PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 155.74 | 3.71 | 2.44% | 152.03 | 157.6 | 151.66 |
| 3 de fev. de 2025 | 152.61 | 1 | 0.65% | 151.61 | 154.27 | 150.3 |
| 27 de jan. de 2025 | 151.6 | 2.96 | 1.99% | 148.64 | 153.67 | 147.97 |
| 20 de jan. de 2025 | 146.32 | -0.74 | -0.5% | 147.05 | 148.38 | 141.67 |
| 13 de jan. de 2025 | 146.52 | 4.34 | 3.05% | 142.18 | 147.87 | 141.85 |
| 6 de jan. de 2025 | 141.65 | -1.07 | -0.75% | 142.72 | 146.71 | 140.61 |
| 30 de dez. de 2024 | 143.56 | -0.35 | -0.24% | 143.9 | 145.3 | 142.51 |
| 23 de dez. de 2024 | 144.73 | 0.94 | 0.66% | 143.78 | 146.09 | 143 |
| 16 de dez. de 2024 | 143.9 | -2.23 | -1.53% | 146.13 | 146.8 | 142.6 |
| 9 de dez. de 2024 | 146.21 | -2.23 | -1.51% | 148.44 | 150.38 | 144.59 |
| 2 de dez. de 2024 | 148.83 | -5.25 | -3.41% | 154.08 | 154.53 | 147.91 |
| 25 de nov. de 2024 | 154.62 | -0.44 | -0.28% | 155.05 | 156.53 | 152.67 |
| 18 de nov. de 2024 | 154.69 | 1.88 | 1.23% | 152.8 | 156.63 | 151.29 |
| 11 de nov. de 2024 | 153.46 | -2.08 | -1.34% | 155.54 | 157.06 | 150.26 |
| 4 de nov. de 2024 | 155.18 | -3.63 | -2.29% | 158.81 | 159.75 | 154.92 |
| 28 de out. de 2024 | 159.5 | -1.28 | -0.79% | 160.77 | 161.66 | 158.95 |
| 21 de out. de 2024 | 160.23 | -4.06 | -2.47% | 164.28 | 165.48 | 160.12 |
| 14 de out. de 2024 | 164.54 | 3.98 | 2.48% | 160.55 | 166.22 | 159.04 |
| 7 de out. de 2024 | 160.87 | 1.45 | 0.9% | 159.42 | 162.08 | 158.46 |
| 30 de set. de 2024 | 159.88 | -1.22 | -0.76% | 161.09 | 162.21 | 158.27 |
| 23 de set. de 2024 | 160.99 | -2.6 | -1.59% | 163.58 | 163.68 | 159.57 |
| 16 de set. de 2024 | 163.48 | -2.5 | -1.51% | 165.97 | 167.79 | 163.04 |
| 9 de set. de 2024 | 164.99 | 0.53 | 0.32% | 164.46 | 167.93 | 162.21 |
| 2 de set. de 2024 | 163.94 | -0.68 | -0.41% | 164.61 | 168.31 | 163.61 |
| 26 de ago. de 2024 | 165.35 | 2.23 | 1.37% | 163.11 | 165.39 | 161.63 |
| 19 de ago. de 2024 | 163.64 | 4.64 | 2.92% | 158.99 | 163.67 | 158.61 |
| 12 de ago. de 2024 | 158.88 | -0.66 | -0.41% | 159.53 | 161.12 | 155.93 |
| 5 de ago. de 2024 | 160.24 | -4 | -2.44% | 164.24 | 165.13 | 157.53 |
| 29 de jul. de 2024 | 163.63 | 4.44 | 2.79% | 159.18 | 164.25 | 156.87 |
| 22 de jul. de 2024 | 160.19 | 5.93 | 3.85% | 154.25 | 161.06 | 151.11 |
| 15 de jul. de 2024 | 154 | 4.31 | 2.88% | 149.68 | 157 | 148.39 |
| 8 de jul. de 2024 | 149.32 | 3.06 | 2.09% | 146.26 | 150.42 | 144.73 |
| 1 de jul. de 2024 | 146.03 | 0.4 | 0.28% | 145.62 | 148.2 | 144.06 |
| 24 de jun. de 2024 | 145.55 | -3.05 | -2.06% | 148.6 | 149.25 | 144.39 |
| 17 de jun. de 2024 | 148.24 | 3.77 | 2.6% | 144.47 | 148.62 | 144.18 |
| 10 de jun. de 2024 | 144.98 | -1.06 | -0.72% | 146.03 | 147.09 | 143.43 |
| 3 de jun. de 2024 | 146.62 | 0.12 | 0.08% | 146.49 | 148.41 | 144.16 |
| 27 de mai. de 2024 | 146.23 | 0.48 | 0.33% | 145.74 | 147.03 | 143.51 |
| 20 de mai. de 2024 | 146.59 | -6.2 | -4.06% | 152.79 | 153.6 | 146.32 |
| 13 de mai. de 2024 | 154.11 | 4.45 | 2.97% | 149.66 | 154.25 | 149.25 |
| 6 de mai. de 2024 | 149.56 | 0.18 | 0.12% | 149.37 | 149.63 | 147.46 |
| 29 de abr. de 2024 | 148.79 | 2.85 | 1.95% | 145.93 | 151.82 | 144.2 |
| 22 de abr. de 2024 | 145.73 | -2.09 | -1.41% | 147.81 | 150.03 | 145.49 |
| 15 de abr. de 2024 | 147.37 | -0.47 | -0.32% | 147.84 | 149 | 142.7 |
| 8 de abr. de 2024 | 147.01 | -4.32 | -2.85% | 151.32 | 152.55 | 146.7 |
| 1 de abr. de 2024 | 151.91 | -5.34 | -3.39% | 157.24 | 157.64 | 151.21 |
| 25 de mar. de 2024 | 157.79 | 3.09 | 2% | 154.69 | 158.62 | 154.28 |
| 18 de mar. de 2024 | 154.9 | -3.04 | -1.93% | 157.94 | 157.94 | 154.59 |
| 11 de mar. de 2024 | 157.44 | -1.66 | -1.05% | 159.1 | 162.61 | 156.63 |
| 4 de mar. de 2024 | 158.95 | -1.54 | -0.96% | 160.48 | 160.71 | 157.76 |
| 26 de fev. de 2024 | 161.64 | 0.62 | 0.39% | 161.01 | 162.05 | 159.17 |
| 19 de fev. de 2024 | 161.48 | 5.32 | 3.41% | 156.15 | 161.74 | 155.83 |
| 12 de fev. de 2024 | 155.94 | -0.01 | -0.01% | 155.95 | 157.97 | 154.36 |
| 5 de fev. de 2024 | 156.14 | 0.41 | 0.26% | 155.72 | 158.86 | 154.81 |
| 29 de jan. de 2024 | 156.27 | -2.48 | -1.57% | 158.75 | 159.97 | 155.44 |
| 22 de jan. de 2024 | 159 | -2.07 | -1.28% | 161.06 | 163.04 | 156.42 |
| 15 de jan. de 2024 | 161.16 | -0.23 | -0.15% | 161.39 | 161.42 | 159.17 |
| 8 de jan. de 2024 | 161.89 | 1.13 | 0.7% | 160.75 | 162.77 | 159.11 |
| 1 de jan. de 2024 | 160.59 | 4.25 | 2.71% | 156.34 | 161.18 | 156.27 |
| 25 de dez. de 2023 | 156.22 | 1.83 | 1.18% | 154.39 | 156.76 | 154.39 |
| 18 de dez. de 2023 | 154.94 | 0.25 | 0.16% | 154.69 | 156.04 | 152.69 |
| 11 de dez. de 2023 | 154.89 | 0.3 | 0.2% | 154.58 | 156.68 | 151.28 |
| 4 de dez. de 2023 | 153.97 | -3.69 | -2.35% | 157.66 | 159.52 | 153.36 |
| 27 de nov. de 2023 | 157.87 | 6.5 | 4.29% | 151.37 | 157.88 | 150.37 |
| 20 de nov. de 2023 | 152.01 | 4.17 | 2.82% | 147.83 | 152.2 | 147.61 |
| 13 de nov. de 2023 | 149.28 | 2.52 | 1.71% | 146.76 | 150.13 | 146.19 |
| 6 de nov. de 2023 | 146.92 | -4.78 | -3.15% | 151.69 | 151.91 | 145.17 |
| 30 de out. de 2023 | 150.93 | 4.83 | 3.3% | 146.1 | 151.78 | 145.56 |
| 23 de out. de 2023 | 145.05 | -6.99 | -4.6% | 152.04 | 153 | 144.52 |
| 16 de out. de 2023 | 152.63 | -4.41 | -2.81% | 157.03 | 158.44 | 149.68 |
| 9 de out. de 2023 | 156.25 | -0.56 | -0.36% | 156.8 | 158.78 | 154.75 |
| 2 de out. de 2023 | 157.17 | 2.59 | 1.68% | 154.57 | 157.81 | 152.83 |
| 25 de set. de 2023 | 155.24 | -4.39 | -2.76% | 159.63 | 159.86 | 154.76 |
| 18 de set. de 2023 | 160.08 | -1.7 | -1.06% | 161.78 | 163.03 | 159.75 |
| 11 de set. de 2023 | 160.97 | 0.66 | 0.41% | 160.3 | 164.75 | 159.98 |
| 4 de set. de 2023 | 159.98 | -0.22 | -0.14% | 160.19 | 161.47 | 156.87 |
| 28 de ago. de 2023 | 160.13 | -4.91 | -2.97% | 165.03 | 165.68 | 159.52 |
| 21 de ago. de 2023 | 165.59 | -2.72 | -1.62% | 168.3 | 169.31 | 162.98 |
| 14 de ago. de 2023 | 171.97 | -2.16 | -1.25% | 174.13 | 175.06 | 170.78 |
| 7 de ago. de 2023 | 173.25 | 3.71 | 2.19% | 169.53 | 175.41 | 169.53 |
| 31 de jul. de 2023 | 168.22 | -0.84 | -0.5% | 169.05 | 172.16 | 165.5 |
| 24 de jul. de 2023 | 174.34 | 3.14 | 1.83% | 171.2 | 174.82 | 169.49 |
| 17 de jul. de 2023 | 169.69 | 10.59 | 6.66% | 159.09 | 170.29 | 156.71 |
| 10 de jul. de 2023 | 159.37 | 0.52 | 0.32% | 158.85 | 159.81 | 156.93 |
| 3 de jul. de 2023 | 158.81 | -4.25 | -2.61% | 163.05 | 163.44 | 158.73 |
| 26 de jun. de 2023 | 165.07 | 0.87 | 0.53% | 164.19 | 165.43 | 160.79 |
| 19 de jun. de 2023 | 164.9 | 1.59 | 0.97% | 163.31 | 165.63 | 162.15 |
| 12 de jun. de 2023 | 163.88 | 4.56 | 2.86% | 159.32 | 164.48 | 158.21 |
| 5 de jun. de 2023 | 159.48 | 3.43 | 2.2% | 156.04 | 160.23 | 155.82 |
| 29 de mai. de 2023 | 156.51 | 3.13 | 2.04% | 153.37 | 156.84 | 152.65 |
| 22 de mai. de 2023 | 154.05 | -3.37 | -2.15% | 157.42 | 158.63 | 153.25 |
| 15 de mai. de 2023 | 158.51 | -1.87 | -1.16% | 160.37 | 160.51 | 157.06 |
| 8 de mai. de 2023 | 160.25 | -1.04 | -0.64% | 161.28 | 162.07 | 158.88 |
| 1 de mai. de 2023 | 162.06 | -1.19 | -0.73% | 163.24 | 165.63 | 160.73 |
| 24 de abr. de 2023 | 163.19 | 0.78 | 0.48% | 162.41 | 164.81 | 161.35 |
| 17 de abr. de 2023 | 162.1 | -3.25 | -1.96% | 165.34 | 165.88 | 159.22 |
| 10 de abr. de 2023 | 165.69 | 1.72 | 1.05% | 163.96 | 165.99 | 163.07 |
| 3 de abr. de 2023 | 164.74 | 10.59 | 6.86% | 154.15 | 166.83 | 153.6 |
| 27 de mar. de 2023 | 154.71 | 1.15 | 0.74% | 153.56 | 154.71 | 151.41 |
| 20 de mar. de 2023 | 152.34 | 0.02 | 0.01% | 152.32 | 153.76 | 149.81 |
| 13 de mar. de 2023 | 152.39 | -0.18 | -0.12% | 152.56 | 155.58 | 151.59 |
| 6 de mar. de 2023 | 151.36 | -3.19 | -2.07% | 154.55 | 155.76 | 150.4 |
| 27 de fev. de 2023 | 153.66 | -2 | -1.29% | 155.66 | 156.57 | 150.91 |
| 20 de fev. de 2023 | 155.55 | -3.82 | -2.4% | 159.36 | 159.46 | 154.88 |
| 13 de fev. de 2023 | 160.01 | -0.86 | -0.53% | 160.86 | 162.6 | 156.19 |
| 6 de fev. de 2023 | 161.83 | -1.84 | -1.13% | 163.67 | 164.43 | 160.71 |
| 30 de jan. de 2023 | 164.16 | -3.51 | -2.1% | 167.67 | 168.18 | 160.7 |
| 23 de jan. de 2023 | 167.75 | -0.76 | -0.46% | 168.51 | 170.58 | 165.67 |
| 16 de jan. de 2023 | 167.95 | -5.79 | -3.33% | 173.73 | 174.19 | 167.15 |
| 9 de jan. de 2023 | 173.13 | -5.54 | -3.1% | 178.66 | 179.37 | 171.76 |
| 2 de jan. de 2023 | 179.89 | 3.79 | 2.15% | 176.09 | 180.52 | 175.7 |
| 26 de dez. de 2022 | 176.21 | -1.05 | -0.6% | 177.26 | 178.09 | 175.03 |
| 19 de dez. de 2022 | 177.03 | 2.62 | 1.5% | 174.4 | 177.82 | 173.71 |
| 12 de dez. de 2022 | 174.9 | -1.02 | -0.58% | 175.92 | 180.66 | 174.48 |
| 5 de dez. de 2022 | 175.34 | -2.28 | -1.28% | 177.61 | 179.48 | 175.34 |
| 28 de nov. de 2022 | 178.46 | 1.81 | 1.02% | 176.65 | 179.56 | 174.29 |
| 21 de nov. de 2022 | 176.85 | 1.34 | 0.76% | 175.51 | 177.71 | 174.46 |
| 14 de nov. de 2022 | 175.58 | 5.27 | 3.09% | 170.31 | 176.28 | 169.93 |
| 7 de nov. de 2022 | 168.91 | -2.26 | -1.33% | 171.17 | 174.63 | 166.49 |
| 31 de out. de 2022 | 171.12 | -2.95 | -1.7% | 174.07 | 174.81 | 168.5 |
| 24 de out. de 2022 | 174.6 | 4.65 | 2.73% | 169.95 | 175.01 | 168.16 |
| 17 de out. de 2022 | 168.36 | 3.38 | 2.04% | 164.98 | 169.03 | 162.72 |
| 10 de out. de 2022 | 164.49 | 4.33 | 2.7% | 160.16 | 165.65 | 158.82 |
| 3 de out. de 2022 | 159.79 | -4.09 | -2.49% | 163.87 | 165.7 | 158.83 |
| 26 de set. de 2022 | 163.13 | -2.57 | -1.55% | 165.69 | 167.28 | 162.96 |
| 19 de set. de 2022 | 166.45 | 1.26 | 0.76% | 165.18 | 167.14 | 162.85 |
| 12 de set. de 2022 | 167.21 | 1.9 | 1.14% | 165.31 | 167.23 | 160.41 |
| 5 de set. de 2022 | 165.45 | 1.82 | 1.11% | 163.62 | 165.87 | 161.83 |
| 29 de ago. de 2022 | 162.38 | -0.38 | -0.24% | 162.76 | 165.87 | 160.95 |
| 22 de ago. de 2022 | 164.13 | -4.07 | -2.42% | 168.19 | 168.3 | 163.82 |
| 15 de ago. de 2022 | 169.04 | 3.37 | 2.03% | 165.67 | 169.77 | 164.79 |
| 8 de ago. de 2022 | 164.87 | -6 | -3.52% | 170.87 | 171.04 | 164.82 |
| 1 de ago. de 2022 | 170.85 | -2.47 | -1.43% | 173.32 | 175.09 | 169.43 |
| 25 de jul. de 2022 | 174.04 | 2.28 | 1.32% | 171.76 | 175.71 | 170.79 |
| 18 de jul. de 2022 | 171.81 | -5.73 | -3.23% | 177.54 | 177.7 | 169.41 |
| 11 de jul. de 2022 | 177.89 | 0.05 | 0.03% | 177.83 | 178.65 | 172.4 |
| 4 de jul. de 2022 | 177.32 | -1.27 | -0.71% | 178.58 | 179.61 | 174.25 |
| 27 de jun. de 2022 | 179.07 | -2.31 | -1.27% | 181.37 | 182.97 | 174.67 |
| 20 de jun. de 2022 | 181.44 | 12.12 | 7.15% | 169.32 | 182.13 | 169.15 |
| 13 de jun. de 2022 | 168.92 | -0.97 | -0.57% | 169.88 | 171.88 | 166.92 |
| 6 de jun. de 2022 | 172.16 | -4.63 | -2.62% | 176.79 | 179.08 | 170.25 |
| 30 de mai. de 2022 | 175.99 | -1.94 | -1.1% | 177.93 | 179.79 | 174.21 |
| 23 de mai. de 2022 | 180.77 | 3.02 | 1.69% | 177.75 | 181.38 | 177.28 |
| 16 de mai. de 2022 | 176.65 | -0.3 | -0.17% | 176.95 | 178.98 | 172.32 |
| 9 de mai. de 2022 | 176.48 | 1.43 | 0.82% | 175.04 | 178.78 | 174.17 |
| 2 de mai. de 2022 | 175.92 | -4.13 | -2.29% | 180.04 | 180.97 | 174.33 |
| 25 de abr. de 2022 | 179.98 | -1.99 | -1.09% | 181.96 | 186.31 | 179.64 |
| 18 de abr. de 2022 | 181.11 | 1.98 | 1.1% | 179.13 | 185.51 | 176.37 |
| 11 de abr. de 2022 | 179.54 | -3.22 | -1.76% | 182.75 | 183.71 | 177.81 |
| 4 de abr. de 2022 | 181.61 | 4.56 | 2.57% | 177.05 | 182.8 | 175.17 |
| 28 de mar. de 2022 | 178.2 | 1.43 | 0.81% | 176.76 | 180.2 | 175.58 |
| 21 de mar. de 2022 | 176.97 | 1.56 | 0.89% | 175.4 | 177.67 | 173.87 |
| 14 de mar. de 2022 | 174.93 | 3.96 | 2.31% | 170.97 | 176.88 | 170.88 |
| 7 de mar. de 2022 | 169.21 | 0.81 | 0.48% | 168.4 | 173.08 | 167.29 |
| 28 de fev. de 2022 | 169.54 | 6.56 | 4.03% | 162.97 | 169.85 | 162.37 |
| 21 de fev. de 2022 | 165.9 | 2.34 | 1.43% | 163.55 | 166.97 | 155.7 |
| 14 de fev. de 2022 | 163.34 | -4.5 | -2.69% | 167.84 | 168.09 | 162.93 |
| 7 de fev. de 2022 | 167.14 | -4.15 | -2.42% | 171.28 | 172.2 | 167.14 |
| 31 de jan. de 2022 | 171.77 | 0.46 | 0.27% | 171.3 | 173.6 | 169.42 |
| 24 de jan. de 2022 | 171.35 | 7.59 | 4.64% | 163.75 | 171.9 | 158.23 |
| 17 de jan. de 2022 | 165 | -2.26 | -1.36% | 167.26 | 168.71 | 164.46 |
| 10 de jan. de 2022 | 167.86 | -5.35 | -3.09% | 173.21 | 173.6 | 167.15 |
| 3 de jan. de 2022 | 173.93 | 3.96 | 2.33% | 169.96 | 174.27 | 169.01 |
| 27 de dez. de 2021 | 171.07 | 1.76 | 1.04% | 169.3 | 172.87 | 168.82 |
| 20 de dez. de 2021 | 168.2 | 0.09 | 0.05% | 168.1 | 168.92 | 165.97 |
| 13 de dez. de 2021 | 168.23 | 2.37 | 1.43% | 165.85 | 173.49 | 165.53 |
| 6 de dez. de 2021 | 165.46 | 5.05 | 3.14% | 160.41 | 166.65 | 160.01 |
| 29 de nov. de 2021 | 159.41 | -0.12 | -0.07% | 159.52 | 160.4 | 155.83 |
| 22 de nov. de 2021 | 159.17 | -2.53 | -1.56% | 161.69 | 162.64 | 158.65 |
| 15 de nov. de 2021 | 162.86 | -1.6 | -0.98% | 164.46 | 165.44 | 161.77 |
| 8 de nov. de 2021 | 164.99 | 1.18 | 0.72% | 163.81 | 167.56 | 162 |
| 1 de nov. de 2021 | 163.39 | 0.41 | 0.25% | 162.97 | 166.98 | 162.2 |
| 25 de out. de 2021 | 162.78 | -0.44 | -0.27% | 163.21 | 166.03 | 160.6 |
| 18 de out. de 2021 | 163.73 | 3.56 | 2.22% | 160.17 | 165.13 | 159.19 |
| 11 de out. de 2021 | 161.3 | 0.53 | 0.32% | 160.77 | 161.84 | 157.33 |
| 4 de out. de 2021 | 160.97 | 0.4 | 0.24% | 160.57 | 162.59 | 157.65 |
| 27 de set. de 2021 | 160.25 | -3.39 | -2.08% | 163.64 | 165.34 | 158.59 |
| 20 de set. de 2021 | 164.4 | 1.06 | 0.64% | 163.34 | 165.95 | 162.14 |
| 13 de set. de 2021 | 164.83 | -2.86 | -1.71% | 167.69 | 167.88 | 163.55 |
| 6 de set. de 2021 | 166.94 | -7.85 | -4.49% | 174.78 | 174.96 | 166.85 |
| 30 de ago. de 2021 | 175.02 | 2.1 | 1.21% | 172.92 | 175.21 | 172.04 |
| 23 de ago. de 2021 | 172.92 | -5.68 | -3.18% | 178.59 | 178.73 | 172.75 |
| 16 de ago. de 2021 | 179.47 | 3.06 | 1.74% | 176.4 | 179.91 | 175.91 |
| 9 de ago. de 2021 | 176.24 | 2.51 | 1.44% | 173.73 | 176.26 | 172.75 |
| 2 de ago. de 2021 | 173.12 | 0.87 | 0.51% | 172.24 | 174.59 | 171.26 |
| 26 de jul. de 2021 | 172.16 | 0.56 | 0.32% | 171.6 | 173.38 | 170.68 |
| 19 de jul. de 2021 | 171.77 | 4.62 | 2.76% | 167.15 | 172.16 | 165.31 |
| 12 de jul. de 2021 | 167.99 | -1.77 | -1.05% | 169.76 | 171.16 | 167.69 |
| 5 de jul. de 2021 | 169.64 | 0.98 | 0.58% | 168.65 | 170.36 | 166.98 |
| 28 de jun. de 2021 | 169.03 | 4.68 | 2.85% | 164.34 | 169.28 | 163.41 |
| 21 de jun. de 2021 | 164.2 | 1.48 | 0.91% | 162.71 | 164.78 | 162.23 |
| 14 de jun. de 2021 | 161.98 | -2.41 | -1.47% | 164.39 | 165.74 | 161.72 |
| 7 de jun. de 2021 | 164.95 | -0.75 | -0.45% | 165.69 | 167.56 | 162.05 |
| 31 de mai. de 2021 | 165.86 | -3.74 | -2.21% | 169.6 | 169.76 | 165.1 |
| 24 de mai. de 2021 | 169.23 | -1.6 | -0.94% | 170.82 | 171.34 | 168.28 |
| 17 de mai. de 2021 | 170.88 | 0.28 | 0.16% | 170.6 | 172.72 | 168.03 |
| 10 de mai. de 2021 | 170.25 | 0.65 | 0.38% | 169.6 | 171.59 | 167.35 |
| 3 de mai. de 2021 | 168.62 | 5.31 | 3.25% | 163.31 | 169.16 | 163.08 |
| 26 de abr. de 2021 | 162.55 | -2.5 | -1.52% | 165.05 | 165.09 | 161.65 |
| 19 de abr. de 2021 | 165.51 | 3.41 | 2.1% | 162.09 | 167.77 | 160.81 |
