Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 23.45 | 4.16 | 21.56% | 19.29 | 25.11 | 19.27 |
3 de fev. de 2025 | 19.06 | 0.16 | 0.84% | 18.9 | 19.71 | 18.71 |
27 de jan. de 2025 | 19.4 | -1.28 | -6.15% | 20.67 | 21 | 19.31 |
20 de jan. de 2025 | 20.72 | -1.61 | -7.17% | 22.32 | 22.33 | 20.68 |
13 de jan. de 2025 | 21.41 | 2.41 | 12.68% | 19 | 21.54 | 18.65 |
6 de jan. de 2025 | 19.09 | -1.7 | -8.18% | 20.79 | 20.92 | 18.84 |
30 de dez. de 2024 | 20.5 | 0.55 | 2.8% | 19.94 | 20.61 | 19.66 |
23 de dez. de 2024 | 20.26 | 0.57 | 2.89% | 19.69 | 20.6 | 19.47 |
16 de dez. de 2024 | 19.46 | -0.72 | -3.53% | 20.17 | 21.03 | 18.91 |
9 de dez. de 2024 | 20.27 | -0.47 | -2.22% | 20.73 | 20.99 | 19.81 |
2 de dez. de 2024 | 20.83 | -3.97 | -15.98% | 24.79 | 25.4 | 20.59 |
25 de nov. de 2024 | 23.87 | -0.96 | -3.87% | 24.83 | 25.49 | 22.98 |
18 de nov. de 2024 | 24.42 | 0.13 | 0.53% | 24.29 | 24.94 | 23.47 |
11 de nov. de 2024 | 24.31 | -1.62 | -6.22% | 25.92 | 26.2 | 23.81 |
4 de nov. de 2024 | 26.15 | 3.47 | 15.35% | 22.67 | 26.33 | 22.06 |
28 de out. de 2024 | 23.14 | 0.53 | 2.34% | 22.61 | 23.49 | 21.41 |
21 de out. de 2024 | 22.61 | 0 | 0% | 22.61 | 23.26 | 21.51 |
14 de out. de 2024 | 22.7 | -0.82 | -3.45% | 23.51 | 23.69 | 21.66 |
7 de out. de 2024 | 23.5 | 1.12 | 5.05% | 22.37 | 23.74 | 21.96 |
30 de set. de 2024 | 22.51 | -1.25 | -5.27% | 23.76 | 23.87 | 21.95 |
23 de set. de 2024 | 23.87 | 1.59 | 7.13% | 22.28 | 24.58 | 21.95 |
16 de set. de 2024 | 21.8 | 2.01 | 10.21% | 19.78 | 23.03 | 19.71 |
9 de set. de 2024 | 19.62 | 0.58 | 3.1% | 19.03 | 19.73 | 18.45 |
2 de set. de 2024 | 18.82 | -2.7 | -12.55% | 21.52 | 21.6 | 18.58 |
26 de ago. de 2024 | 21.97 | 1.59 | 7.85% | 20.37 | 22.04 | 19.45 |
19 de ago. de 2024 | 20.47 | -0.4 | -1.87% | 20.86 | 21.56 | 19.98 |
12 de ago. de 2024 | 20.8 | 1.03 | 5.2% | 19.77 | 20.99 | 19.17 |
5 de ago. de 2024 | 19.62 | -0.35 | -1.76% | 19.97 | 20.56 | 18.78 |
29 de jul. de 2024 | 21.36 | -9.86 | -31.59% | 31.22 | 31.37 | 20.36 |
22 de jul. de 2024 | 31.19 | -1.99 | -5.97% | 33.17 | 33.3 | 30.86 |
15 de jul. de 2024 | 32.88 | -1.81 | -5.22% | 34.69 | 37.02 | 32.75 |
8 de jul. de 2024 | 34.4 | 1.61 | 4.94% | 32.78 | 35.36 | 32.78 |
1 de jul. de 2024 | 31.89 | 1.28 | 4.21% | 30.6 | 32.22 | 30.49 |
24 de jun. de 2024 | 30.89 | -0.09 | -0.3% | 30.98 | 31.32 | 30.18 |
17 de jun. de 2024 | 31.01 | 0.77 | 2.54% | 30.24 | 31.37 | 30.08 |
10 de jun. de 2024 | 30.33 | -0.09 | -0.27% | 30.41 | 31.37 | 30.05 |
3 de jun. de 2024 | 30.64 | -0.17 | -0.56% | 30.81 | 30.82 | 29.85 |
27 de mai. de 2024 | 30.73 | -0.18 | -0.59% | 30.91 | 31.27 | 29.86 |
20 de mai. de 2024 | 30.62 | -1.15 | -3.62% | 31.77 | 32.31 | 29.78 |
13 de mai. de 2024 | 31.71 | 1.69 | 5.66% | 30.01 | 32.15 | 30 |
6 de mai. de 2024 | 29.8 | -1.26 | -4.06% | 31.06 | 31.35 | 29.64 |
29 de abr. de 2024 | 30.79 | -0.79 | -2.48% | 31.57 | 31.57 | 30 |
22 de abr. de 2024 | 31.77 | -2.49 | -7.25% | 34.25 | 35.17 | 30.55 |
15 de abr. de 2024 | 34.09 | -1.92 | -5.34% | 36.01 | 36.58 | 34.08 |
8 de abr. de 2024 | 35.57 | -2.9 | -7.54% | 38.47 | 38.73 | 35.5 |
1 de abr. de 2024 | 38.56 | -6.08 | -13.63% | 44.64 | 45.26 | 38.39 |
25 de mar. de 2024 | 44.12 | 3.21 | 7.84% | 40.91 | 44.46 | 40.45 |
18 de mar. de 2024 | 42.45 | -0.67 | -1.56% | 43.12 | 43.46 | 41.29 |
11 de mar. de 2024 | 42.52 | -1.28 | -2.93% | 43.8 | 45.11 | 42.22 |
4 de mar. de 2024 | 43.93 | -0.11 | -0.25% | 44.04 | 46.47 | 42.56 |
26 de fev. de 2024 | 43.69 | 0.46 | 1.08% | 43.22 | 44.13 | 41.79 |
19 de fev. de 2024 | 42.92 | -1.36 | -3.05% | 44.27 | 45.02 | 42.4 |
12 de fev. de 2024 | 43.39 | 0 | 0% | 43.39 | 45.13 | 42.63 |
5 de fev. de 2024 | 43.16 | 0.69 | 1.64% | 42.46 | 43.38 | 42.01 |
29 de jan. de 2024 | 42.5 | -1.15 | -2.64% | 43.65 | 43.79 | 41.48 |
22 de jan. de 2024 | 43.52 | -5.25 | -10.77% | 48.77 | 50.14 | 43.22 |
15 de jan. de 2024 | 47.98 | 1.3 | 2.8% | 46.67 | 48.6 | 45.51 |
8 de jan. de 2024 | 46.97 | 0.14 | 0.29% | 46.83 | 48.6 | 46.47 |
1 de jan. de 2024 | 46.72 | -2.39 | -4.85% | 49.1 | 49.22 | 45.25 |
25 de dez. de 2023 | 50.07 | 1.1 | 2.24% | 48.97 | 51.12 | 48.56 |
18 de dez. de 2023 | 47.84 | 2.05 | 4.47% | 45.79 | 48.01 | 45.26 |
11 de dez. de 2023 | 46.02 | 2.9 | 6.72% | 43.12 | 47.12 | 43.09 |
4 de dez. de 2023 | 42.56 | -0.49 | -1.14% | 43.05 | 43.14 | 41.05 |
27 de nov. de 2023 | 43.59 | -0.2 | -0.46% | 43.79 | 45.19 | 42.73 |
20 de nov. de 2023 | 43.84 | 0.1 | 0.22% | 43.74 | 44.79 | 43.17 |
13 de nov. de 2023 | 43.59 | 5.36 | 14.02% | 38.23 | 43.6 | 37.94 |
6 de nov. de 2023 | 38.7 | 0.69 | 1.81% | 38.01 | 38.86 | 37.63 |
30 de out. de 2023 | 38.01 | 2.87 | 8.19% | 35.13 | 38.2 | 34.82 |
23 de out. de 2023 | 35.34 | 0.84 | 2.43% | 34.5 | 36.26 | 32.04 |
16 de out. de 2023 | 34.82 | -1.25 | -3.44% | 36.06 | 36.82 | 34.77 |
9 de out. de 2023 | 35.85 | 0.06 | 0.16% | 35.79 | 37.1 | 35.39 |
2 de out. de 2023 | 36.06 | 0.5 | 1.4% | 35.56 | 36.42 | 34.88 |
25 de set. de 2023 | 35.42 | 1.45 | 4.26% | 33.97 | 35.79 | 33.54 |
18 de set. de 2023 | 34.06 | -3.42 | -9.13% | 37.48 | 38.26 | 34.05 |
11 de set. de 2023 | 37.83 | -0.14 | -0.35% | 37.96 | 39.94 | 37.51 |
4 de set. de 2023 | 37.88 | 1.4 | 3.83% | 36.48 | 38.7 | 35.92 |
28 de ago. de 2023 | 36.51 | 3 | 8.98% | 33.5 | 36.63 | 33.11 |
21 de ago. de 2023 | 33.13 | 0.95 | 2.95% | 32.18 | 34.04 | 31.92 |
14 de ago. de 2023 | 32.62 | -2.03 | -5.84% | 34.64 | 35.59 | 32.06 |
7 de ago. de 2023 | 34.81 | -0.52 | -1.48% | 35.33 | 35.43 | 33.76 |
31 de jul. de 2023 | 35.04 | -1.74 | -4.71% | 36.77 | 37.05 | 34.02 |
24 de jul. de 2023 | 36.69 | 2.64 | 7.75% | 34.05 | 36.87 | 33.3 |
17 de jul. de 2023 | 33.87 | 0.79 | 2.41% | 33.07 | 34.73 | 32.96 |
10 de jul. de 2023 | 33.01 | 1.19 | 3.77% | 31.81 | 34.19 | 31.76 |
3 de jul. de 2023 | 31.75 | -1.62 | -4.86% | 33.37 | 33.78 | 31.28 |
26 de jun. de 2023 | 33.34 | 0.28 | 0.84% | 33.06 | 34.12 | 32.38 |
19 de jun. de 2023 | 32.89 | -3.8 | -10.36% | 36.69 | 36.88 | 31.92 |
12 de jun. de 2023 | 36.38 | 5.1 | 16.3% | 31.28 | 36.68 | 31.28 |
5 de jun. de 2023 | 31.24 | 0 | 0.03% | 31.23 | 31.87 | 29.59 |
29 de mai. de 2023 | 31.23 | 1.55 | 5.22% | 29.68 | 32.18 | 28.9 |
22 de mai. de 2023 | 28.88 | -1.11 | -3.67% | 29.98 | 30.34 | 26.77 |
15 de mai. de 2023 | 29.85 | 0.96 | 3.32% | 28.89 | 30.14 | 28.59 |
8 de mai. de 2023 | 28.84 | -1.72 | -5.63% | 30.56 | 30.75 | 28.63 |
1 de mai. de 2023 | 30.85 | -0.01 | -0.04% | 30.86 | 31.61 | 29.68 |
24 de abr. de 2023 | 30.93 | 0.82 | 2.72% | 30.11 | 32.45 | 28.5 |
17 de abr. de 2023 | 30.18 | -1.87 | -5.84% | 32.05 | 32.56 | 30.13 |
10 de abr. de 2023 | 31.82 | -0.82 | -2.49% | 32.63 | 33.03 | 31.63 |
3 de abr. de 2023 | 32.75 | -0.33 | -0.97% | 33.07 | 33.76 | 32.27 |
27 de mar. de 2023 | 32.57 | 3.3 | 11.27% | 29.27 | 32.82 | 28.57 |
20 de mar. de 2023 | 29.29 | -0.54 | -1.78% | 29.82 | 29.82 | 27.91 |
13 de mar. de 2023 | 29.74 | 3 | 11.21% | 26.74 | 30.41 | 26.56 |
6 de mar. de 2023 | 27.19 | 0.73 | 2.75% | 26.46 | 27.45 | 25.4 |
27 de fev. de 2023 | 26.35 | 0.9 | 3.53% | 25.45 | 26.41 | 24.68 |
20 de fev. de 2023 | 25.08 | -1.86 | -6.87% | 26.93 | 27.13 | 24.87 |
13 de fev. de 2023 | 27.56 | -0.14 | -0.47% | 27.69 | 28.76 | 27.33 |
6 de fev. de 2023 | 27.75 | -1.59 | -5.42% | 29.34 | 29.58 | 27.28 |
30 de jan. de 2023 | 30.28 | 2.57 | 9.27% | 27.71 | 31.1 | 27.47 |
23 de jan. de 2023 | 28.11 | -1.07 | -3.64% | 29.17 | 30.42 | 26.73 |
16 de jan. de 2023 | 29.13 | -0.84 | -2.78% | 29.96 | 30.19 | 28.18 |
9 de jan. de 2023 | 30.04 | 1.08 | 3.76% | 28.95 | 30.31 | 28.85 |
2 de jan. de 2023 | 28.64 | 1.91 | 7.14% | 26.73 | 28.76 | 26.31 |
26 de dez. de 2022 | 26.38 | 0.61 | 2.4% | 25.76 | 26.4 | 25.45 |
19 de dez. de 2022 | 26.04 | -0.65 | -2.4% | 26.68 | 26.91 | 25.3 |
12 de dez. de 2022 | 26.85 | -1.17 | -4.15% | 28.01 | 30.02 | 26.4 |
5 de dez. de 2022 | 28.19 | -1.11 | -3.79% | 29.3 | 29.68 | 28 |
28 de nov. de 2022 | 29.35 | 0.4 | 1.38% | 28.95 | 30.42 | 28.16 |
21 de nov. de 2022 | 29.28 | -0.28 | -0.95% | 29.56 | 30.01 | 28.85 |
14 de nov. de 2022 | 29.83 | -0.44 | -1.43% | 30.26 | 31.27 | 29.02 |
7 de nov. de 2022 | 30.35 | 2.19 | 7.77% | 28.16 | 30.57 | 27.46 |
31 de out. de 2022 | 28.15 | -0.64 | -2.19% | 28.78 | 29.11 | 27.12 |
24 de out. de 2022 | 29.02 | 2.42 | 9.13% | 26.59 | 29.15 | 26.08 |
17 de out. de 2022 | 26.94 | 0.42 | 1.62% | 26.51 | 26.99 | 25.49 |
10 de out. de 2022 | 25.88 | 0 | 0.03% | 25.87 | 26.78 | 24.55 |
3 de out. de 2022 | 25.67 | -0.59 | -2.25% | 26.26 | 27.77 | 25.6 |
26 de set. de 2022 | 25.71 | -1.74 | -6.34% | 27.45 | 27.63 | 25.69 |
19 de set. de 2022 | 27.43 | -1.54 | -5.29% | 28.96 | 29.52 | 27.14 |
12 de set. de 2022 | 29.18 | -2.38 | -7.55% | 31.56 | 31.79 | 28.36 |
5 de set. de 2022 | 31.4 | 0.19 | 0.64% | 31.2 | 31.43 | 29.85 |
29 de ago. de 2022 | 31.15 | -2.01 | -6.07% | 33.16 | 33.33 | 31 |
22 de ago. de 2022 | 33.29 | -1.47 | -4.21% | 34.75 | 34.95 | 33.29 |
15 de ago. de 2022 | 35.34 | -0.54 | -1.51% | 35.88 | 36.5 | 35.12 |
8 de ago. de 2022 | 36.04 | 0.72 | 2.06% | 35.31 | 36.22 | 34.33 |
1 de ago. de 2022 | 35.33 | -0.9 | -2.49% | 36.23 | 37.59 | 35.12 |
25 de jul. de 2022 | 36.22 | -2.86 | -7.3% | 39.07 | 40.34 | 35.17 |
18 de jul. de 2022 | 39.13 | 0.13 | 0.33% | 39 | 40.64 | 38.45 |
11 de jul. de 2022 | 38.56 | 1.06 | 2.82% | 37.5 | 38.56 | 36.22 |
4 de jul. de 2022 | 37.91 | 2.17 | 6.1% | 35.73 | 38.25 | 35.47 |
27 de jun. de 2022 | 36.26 | -2.56 | -6.58% | 38.81 | 38.97 | 35.81 |
20 de jun. de 2022 | 38.54 | 1.15 | 3.1% | 37.38 | 38.55 | 36.84 |
13 de jun. de 2022 | 36.91 | -1.61 | -4.16% | 38.51 | 39.09 | 36.53 |
6 de jun. de 2022 | 39.14 | -4.73 | -10.79% | 43.87 | 43.95 | 39.13 |
30 de mai. de 2022 | 43.29 | -0.86 | -1.93% | 44.14 | 44.83 | 43.27 |
23 de mai. de 2022 | 44.43 | 2.93 | 7.06% | 41.5 | 44.44 | 41.02 |
16 de mai. de 2022 | 41.61 | -1.61 | -3.71% | 43.21 | 44.31 | 40.23 |
9 de mai. de 2022 | 43.52 | -0.2 | -0.46% | 43.72 | 44.64 | 41.93 |
2 de mai. de 2022 | 44.21 | 0.31 | 0.7% | 43.9 | 46.54 | 43.42 |
25 de abr. de 2022 | 43.45 | -2.71 | -5.88% | 46.16 | 47.17 | 43.4 |
18 de abr. de 2022 | 46.43 | 0.78 | 1.7% | 45.65 | 48.79 | 45.6 |
11 de abr. de 2022 | 45.56 | -1.15 | -2.47% | 46.71 | 47.8 | 45.53 |
4 de abr. de 2022 | 46.9 | -1.08 | -2.24% | 47.97 | 49.12 | 46.68 |
28 de mar. de 2022 | 48.13 | -3.12 | -6.09% | 51.25 | 52.5 | 47.32 |
21 de mar. de 2022 | 51.86 | 4.43 | 9.34% | 47.43 | 51.97 | 47.06 |
14 de mar. de 2022 | 47.46 | 1.77 | 3.87% | 45.69 | 47.59 | 44.06 |
7 de mar. de 2022 | 45.8 | -2.66 | -5.47% | 48.45 | 48.71 | 45.79 |
28 de fev. de 2022 | 48.12 | 0.79 | 1.69% | 47.32 | 48.97 | 46.22 |
21 de fev. de 2022 | 47.78 | 3.23 | 7.25% | 44.55 | 47.78 | 43.63 |
14 de fev. de 2022 | 45.06 | -2.72 | -5.68% | 47.77 | 48.48 | 44.51 |
7 de fev. de 2022 | 47.64 | -0.43 | -0.88% | 48.06 | 49.96 | 47.5 |
31 de jan. de 2022 | 48.05 | 0.5 | 1.07% | 47.54 | 49.68 | 47.13 |
24 de jan. de 2022 | 47.72 | -3.97 | -7.69% | 51.69 | 52.71 | 46.3 |
17 de jan. de 2022 | 52.07 | -3.39 | -6.1% | 55.45 | 55.64 | 51.94 |
10 de jan. de 2022 | 55.76 | 2.22 | 4.16% | 53.53 | 56.17 | 53.33 |
3 de jan. de 2022 | 53.4 | 1.6 | 3.08% | 51.8 | 56.15 | 51.77 |
27 de dez. de 2021 | 51.5 | 0.11 | 0.23% | 51.38 | 52.15 | 51.31 |
20 de dez. de 2021 | 51.3 | 1.39 | 2.8% | 49.9 | 51.72 | 48.96 |
13 de dez. de 2021 | 50.65 | -0.14 | -0.26% | 50.78 | 51.38 | 49.31 |
6 de dez. de 2021 | 50.63 | 0.98 | 1.97% | 49.65 | 54.56 | 49.17 |
29 de nov. de 2021 | 49.3 | -0.13 | -0.25% | 49.42 | 50.39 | 48.33 |
22 de nov. de 2021 | 48.83 | -0.67 | -1.34% | 49.49 | 50.84 | 48.11 |
15 de nov. de 2021 | 49.54 | -1.03 | -2.02% | 50.56 | 51.14 | 48.97 |
8 de nov. de 2021 | 50.32 | -1.32 | -2.54% | 51.63 | 51.98 | 50.18 |
1 de nov. de 2021 | 50.94 | 1.71 | 3.49% | 49.22 | 51.57 | 49 |
25 de out. de 2021 | 48.98 | -0.59 | -1.18% | 49.56 | 50.06 | 47.88 |
18 de out. de 2021 | 49.45 | -4.45 | -8.26% | 53.9 | 56.04 | 49.14 |
11 de out. de 2021 | 54.46 | 0.67 | 1.26% | 53.78 | 54.47 | 51.86 |
4 de out. de 2021 | 53.76 | -0.29 | -0.52% | 54.04 | 54.98 | 53.07 |
27 de set. de 2021 | 53.8 | -0.32 | -0.58% | 54.11 | 54.86 | 53.05 |
20 de set. de 2021 | 54.22 | 1.14 | 2.16% | 53.07 | 54.42 | 52.33 |
13 de set. de 2021 | 54.27 | -0.25 | -0.46% | 54.52 | 55.48 | 53.66 |
6 de set. de 2021 | 53.82 | 0.21 | 0.41% | 53.6 | 54.98 | 52.99 |
30 de ago. de 2021 | 53.49 | -0.93 | -1.71% | 54.42 | 54.86 | 53.34 |
23 de ago. de 2021 | 53.9 | 1.14 | 2.16% | 52.76 | 54.23 | 52.6 |
16 de ago. de 2021 | 52.01 | -1.1 | -2.06% | 53.1 | 53.48 | 51.42 |
9 de ago. de 2021 | 53.49 | -0.68 | -1.26% | 54.17 | 54.4 | 53.05 |
2 de ago. de 2021 | 53.92 | -0.25 | -0.47% | 54.17 | 54.46 | 53.26 |
26 de jul. de 2021 | 53.7 | 0.58 | 1.09% | 53.12 | 54.53 | 52.31 |
19 de jul. de 2021 | 53.05 | -1.35 | -2.47% | 54.39 | 56.53 | 52.32 |
12 de jul. de 2021 | 54.96 | -1.39 | -2.45% | 56.34 | 57.45 | 54.9 |
5 de jul. de 2021 | 55.97 | -0.83 | -1.47% | 56.8 | 56.87 | 54.78 |
28 de jun. de 2021 | 56.78 | 0.35 | 0.63% | 56.42 | 57.82 | 55.39 |
21 de jun. de 2021 | 55.95 | 0.1 | 0.19% | 55.84 | 56.39 | 55.23 |
14 de jun. de 2021 | 55.69 | -2.13 | -3.67% | 57.81 | 58.41 | 55.1 |
7 de jun. de 2021 | 57.82 | 0.57 | 0.99% | 57.25 | 58.02 | 56.6 |
31 de mai. de 2021 | 57.39 | -0.23 | -0.4% | 57.62 | 57.77 | 56.08 |
24 de mai. de 2021 | 57.12 | 0.57 | 1% | 56.55 | 57.87 | 56.36 |
17 de mai. de 2021 | 56.01 | 0.54 | 0.99% | 55.46 | 56.7 | 53.84 |
10 de mai. de 2021 | 55.34 | -1.67 | -2.93% | 57.01 | 57.02 | 53.41 |
3 de mai. de 2021 | 57.72 | 0.01 | 0.03% | 57.7 | 58 | 55.81 |
26 de abr. de 2021 | 57.52 | -1.58 | -2.66% | 59.09 | 59.52 | 57.07 |
19 de abr. de 2021 | 59.23 | -5.25 | -8.13% | 64.47 | 64.73 | 57.9 |