34 | 225.12 | 213.32 |
6 de jan. de 2025 | 218.63 | -3.06 | -1.38% | 221.68 | 225.95 | 215.99 |
30 de dez. de 2024 | 221.85 | 2.72 | 1.24% | 219.12 | 222.91 | 216.91 |
23 de dez. de 2024 | 222.1 | 0.37 | 0.17% | 221.72 | 224.65 | 220.35 |
16 de dez. de 2024 | 222.93 | -6.57 | -2.87% | 229.5 | 229.5 | 219.34 |
9 de dez. de 2024 | 230.05 | -6.8 | -2.88% | 236.85 | 238.54 | 227.11 |
2 de dez. de 2024 | 237.4 | 10.72 | 4.72% | 226.68 | 237.62 | 224.44 |
25 de nov. de 2024 | 226.63 | 4.29 | 1.93% | 222.33 | 229.59 | 221.01 |
18 de nov. de 2024 | 222.65 | 17.76 | 8.66% | 204.89 | 226.45 | 204.17 |
11 de nov. de 2024 | 204.35 | -9.6 | -4.49% | 213.94 | 214.7 | 203.38 |
4 de nov. de 2024 | 213.22 | 6.66 | 3.22% | 206.55 | 216.03 | 205.04 |
28 de out. de 2024 | 207.62 | -6.83 | -3.19% | 214.45 | 215.5 | 203.16 |
21 de out. de 2024 | 213.82 | -16 | -6.96% | 229.81 | 232.62 | 213.71 |
14 de out. de 2024 | 231.22 | -1.35 | -0.58% | 232.56 | 236.47 | 229.57 |
7 de out. de 2024 | 232.64 | 8.22 | 3.66% | 224.41 | 235.04 | 224.21 |
30 de set. de 2024 | 225.31 | 5.39 | 2.45% | 219.92 | 225.37 | 215.12 |
23 de set. de 2024 | 220.23 | 3.18 | 1.46% | 217.04 | 223.39 | 216.54 |
16 de set. de 2024 | 217.14 | 1.82 | 0.84% | 215.31 | 218.09 | 209.7 |
9 de set. de 2024 | 214.16 | 12.22 | 6.05% | 201.93 | 215.38 | 201.41 |
2 de set. de 2024 | 200.09 | -0.94 | -0.47% | 201.03 | 205.13 | 198.67 |
26 de ago. de 2024 | 201.23 | 5.4 | 2.76% | 195.82 | 201.29 | 195.25 |
19 de ago. de 2024 | 195.58 | 1.92 | 0.99% | 193.66 | 197.24 | 192.48 |
12 de ago. de 2024 | 193.27 | 2.48 | 1.29% | 190.79 | 193.75 | 188.36 |
5 de ago. de 2024 | 191.09 | 8.9 | 4.88% | 182.19 | 192.28 | 181.1 |
29 de jul. de 2024 | 188.36 | -3.23 | -1.69% | 191.59 | 193.91 | 185.1 |
22 de jul. de 2024 | 191.07 | 8.46 | 4.63% | 182.6 | 195.59 | 182.3 |
15 de jul. de 2024 | 182.37 | -0.86 | -0.47% | 183.23 | 188.84 | 181.39 |
8 de jul. de 2024 | 182.34 | 6.27 | 3.56% | 176.07 | 183.6 | 173.9 |
1 de jul. de 2024 | 175.53 | 2.65 | 1.53% | 172.88 | 177.1 | 172.87 |
24 de jun. de 2024 | 172.36 | -2.25 | -1.29% | 174.61 | 177.88 | 169.83 |
17 de jun. de 2024 | 171.97 | 4.71 | 2.81% | 167.26 | 173.69 | 166.98 |
10 de jun. de 2024 | 168.36 | -0.85 | -0.51% | 169.21 | 171.79 | 166.23 |
3 de jun. de 2024 | 169.56 | 4.06 | 2.45% | 165.5 | 170.73 | 162.68 |
27 de mai. de 2024 | 166.06 | -3.53 | -2.08% | 169.58 | 170.57 | 163.3 |
20 de mai. de 2024 | 170.42 | 2.06 | 1.22% | 168.35 | 174.44 | 167.79 |
13 de mai. de 2024 | 168.46 | 1.71 | 1.03% | 166.74 | 169.09 | 165.94 |
6 de mai. de 2024 | 166.59 | 0.8 | 0.48% | 165.79 | 169.73 | 165.38 |
29 de abr. de 2024 | 165.13 | -1.85 | -1.11% | 166.97 | 167.58 | 162.02 |
22 de abr. de 2024 | 166.77 | -14.88 | -8.2% | 181.65 | 184.09 | 165.1 |
15 de abr. de 2024 | 180.92 | -4.09 | -2.21% | 185 | 186.57 | 179.26 |
8 de abr. de 2024 | 181.38 | -7.35 | -3.9% | 188.73 | 189.99 | 181.08 |
1 de abr. de 2024 | 188.61 | -0.9 | -0.48% | 189.51 | 192.68 | 186.79 |
25 de mar. de 2024 | 190.24 | 0.37 | 0.2% | 189.86 | 191.24 | 187.94 |
18 de mar. de 2024 | 190.6 | -0.09 | -0.05% | 190.68 | 193.27 | 189.39 |
11 de mar. de 2024 | 190.37 | -4.11 | -2.12% | 194.48 | 198.52 | 190 |
4 de mar. de 2024 | 195.26 | 7.53 | 4.01% | 187.73 | 198.07 | 187.52 |
26 de fev. de 2024 | 187.77 | 2.63 | 1.42% | 185.14 | 187.77 | 182.05 |
19 de fev. de 2024 | 185.33 | -2 | -1.07% | 187.33 | 188.14 | 178.18 |
12 de fev. de 2024 | 186.95 | 1.88 | 1.02% | 185.06 | 188.36 | 181.66 |
5 de fev. de 2024 | 185.7 | 1.63 | 0.89% | 184.06 | 186.61 | 180.94 |
29 de jan. de 2024 | 185.46 | -1.55 | -0.83% | 187.01 | 188.83 | 182.15 |
22 de jan. de 2024 | 186.5 | 13.93 | 8.07% | 172.56 | 196.29 | 171.67 |
15 de jan. de 2024 | 170.9 | 5.58 | 3.37% | 165.32 | 171.05 | 164.53 |
8 de jan. de 2024 | 165.29 | 7.12 | 4.5% | 158.17 | 165.34 | 157.36 |
1 de jan. de 2024 | 158.73 | -3.61 | -2.22% | 162.33 | 162.51 | 158.16 |
25 de dez. de 2023 | 163.02 | 1.36 | 0.84% | 161.66 | 163.63 | 161.51 |
18 de dez. de 2023 | 161.52 | -0.19 | -0.12% | 161.71 | 162.81 | 159.01 |
11 de dez. de 2023 | 161.95 | -0.41 | -0.25% | 162.35 | 165.79 | 159.64 |
4 de dez. de 2023 | 161.37 | 1.42 | 0.88% | 159.95 | 162.28 | 159.32 |
27 de nov. de 2023 | 159.87 | 5 | 3.23% | 154.86 | 160.01 | 154.37 |
20 de nov. de 2023 | 154.57 | 2.44 | 1.61% | 152.12 | 155.23 | 151.86 |
13 de nov. de 2023 | 152.6 | 4.66 | 3.15% | 147.93 | 153 | 146.86 |
6 de nov. de 2023 | 148.54 | 1.67 | 1.14% | 146.86 | 149.21 | 144.83 |
30 de out. de 2023 | 147.39 | 5.08 | 3.57% | 142.3 | 147.98 | 142.07 |
23 de out. de 2023 | 141.87 | 5.95 | 4.37% | 135.92 | 144.21 | 135.43 |
16 de out. de 2023 | 136.93 | -1.69 | -1.22% | 138.62 | 140.17 | 135.78 |
9 de out. de 2023 | 138.01 | -3.53 | -2.49% | 141.53 | 142.99 | 137.82 |
2 de out. de 2023 | 141.59 | 2.06 | 1.48% | 139.52 | 142.5 | 139.52 |
25 de set. de 2023 | 139.83 | -6.34 | -4.34% | 146.17 | 146.98 | 139.16 |
18 de set. de 2023 | 146.58 | 1.37 | 0.94% | 145.21 | 151.45 | 144.33 |
11 de set. de 2023 | 145.42 | -2.15 | -1.46% | 147.56 | 148.29 | 144.58 |
4 de set. de 2023 | 147.22 | -0.06 | -0.04% | 147.27 | 148.54 | 146.65 |
28 de ago. de 2023 | 147.55 | 2.38 | 1.63% | 145.17 | 147.65 | 145 |
21 de ago. de 2023 | 144.76 | 4.32 | 3.08% | 140.43 | 145.02 | 140.43 |
14 de ago. de 2023 | 140.96 | -1.8 | -1.27% | 142.76 | 142.92 | 139.79 |
7 de ago. de 2023 | 142.66 | -2 | -1.38% | 144.65 | 146.05 | 141.69 |
31 de jul. de 2023 | 143.79 | 0.53 | 0.36% | 143.26 | 145.63 | 141.73 |
24 de jul. de 2023 | 142.98 | 4 | 2.87% | 138.98 | 143.47 | 138.35 |
17 de jul. de 2023 | 138.51 | 5.59 | 4.21% | 132.91 | 139.85 | 132.56 |
10 de jul. de 2023 | 132.99 | 1.58 | 1.2% | 131.41 | 134.75 | 131.35 |
3 de jul. de 2023 | 131.64 | -1.02 | -0.77% | 132.65 | 133.94 | 131.12 |
26 de jun. de 2023 | 133.31 | 4.12 | 3.19% | 129.18 | 134.6 | 128.76 |
19 de jun. de 2023 | 129.02 | -7.07 | -5.2% | 136.09 | 136.8 | 128.77 |
12 de jun. de 2023 | 137.15 | 1.71 | 1.27% | 135.43 | 139 | 135.15 |
5 de jun. de 2023 | 134.91 | 2.31 | 1.74% | 132.6 | 135.67 | 131 |
29 de mai. de 2023 | 131.99 | 2.64 | 2.04% | 129.35 | 132.71 | 126.99 |
22 de mai. de 2023 | 128.46 | 1.74 | 1.37% | 126.72 | 129.25 | 124.6 |
15 de mai. de 2023 | 126.97 | 4.42 | 3.6% | 122.55 | 127.88 | 121.91 |
8 de mai. de 2023 | 122.3 | -0.99 | -0.8% | 123.28 | 123.46 | 120.15 |
1 de mai. de 2023 | 123.24 | -2.97 | -2.35% | 126.2 | 126.3 | 121.33 |
24 de abr. de 2023 | 126.04 | 0.44 | 0.35% | 125.6 | 126.82 | 124.15 |
17 de abr. de 2023 | 125.41 | -2.75 | -2.14% | 128.15 | 130.45 | 124.86 |
10 de abr. de 2023 | 127.84 | -1.51 | -1.17% | 129.35 | 130.83 | 125.81 |
3 de abr. de 2023 | 130.16 | -0.62 | -0.47% | 130.77 | 132.33 | 130.05 |
27 de mar. de 2023 | 130.86 | 4.17 | 3.29% | 126.69 | 131.19 | 126.15 |
20 de mar. de 2023 | 125.14 | 1.01 | 0.81% | 124.13 | 126.94 | 122.35 |
13 de mar. de 2023 | 124.07 | -0.94 | -0.75% | 125 | 127.93 | 121.44 |
6 de mar. de 2023 | 125.17 | -4.14 | -3.2% | 129.3 | 130.58 | 124.86 |
27 de fev. de 2023 | 129.36 | -1.37 | -1.05% | 130.73 | 131.59 | 127.44 |
20 de fev. de 2023 | 130.1 | -3.4 | -2.54% | 133.49 | 134.05 | 128.59 |
13 de fev. de 2023 | 134.73 | -1 | -0.73% | 135.72 | 137.1 | 133.59 |
6 de fev. de 2023 | 135.38 | -0.22 | -0.16% | 135.59 | 136.44 | 133.02 |
30 de jan. de 2023 | 136.6 | 3.06 | 2.29% | 133.53 | 136.6 | 132.48 |
23 de jan. de 2023 | 134.07 | -7.24 | -5.12% | 141.3 | 142.69 | 132.65 |
16 de jan. de 2023 | 140.92 | -4.87 | -3.34% | 145.78 | 146.86 | 139.18 |
9 de jan. de 2023 | 145.64 | 2.38 | 1.66% | 143.25 | 146.36 | 142.58 |
2 de jan. de 2023 | 143.38 | 3.01 | 2.15% | 140.36 | 143.95 | 139.72 |
26 de dez. de 2022 | 140.58 | -0.79 | -0.56% | 141.37 | 142.49 | 139.13 |
19 de dez. de 2022 | 141.35 | 1.81 | 1.3% | 139.53 | 142.8 | 136.9 |
12 de dez. de 2022 | 139.64 | -7.85 | -5.32% | 147.48 | 152.88 | 138.67 |
5 de dez. de 2022 | 146.71 | -0.99 | -0.68% | 147.7 | 148.83 | 145.96 |
28 de nov. de 2022 | 148.34 | 0.7 | 0.47% | 147.64 | 149.67 | 145.3 |
21 de nov. de 2022 | 148.05 | 0.75 | 0.5% | 147.3 | 150 | 146.09 |
14 de nov. de 2022 | 147.37 | 5.12 | 3.59% | 142.25 | 148 | 141.7 |
7 de nov. de 2022 | 142.82 | 6.25 | 4.57% | 136.57 | 143.83 | 136.23 |
31 de out. de 2022 | 136.63 | -0.34 | -0.25% | 136.96 | 139.83 | 133.68 |
24 de out. de 2022 | 138.24 | 7.96 | 6.11% | 130.27 | 138.58 | 129.3 |
17 de out. de 2022 | 129.65 | 8.38 | 6.91% | 121.27 | 130.56 | 120.73 |
10 de out. de 2022 | 119.79 | 0.96 | 0.8% | 118.83 | 122.26 | 115.06 |
3 de out. de 2022 | 118.54 | -0.95 | -0.8% | 119.49 | 126.21 | 117.8 |
26 de set. de 2022 | 118.62 | -3.18 | -2.61% | 121.79 | 123.98 | 118.35 |
19 de set. de 2022 | 122.34 | -3.69 | -2.93% | 126.03 | 127.8 | 121.42 |
12 de set. de 2022 | 127.13 | -3.22 | -2.47% | 130.34 | 130.7 | 123.51 |
5 de set. de 2022 | 128.93 | 1.59 | 1.24% | 127.34 | 129.23 | 125.98 |
29 de ago. de 2022 | 127.48 | -2.12 | -1.64% | 129.6 | 131.16 | 126.98 |
22 de ago. de 2022 | 130.09 | -7.07 | -5.16% | 137.16 | 137.22 | 130.05 |
15 de ago. de 2022 | 138.13 | 6 | 4.54% | 132.12 | 139.05 | 131.75 |
8 de ago. de 2022 | 133.71 | 0.87 | 0.65% | 132.84 | 133.8 | 128.83 |
1 de ago. de 2022 | 132.31 | 1.59 | 1.21% | 130.72 | 132.58 | 130.23 |
25 de jul. de 2022 | 130.47 | 2.31 | 1.81% | 128.15 | 130.73 | 127.25 |
18 de jul. de 2022 | 128.03 | -10.64 | -7.68% | 138.67 | 139.98 | 124.85 |
11 de jul. de 2022 | 139.52 | -0.55 | -0.4% | 140.07 | 141.55 | 135.16 |
4 de jul. de 2022 | 140.04 | 0.9 | 0.64% | 139.14 | 141.04 | 134.98 |
27 de jun. de 2022 | 140.63 | -1.26 | -0.89% | 141.89 | 143.84 | 138.96 |
20 de jun. de 2022 | 141.78 | 5.64 | 4.14% | 136.14 | 142.07 | 135.62 |
13 de jun. de 2022 | 134.73 | 0.53 | 0.39% | 134.2 | 138.16 | 132.56 |
6 de jun. de 2022 | 135.86 | -6.24 | -4.4% | 142.1 | 144.38 | 134.93 |
30 de mai. de 2022 | 140.87 | 3.5 | 2.55% | 137.36 | 142.24 | 136.48 |
23 de mai. de 2022 | 138.97 | 9.84 | 7.62% | 129.12 | 139.44 | 129.12 |
16 de mai. de 2022 | 128.25 | -4.94 | -3.71% | 133.18 | 138.05 | 125.48 |
9 de mai. de 2022 | 133.38 | -0.57 | -0.43% | 133.95 | 136.05 | 128.14 |
2 de mai. de 2022 | 137.29 | 4.87 | 3.67% | 132.42 | 137.69 | 130.61 |
25 de abr. de 2022 | 131.95 | -5.24 | -3.82% | 137.18 | 139.53 | 131.68 |
18 de abr. de 2022 | 137.86 | 11.27 | 8.9% | 126.59 | 141.58 | 125.25 |
11 de abr. de 2022 | 126.19 | -1.16 | -0.91% | 127.34 | 130.28 | 124.63 |
4 de abr. de 2022 | 127.39 | -2.06 | -1.6% | 129.45 | 130.93 | 126.46 |
28 de mar. de 2022 | 130.15 | -0.36 | -0.28% | 130.51 | 133.06 | 128.04 |
21 de mar. de 2022 | 131.34 | 2.65 | 2.05% | 128.69 | 131.34 | 127.37 |
14 de mar. de 2022 | 128.91 | 4.26 | 3.42% | 124.64 | 128.92 | 122.67 |
7 de mar. de 2022 | 123.94 | -2.63 | -2.08% | 126.56 | 128.33 | 123.09 |
28 de fev. de 2022 | 126.65 | 4.27 | 3.48% | 122.38 | 127.31 | 120.67 |
21 de fev. de 2022 | 124.11 | -0.08 | -0.06% | 124.18 | 124.97 | 118.77 |
14 de fev. de 2022 | 124.33 | -7.99 | -6.04% | 132.31 | 132.31 | 123.58 |
7 de fev. de 2022 | 132.56 | -4.73 | -3.45% | 137.29 | 138.35 | 132.34 |
31 de jan. de 2022 | 137.21 | 3.53 | 2.64% | 133.68 | 138.79 | 132.26 |
24 de jan. de 2022 | 134.48 | 7.39 | 5.82% | 127.08 | 137.29 | 124.13 |
17 de jan. de 2022 | 129.39 | -4.12 | -3.08% | 133.5 | 133.89 | 129.24 |
10 de jan. de 2022 | 134.29 | 0.1 | 0.08% | 134.18 | 136.17 | 127.93 |
3 de jan. de 2022 | 134.75 | 0.74 | 0.55% | 134.01 | 142.17 | 132.5 |
27 de dez. de 2021 | 133.64 | 3 | 2.3% | 130.63 | 134.97 | 129.92 |
20 de dez. de 2021 | 130.58 | 4.82 | 3.83% | 125.76 | 130.96 | 124.63 |
13 de dez. de 2021 | 127.38 | 3.48 | 2.81% | 123.89 | 128.6 | 120.76 |
6 de dez. de 2021 | 124.09 | 4.15 | 3.46% | 119.93 | 125.23 | 119.6 |
29 de nov. de 2021 | 118.89 | 0.4 | 0.33% | 118.49 | 119.6 | 116.42 |
22 de nov. de 2021 | 115.86 | -0.13 | -0.11% | 115.98 | 118.8 | 114.57 |
15 de nov. de 2021 | 116.12 | -3.66 | -3.06% | 119.78 | 120.11 | 115.35 |
8 de nov. de 2021 | 118.98 | -4.72 | -3.82% | 123.7 | 124.75 | 118.77 |
1 de nov. de 2021 | 123.58 | -1.58 | -1.26% | 125.15 | 127.27 | 119.88 |
25 de out. de 2021 | 125.07 | -2.88 | -2.25% | 127.94 | 128.62 | 124.61 |
18 de out. de 2021 | 127.87 | -15.95 | -11.1% | 143.82 | 144.91 | 126.6 |
11 de out. de 2021 | 144.59 | 1.11 | 0.77% | 143.48 | 144.84 | 139.63 |
4 de out. de 2021 | 143.29 | 0.23 | 0.16% | 143.05 | 145.96 | 140.84 |
27 de set. de 2021 | 143.24 | 5.64 | 4.09% | 137.6 | 143.96 | 136.37 |
20 de set. de 2021 | 137.51 | 4.09 | 3.07% | 133.41 | 138.48 | 132.75 |
13 de set. de 2021 | 135.22 | -2.97 | -2.15% | 138.18 | 138.98 | 135.04 |
6 de set. de 2021 | 137.02 | -2.49 | -1.79% | 139.51 | 139.61 | 137 |
30 de ago. de 2021 | 139.57 | 0.13 | 0.1% | 139.43 | 140.92 | 138.8 |
23 de ago. de 2021 | 139.39 | -0.05 | -0.03% | 139.43 | 140.79 | 138.36 |
16 de ago. de 2021 | 139.11 | -4.04 | -2.83% | 143.15 | 143.72 | 137.19 |
9 de ago. de 2021 | 143.18 | 0.77 | 0.54% | 142.41 | 143.57 | 140.31 |
2 de ago. de 2021 | 144.09 | 2.96 | 2.09% | 141.13 | 144.69 | 141 |
26 de jul. de 2021 | 140.85 | -0.52 | -0.37% | 141.36 | 143.63 | 140.78 |
19 de jul. de 2021 | 141.35 | 4.73 | 3.46% | 136.61 | 144.89 | 136.55 |
12 de jul. de 2021 | 138.91 | -1.81 | -1.28% | 140.71 | 141.95 | 138.57 |
5 de jul. de 2021 | 141.3 | 1.13 | 0.8% | 140.17 | 141.97 | 137.12 |
28 de jun. de 2021 | 140.04 | -6.81 | -4.64% | 146.84 | 147.48 | 139.45 |
21 de jun. de 2021 | 146.72 | 2.63 | 1.83% | 144.08 | 147.06 | 143.89 |
14 de jun. de 2021 | 143.01 | -7.72 | -5.12% | 150.72 | 151 | 143.01 |
7 de jun. de 2021 | 151.24 | 3.65 | 2.47% | 147.59 | 152.8 | 147.13 |
31 de mai. de 2021 | 147.39 | 1.76 | 1.21% | 145.62 | 147.54 | 143.73 |
24 de mai. de 2021 | 143.77 | -1.14 | -0.79% | 144.91 | 145.33 | 143.03 |
17 de mai. de 2021 | 144.7 | -0.44 | -0.31% | 145.14 | 145.79 | 140.9 |
10 de mai. de 2021 | 144.73 | -1.28 | -0.87% | 146 | 148.36 | 141.1 |
3 de mai. de 2021 | 145.35 | 1.66 | 1.16% | 143.68 | 148.51 | 143.53 |
26 de abr. de 2021 | 141.83 | -0.62 | -0.44% | 142.45 | 144.61 | 140.52 |
19 de abr. de 2021 | 142.42 | 8.95 | 6.71% | 133.46 | 144.71 | 132.55 |