Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 4.11 | 0.14 | 3.52% | 3.97 | 4.27 | 3.84 |
3 de fev. de 2025 | 3.98 | 0.16 | 4.46% | 3.81 | 4.17 | 3.75 |
27 de jan. de 2025 | 3.93 | 0.14 | 3.69% | 3.79 | 4.3 | 3.76 |
20 de jan. de 2025 | 3.94 | 0.12 | 3.41% | 3.81 | 4.09 | 3.71 |
13 de jan. de 2025 | 3.69 | 0.02 | 0.54% | 3.67 | 3.85 | 3.58 |
6 de jan. de 2025 | 3.77 | -0.33 | -8.05% | 4.1 | 4.25 | 3.68 |
30 de dez. de 2024 | 4.01 | 0.09 | 2.55% | 3.91 | 4.07 | 3.8 |
23 de dez. de 2024 | 3.99 | -0.03 | -0.75% | 4.02 | 4.24 | 3.9 |
16 de dez. de 2024 | 4.03 | -0.31 | -7.15% | 4.34 | 4.72 | 3.82 |
9 de dez. de 2024 | 4.36 | -0.34 | -7.24% | 4.7 | 5.32 | 4.28 |
2 de dez. de 2024 | 4.57 | 0.67 | 17.17% | 3.9 | 4.95 | 3.58 |
25 de nov. de 2024 | 3.9 | -0.03 | -0.52% | 3.92 | 4.36 | 3.87 |
18 de nov. de 2024 | 3.8 | 0.1 | 2.98% | 3.69 | 3.85 | 3.5 |
11 de nov. de 2024 | 3.69 | -0.04 | -0.81% | 3.72 | 4.21 | 3.65 |
4 de nov. de 2024 | 3.8 | -0.76 | -16.67% | 4.56 | 4.79 | 3.63 |
28 de out. de 2024 | 4.54 | -0.3 | -6.2% | 4.84 | 5.15 | 4.51 |
21 de out. de 2024 | 4.73 | -0.02 | -0.43% | 4.75 | 5.03 | 4.55 |
14 de out. de 2024 | 4.88 | -0.53 | -9.63% | 5.4 | 5.4 | 4.8 |
7 de out. de 2024 | 5.41 | -0.43 | -7.37% | 5.84 | 5.84 | 4.98 |
30 de set. de 2024 | 5.86 | 0.49 | 9.12% | 5.37 | 5.96 | 4.98 |
23 de set. de 2024 | 5.27 | 0.73 | 16.33% | 4.53 | 5.51 | 4.46 |
16 de set. de 2024 | 4.65 | 0.08 | 1.75% | 4.57 | 4.95 | 4.51 |
9 de set. de 2024 | 4.75 | 0.5 | 12.02% | 4.24 | 4.75 | 4.23 |
2 de set. de 2024 | 4.15 | -0.65 | -13.55% | 4.8 | 4.83 | 4.11 |
26 de ago. de 2024 | 4.92 | -0.35 | -6.65% | 5.27 | 5.28 | 4.63 |
19 de ago. de 2024 | 5.28 | 0.12 | 2.32% | 5.16 | 5.36 | 4.9 |
12 de ago. de 2024 | 5.17 | 0.57 | 12.39% | 4.6 | 5.7 | 4.6 |
5 de ago. de 2024 | 4.62 | -4.4 | -48.79% | 9.02 | 10.86 | 4.55 |
29 de jul. de 2024 | 10.66 | -2.81 | -20.81% | 13.46 | 13.56 | 10.12 |
22 de jul. de 2024 | 13 | 0.09 | 0.77% | 12.9 | 14.96 | 11.51 |
15 de jul. de 2024 | 12.49 | -0.73 | -5.46% | 13.21 | 14.33 | 11.69 |
8 de jul. de 2024 | 13.02 | 4.58 | 54.26% | 8.44 | 13.14 | 8.21 |
1 de jul. de 2024 | 8.45 | 1.35 | 19.18% | 7.09 | 8.48 | 6.65 |
24 de jun. de 2024 | 6.99 | -0.09 | -1.28% | 7.08 | 8.03 | 6.85 |
17 de jun. de 2024 | 7.15 | -2.08 | -22.54% | 9.23 | 9.62 | 7.03 |
10 de jun. de 2024 | 9.22 | 1.76 | 23.59% | 7.46 | 10.51 | 7.29 |
3 de jun. de 2024 | 7.48 | 0.23 | 3.17% | 7.25 | 8.14 | 6.91 |
27 de mai. de 2024 | 7.04 | 0.88 | 14.47% | 6.15 | 7.23 | 6 |
20 de mai. de 2024 | 6.14 | -0.63 | -9.31% | 6.77 | 6.77 | 5.53 |
13 de mai. de 2024 | 6.76 | 0.62 | 10.27% | 6.13 | 7.4 | 5.87 |
6 de mai. de 2024 | 5.98 | 0.83 | 16.11% | 5.15 | 6.96 | 5.08 |
29 de abr. de 2024 | 5.03 | 0.47 | 10.3% | 4.56 | 5.32 | 4.32 |
22 de abr. de 2024 | 4.51 | 0.51 | 13.03% | 3.99 | 4.73 | 3.87 |
15 de abr. de 2024 | 3.86 | -0.59 | -13.07% | 4.44 | 4.5 | 3.85 |
8 de abr. de 2024 | 4.44 | -0.68 | -13.29% | 5.12 | 5.37 | 4.43 |
1 de abr. de 2024 | 5.12 | 0.02 | 0.39% | 5.1 | 5.66 | 4.79 |
25 de mar. de 2024 | 5.12 | -0.44 | -7.92% | 5.56 | 5.69 | 4.9 |
18 de mar. de 2024 | 5.58 | -1.29 | -18.78% | 6.87 | 7.06 | 5.5 |
11 de mar. de 2024 | 6.9 | -0.25 | -3.5% | 7.15 | 7.52 | 6.24 |
4 de mar. de 2024 | 7.06 | -0.05 | -0.57% | 7.1 | 8.06 | 6.38 |
26 de fev. de 2024 | 6.9 | 2.63 | 61.59% | 4.27 | 7.15 | 4.25 |
19 de fev. de 2024 | 4.29 | -0.45 | -9.31% | 4.73 | 4.74 | 3.93 |
12 de fev. de 2024 | 4.75 | 1.45 | 43.93% | 3.3 | 4.86 | 3.1 |
5 de fev. de 2024 | 3.23 | 0.12 | 4.19% | 3.1 | 3.26 | 2.93 |
29 de jan. de 2024 | 3.17 | 0.21 | 7.45% | 2.95 | 3.18 | 2.86 |
22 de jan. de 2024 | 2.95 | 0 | 0% | 2.95 | 3.1 | 2.87 |
15 de jan. de 2024 | 2.92 | -0.17 | -5.51% | 3.09 | 3.13 | 2.87 |
8 de jan. de 2024 | 3.15 | -0.19 | -5.41% | 3.33 | 3.49 | 3.14 |
1 de jan. de 2024 | 3.34 | -0.07 | -1.77% | 3.4 | 3.67 | 3.32 |
25 de dez. de 2023 | 3.51 | -0.3 | -7.64% | 3.8 | 3.94 | 3.5 |
18 de dez. de 2023 | 3.8 | 0.4 | 12.09% | 3.39 | 4.06 | 3.37 |
11 de dez. de 2023 | 3.45 | -0.1 | -2.82% | 3.55 | 3.61 | 3.16 |
4 de dez. de 2023 | 3.66 | -0.07 | -1.62% | 3.72 | 3.93 | 3.46 |
27 de nov. de 2023 | 3.67 | 0.66 | 21.92% | 3.01 | 3.86 | 3 |
20 de nov. de 2023 | 3.1 | 0.27 | 9.54% | 2.83 | 3.22 | 2.77 |
13 de nov. de 2023 | 2.88 | 0.38 | 15.66% | 2.49 | 2.93 | 2.44 |
6 de nov. de 2023 | 2.51 | -0.21 | -7.39% | 2.71 | 2.73 | 2.44 |
30 de out. de 2023 | 2.67 | 0.33 | 14.59% | 2.33 | 2.79 | 2.28 |
23 de out. de 2023 | 2.28 | 0.02 | 0.88% | 2.26 | 2.47 | 2.22 |
16 de out. de 2023 | 2.29 | -0.19 | -7.67% | 2.48 | 2.67 | 2.28 |
9 de out. de 2023 | 2.49 | -0.13 | -4.97% | 2.62 | 2.85 | 2.48 |
2 de out. de 2023 | 2.72 | -0.03 | -1.1% | 2.75 | 2.9 | 2.48 |
25 de set. de 2023 | 2.63 | 0.25 | 10.5% | 2.38 | 2.65 | 2.21 |
18 de set. de 2023 | 2.39 | -0.36 | -13.1% | 2.75 | 2.76 | 2.38 |
11 de set. de 2023 | 2.76 | -0.04 | -1.08% | 2.79 | 3.03 | 2.75 |
4 de set. de 2023 | 2.75 | -0.3 | -9.84% | 3.05 | 3.08 | 2.75 |
28 de ago. de 2023 | 3.11 | 0.08 | 2.98% | 3.02 | 3.2 | 2.95 |
21 de ago. de 2023 | 2.96 | -0.11 | -3.27% | 3.06 | 3.18 | 2.83 |
14 de ago. de 2023 | 2.99 | -0.68 | -18.53% | 3.67 | 3.76 | 2.96 |
7 de ago. de 2023 | 3.78 | -0.31 | -7.36% | 4.08 | 4.15 | 3.75 |
31 de jul. de 2023 | 4.15 | -0.22 | -5.04% | 4.37 | 4.9 | 4.14 |
24 de jul. de 2023 | 4.26 | 0.01 | 0.47% | 4.24 | 4.46 | 4 |
17 de jul. de 2023 | 4.25 | 0.27 | 7.05% | 3.97 | 4.59 | 3.97 |
10 de jul. de 2023 | 4.11 | 0.38 | 10.18% | 3.73 | 4.49 | 3.7 |
3 de jul. de 2023 | 3.69 | 0.16 | 4.82% | 3.52 | 3.87 | 3.37 |
26 de jun. de 2023 | 3.42 | 0.19 | 6.21% | 3.22 | 3.58 | 3.15 |
19 de jun. de 2023 | 3.24 | -0.33 | -9.25% | 3.57 | 3.64 | 3.14 |
12 de jun. de 2023 | 3.67 | 0.19 | 5.76% | 3.47 | 3.92 | 3.44 |
5 de jun. de 2023 | 3.47 | 0.22 | 6.76% | 3.25 | 3.77 | 3.2 |
29 de mai. de 2023 | 3.24 | 0.44 | 15.71% | 2.8 | 3.26 | 2.67 |
22 de mai. de 2023 | 2.71 | -0.17 | -5.58% | 2.87 | 3.33 | 2.68 |
15 de mai. de 2023 | 2.83 | 0.18 | 7.19% | 2.64 | 3 | 2.55 |
8 de mai. de 2023 | 2.71 | -0.15 | -5.25% | 2.86 | 3.08 | 2.69 |
1 de mai. de 2023 | 2.83 | 0.08 | 3.28% | 2.74 | 2.85 | 2.63 |
24 de abr. de 2023 | 2.8 | -0.11 | -3.45% | 2.9 | 2.92 | 2.53 |
17 de abr. de 2023 | 2.92 | -0.03 | -0.69% | 2.94 | 3.09 | 2.89 |
10 de abr. de 2023 | 2.91 | -0.07 | -2.03% | 2.97 | 3.18 | 2.85 |
3 de abr. de 2023 | 3 | -0.28 | -8.54% | 3.28 | 3.3 | 2.9 |
27 de mar. de 2023 | 3.29 | 0.24 | 7.86% | 3.05 | 3.3 | 2.83 |
20 de mar. de 2023 | 3.04 | 0.08 | 3.05% | 2.95 | 3.31 | 2.94 |
13 de mar. de 2023 | 3 | 0.14 | 4.89% | 2.86 | 3.25 | 2.78 |
6 de mar. de 2023 | 2.97 | -0.49 | -14.17% | 3.46 | 3.57 | 2.92 |
27 de fev. de 2023 | 3.42 | 0.1 | 3.32% | 3.31 | 3.42 | 3.07 |
20 de fev. de 2023 | 3.3 | -0.16 | -4.35% | 3.45 | 3.57 | 3.27 |
13 de fev. de 2023 | 3.58 | -0.13 | -3.25% | 3.7 | 4.19 | 3.48 |
6 de fev. de 2023 | 3.71 | -0.83 | -18.11% | 4.53 | 4.57 | 3.65 |
30 de jan. de 2023 | 4.59 | 0.5 | 12.22% | 4.09 | 5.07 | 3.97 |
23 de jan. de 2023 | 4.27 | 0.27 | 7.01% | 3.99 | 4.39 | 3.69 |
16 de jan. de 2023 | 3.98 | -0.11 | -2.46% | 4.08 | 4.47 | 3.73 |
9 de jan. de 2023 | 4.02 | 0.51 | 14.85% | 3.5 | 4.13 | 3.35 |
2 de jan. de 2023 | 3.39 | 0.07 | 2.1% | 3.32 | 3.44 | 3.04 |
26 de dez. de 2022 | 3.21 | 0.12 | 4.22% | 3.08 | 3.34 | 2.91 |
19 de dez. de 2022 | 3.2 | -0.2 | -5.89% | 3.4 | 3.45 | 3.11 |
12 de dez. de 2022 | 3.39 | -0.57 | -14.18% | 3.95 | 4.34 | 3.32 |
5 de dez. de 2022 | 3.95 | -0.8 | -16.85% | 4.75 | 4.87 | 3.94 |
28 de nov. de 2022 | 4.74 | 0.6 | 14.49% | 4.14 | 4.75 | 3.91 |
21 de nov. de 2022 | 4.07 | -0.3 | -6.66% | 4.36 | 4.52 | 4.02 |
14 de nov. de 2022 | 4.46 | -0.3 | -6.11% | 4.75 | 5.41 | 4.42 |
7 de nov. de 2022 | 4.77 | -0.22 | -4.22% | 4.98 | 4.99 | 3.64 |
31 de out. de 2022 | 4.89 | -0.21 | -3.93% | 5.09 | 5.19 | 4.61 |
24 de out. de 2022 | 5.09 | 0.12 | 2.41% | 4.97 | 5.6 | 4.66 |
17 de out. de 2022 | 5.06 | -0.11 | -1.94% | 5.16 | 5.66 | 4.84 |
10 de out. de 2022 | 4.92 | -0.71 | -12.46% | 5.62 | 5.67 | 4.85 |
3 de out. de 2022 | 5.73 | -0.12 | -2.06% | 5.85 | 6.32 | 5.64 |
26 de set. de 2022 | 5.8 | -0.28 | -4.45% | 6.07 | 6.26 | 5.61 |
19 de set. de 2022 | 5.98 | -1.06 | -15.06% | 7.04 | 7.22 | 5.84 |
12 de set. de 2022 | 7.14 | -0.69 | -8.7% | 7.82 | 8.12 | 7.05 |
5 de set. de 2022 | 7.78 | 0.83 | 11.94% | 6.95 | 7.98 | 6.77 |
29 de ago. de 2022 | 7.18 | -0.48 | -6.15% | 7.65 | 8.01 | 6.63 |
22 de ago. de 2022 | 7.83 | 0.32 | 4.26% | 7.51 | 8.54 | 7.18 |
15 de ago. de 2022 | 7.76 | -1.64 | -17.36% | 9.39 | 10.06 | 7.74 |
8 de ago. de 2022 | 9.52 | 2.55 | 36.78% | 6.96 | 9.55 | 6.7 |
1 de ago. de 2022 | 6.95 | 1.5 | 27.75% | 5.44 | 7.12 | 5.2 |
25 de jul. de 2022 | 5.5 | 0.08 | 1.66% | 5.41 | 5.65 | 5.11 |
18 de jul. de 2022 | 5.58 | 0.13 | 2.57% | 5.44 | 6.2 | 5.34 |
11 de jul. de 2022 | 5.28 | -0.96 | -15.25% | 6.23 | 6.26 | 5.07 |
4 de jul. de 2022 | 6.36 | 0.32 | 5.29% | 6.04 | 6.74 | 5.87 |
27 de jun. de 2022 | 6.19 | -0.96 | -13.43% | 7.15 | 7.17 | 5.77 |
20 de jun. de 2022 | 7.07 | 0.68 | 10.64% | 6.39 | 7.28 | 6.04 |
13 de jun. de 2022 | 6.19 | -0.41 | -6.22% | 6.6 | 6.73 | 5.68 |
6 de jun. de 2022 | 6.97 | -0.79 | -10.07% | 7.75 | 8.36 | 6.92 |
30 de mai. de 2022 | 7.44 | 0.14 | 1.91% | 7.3 | 7.76 | 6.93 |
23 de mai. de 2022 | 7.27 | 0.64 | 9.81% | 6.62 | 7.31 | 6.01 |
16 de mai. de 2022 | 6.71 | 0.95 | 16.49% | 5.76 | 7.24 | 5.51 |
9 de mai. de 2022 | 5.87 | -0.15 | -2.5% | 6.02 | 6.17 | 4.44 |
2 de mai. de 2022 | 6.41 | -0.55 | -7.91% | 6.96 | 7.82 | 6.27 |
25 de abr. de 2022 | 7.06 | -0.44 | -5.75% | 7.49 | 8.2 | 7.04 |
18 de abr. de 2022 | 7.49 | -0.59 | -7.19% | 8.07 | 8.75 | 7.33 |
11 de abr. de 2022 | 8.17 | -0.75 | -8.41% | 8.92 | 9.82 | 8.13 |
4 de abr. de 2022 | 9.28 | -1.14 | -10.86% | 10.41 | 12.48 | 9.28 |
28 de mar. de 2022 | 9.48 | 0.61 | 6.87% | 8.87 | 10.34 | 8.63 |
21 de mar. de 2022 | 8.8 | 0.16 | 1.96% | 8.63 | 9.62 | 8.27 |
14 de mar. de 2022 | 8.71 | 1.77 | 25.5% | 6.94 | 8.79 | 6.47 |
7 de mar. de 2022 | 7.24 | -0.83 | -10.18% | 8.06 | 8.44 | 7.24 |
28 de fev. de 2022 | 7.94 | -0.89 | -10.08% | 8.83 | 9.61 | 7.87 |
21 de fev. de 2022 | 8.83 | 0.67 | 8.34% | 8.15 | 8.84 | 6.83 |
14 de fev. de 2022 | 8.24 | -0.95 | -10.34% | 9.19 | 9.7 | 8.13 |
7 de fev. de 2022 | 9.19 | 0.13 | 1.54% | 9.05 | 10.47 | 8.81 |
31 de jan. de 2022 | 9.07 | 1.26 | 16.13% | 7.81 | 9.51 | 7.72 |
24 de jan. de 2022 | 7.56 | -0.07 | -0.79% | 7.62 | 8.51 | 6.99 |
17 de jan. de 2022 | 8.15 | -1.37 | -14.4% | 9.52 | 9.81 | 8.12 |
10 de jan. de 2022 | 9.81 | -0.25 | -2.49% | 10.06 | 11.09 | 9.48 |
3 de jan. de 2022 | 10.28 | -1.45 | -12.29% | 11.72 | 12.27 | 9.75 |
27 de dez. de 2021 | 11.37 | -1.06 | -8.46% | 12.42 | 12.57 | 10.93 |
20 de dez. de 2021 | 12.44 | 0.42 | 3.58% | 12.01 | 13.17 | 11.58 |
13 de dez. de 2021 | 12.54 | -0.38 | -2.87% | 12.91 | 13.13 | 11.01 |
6 de dez. de 2021 | 13 | 2.71 | 26.33% | 10.29 | 14.92 | 9.93 |
29 de nov. de 2021 | 10.76 | -2.15 | -16.59% | 12.9 | 13.06 | 10.22 |
22 de nov. de 2021 | 13.62 | -0.48 | -3.34% | 14.09 | 14.1 | 11.96 |
15 de nov. de 2021 | 14.05 | -4.75 | -25.27% | 18.8 | 19.46 | 13.33 |
8 de nov. de 2021 | 18.69 | 0.14 | 0.75% | 18.55 | 19.68 | 17.77 |
1 de nov. de 2021 | 18.38 | 0.95 | 5.51% | 17.42 | 19.49 | 17.4 |
25 de out. de 2021 | 17.45 | -1.08 | -5.78% | 18.52 | 19.17 | 17.2 |
18 de out. de 2021 | 18.39 | -0.49 | -2.55% | 18.87 | 20.58 | 18.14 |
11 de out. de 2021 | 19.03 | 0.6 | 3.31% | 18.42 | 19.69 | 18.2 |
4 de out. de 2021 | 18.61 | 0.59 | 3.33% | 18.01 | 19.35 | 17.05 |
27 de set. de 2021 | 18.37 | -1.37 | -6.95% | 19.74 | 21.23 | 17.26 |
20 de set. de 2021 | 19.82 | 0.78 | 4.09% | 19.04 | 20.21 | 17.97 |
13 de set. de 2021 | 19.98 | 0.76 | 4% | 19.21 | 21.54 | 18.52 |
6 de set. de 2021 | 19.38 | -1.59 | -7.59% | 20.97 | 21.83 | 18.94 |
30 de ago. de 2021 | 20.66 | 0.8 | 4.08% | 19.85 | 22.12 | 19.01 |
23 de ago. de 2021 | 19.84 | 1.89 | 10.59% | 17.94 | 21.15 | 17.56 |
16 de ago. de 2021 | 17.78 | -0.9 | -4.82% | 18.68 | 19.15 | 16.91 |
9 de ago. de 2021 | 19.24 | -2 | -9.42% | 21.24 | 22.64 | 19.09 |
2 de ago. de 2021 | 21.24 | -0.62 | -2.8% | 21.85 | 22.78 | 20.54 |
26 de jul. de 2021 | 21.85 | 0.08 | 0.41% | 21.76 | 22.91 | 20.66 |
19 de jul. de 2021 | 21.91 | 0.35 | 1.67% | 21.55 | 24.4 | 21.35 |
12 de jul. de 2021 | 22.52 | -3.31 | -12.79% | 25.82 | 25.85 | 22.41 |
5 de jul. de 2021 | 25.91 | -1.88 | -6.77% | 27.79 | 28.14 | 24.3 |
28 de jun. de 2021 | 27.69 | -1.96 | -6.62% | 29.65 | 32.37 | 27.3 |
21 de jun. de 2021 | 29.42 | 0.85 | 2.97% | 28.57 | 30.59 | 26.7 |
14 de jun. de 2021 | 28.57 | -1.51 | -5.02% | 30.08 | 31.43 | 27.2 |
7 de jun. de 2021 | 29.98 | -1.04 | -3.33% | 31.01 | 33.66 | 29.06 |
31 de mai. de 2021 | 31.14 | 1.73 | 5.88% | 29.41 | 33.85 | 29.39 |
24 de mai. de 2021 | 29.17 | 2.09 | 7.71% | 27.08 | 30.86 | 26.02 |
17 de mai. de 2021 | 26.87 | 1.75 | 6.96% | 25.12 | 28.75 | 24.74 |
10 de mai. de 2021 | 25.85 | -0.27 | -1.04% | 26.12 | 26.32 | 18.59 |
3 de mai. de 2021 | 26.64 | -3.7 | -12.2% | 30.34 | 32.16 | 24.01 |
26 de abr. de 2021 | 30.44 | -0.77 | -2.47% | 31.21 | 33.64 | 29.56 |
19 de abr. de 2021 | 31.11 | 0.3 | 0.97% | 30.81 | 32.18 | 27.15 |