Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 63.86 | 1.42 | 2.27% | 62.44 | 64.2 | 62.16 |
3 de fev. de 2025 | 62.42 | 1.57 | 2.58% | 60.85 | 63.36 | 60.11 |
27 de jan. de 2025 | 62.02 | 1.01 | 1.65% | 61.01 | 62.4 | 60.81 |
20 de jan. de 2025 | 61.5 | 3.34 | 5.74% | 58.16 | 62.28 | 58.14 |
13 de jan. de 2025 | 58.35 | 5.24 | 9.86% | 53.11 | 58.73 | 52.53 |
6 de jan. de 2025 | 52.79 | -1.39 | -2.55% | 54.17 | 55.72 | 52.25 |
30 de dez. de 2024 | 54.21 | 0.35 | 0.66% | 53.85 | 54.98 | 53.77 |
23 de dez. de 2024 | 54.11 | 0.28 | 0.52% | 53.83 | 54.29 | 53.53 |
16 de dez. de 2024 | 53.97 | -1.25 | -2.27% | 55.22 | 55.94 | 53.19 |
9 de dez. de 2024 | 55.12 | 1.82 | 3.43% | 53.29 | 55.5 | 52.39 |
2 de dez. de 2024 | 52.95 | 0.32 | 0.6% | 52.63 | 53.53 | 52.37 |
25 de nov. de 2024 | 53.07 | -1.34 | -2.47% | 54.41 | 54.92 | 52.67 |
18 de nov. de 2024 | 54.19 | -2.47 | -4.36% | 56.66 | 56.82 | 53.67 |
11 de nov. de 2024 | 56 | 2.34 | 4.36% | 53.66 | 56.14 | 53.36 |
4 de nov. de 2024 | 52.62 | -1.57 | -2.88% | 54.18 | 55.75 | 52.52 |
28 de out. de 2024 | 54.32 | -2.47 | -4.35% | 56.79 | 57.27 | 52.92 |
21 de out. de 2024 | 57.47 | -4.35 | -7.03% | 61.81 | 63.27 | 57.41 |
14 de out. de 2024 | 61.81 | 2.49 | 4.19% | 59.32 | 61.87 | 59.12 |
7 de out. de 2024 | 59.54 | 0.64 | 1.08% | 58.9 | 59.6 | 57.81 |
30 de set. de 2024 | 58.44 | -0.13 | -0.21% | 58.56 | 59.22 | 56.71 |
23 de set. de 2024 | 59.22 | 1.18 | 2.05% | 58.03 | 59.46 | 57.55 |
16 de set. de 2024 | 57.77 | 0.28 | 0.48% | 57.49 | 58.7 | 57.47 |
9 de set. de 2024 | 57.77 | 0.8 | 1.4% | 56.97 | 58.15 | 56.05 |
2 de set. de 2024 | 56.17 | -2.27 | -3.89% | 58.44 | 58.44 | 56.15 |
26 de ago. de 2024 | 58.16 | -0.87 | -1.46% | 59.02 | 59.18 | 57.01 |
19 de ago. de 2024 | 59.3 | 0.69 | 1.19% | 58.6 | 59.38 | 57.87 |
12 de ago. de 2024 | 58.56 | 1.55 | 2.71% | 57.01 | 58.78 | 56.23 |
5 de ago. de 2024 | 56.75 | 3.63 | 6.83% | 53.12 | 57.23 | 52.52 |
29 de jul. de 2024 | 55.13 | -5.55 | -9.15% | 60.68 | 61.44 | 54.84 |
22 de jul. de 2024 | 60.18 | 1.11 | 1.89% | 59.06 | 60.6 | 57.43 |
15 de jul. de 2024 | 58.74 | 0.53 | 0.92% | 58.2 | 59.6 | 58.01 |
8 de jul. de 2024 | 58.96 | 0.99 | 1.7% | 57.97 | 59.22 | 57.43 |
1 de jul. de 2024 | 58.07 | 2.7 | 4.87% | 55.37 | 58.36 | 54.72 |
24 de jun. de 2024 | 54.72 | -0.74 | -1.32% | 55.45 | 56.35 | 54.1 |
17 de jun. de 2024 | 55.47 | 1.35 | 2.49% | 54.12 | 55.99 | 53.76 |
10 de jun. de 2024 | 54.22 | 0.32 | 0.59% | 53.9 | 54.89 | 53.1 |
3 de jun. de 2024 | 54.72 | -1.36 | -2.41% | 56.07 | 56.29 | 54.32 |
27 de mai. de 2024 | 55.15 | 0.24 | 0.43% | 54.91 | 55.83 | 54.22 |
20 de mai. de 2024 | 54.54 | -1.08 | -1.93% | 55.61 | 57.03 | 54.04 |
13 de mai. de 2024 | 55.35 | 1.21 | 2.23% | 54.14 | 55.37 | 53.94 |
6 de mai. de 2024 | 54.06 | 1.24 | 2.34% | 52.82 | 54.28 | 52.74 |
29 de abr. de 2024 | 52.08 | -0.45 | -0.84% | 52.52 | 52.74 | 51.56 |
22 de abr. de 2024 | 52.1 | 0.81 | 1.57% | 51.29 | 53.04 | 49.45 |
15 de abr. de 2024 | 50.73 | -0.31 | -0.59% | 51.03 | 51.56 | 49.26 |
8 de abr. de 2024 | 51.03 | -2.15 | -4.05% | 53.18 | 53.88 | 50.15 |
1 de abr. de 2024 | 52.98 | 1.09 | 2.12% | 51.88 | 53.84 | 51.49 |
25 de mar. de 2024 | 51.55 | -0.36 | -0.68% | 51.9 | 52.22 | 51.15 |
18 de mar. de 2024 | 52.07 | 2.7 | 5.46% | 49.37 | 52.5 | 48.57 |
11 de mar. de 2024 | 49.58 | 1.39 | 2.88% | 48.19 | 49.85 | 48.19 |
4 de mar. de 2024 | 48.49 | 1.57 | 3.34% | 46.92 | 48.92 | 46.75 |
26 de fev. de 2024 | 47.25 | 1.65 | 3.64% | 45.59 | 47.62 | 45.36 |
19 de fev. de 2024 | 45.3 | 2.12 | 4.93% | 43.17 | 46.04 | 42.11 |
12 de fev. de 2024 | 43.1 | 1.66 | 4% | 41.44 | 43.18 | 40.88 |
5 de fev. de 2024 | 41.24 | -0.19 | -0.46% | 41.43 | 42.47 | 40.9 |
29 de jan. de 2024 | 42.19 | 0.01 | 0.04% | 42.17 | 43.27 | 41.75 |
22 de jan. de 2024 | 42.11 | -0.86 | -1.98% | 42.96 | 43.64 | 41.14 |
15 de jan. de 2024 | 42.44 | -1.99 | -4.46% | 44.42 | 44.61 | 41.84 |
8 de jan. de 2024 | 44.89 | -2.07 | -4.39% | 46.95 | 47.65 | 44.85 |
1 de jan. de 2024 | 47.02 | -0.62 | -1.31% | 47.64 | 48.07 | 46.61 |
25 de dez. de 2023 | 47.51 | -0.25 | -0.53% | 47.76 | 48.21 | 47.46 |
18 de dez. de 2023 | 47.8 | 1.21 | 2.61% | 46.58 | 47.92 | 46.43 |
11 de dez. de 2023 | 46.9 | 0.69 | 1.51% | 46.2 | 47.93 | 45.26 |
4 de dez. de 2023 | 46.25 | 1.81 | 4.07% | 44.44 | 46.56 | 44.4 |
27 de nov. de 2023 | 44.25 | 2.03 | 4.83% | 42.21 | 44.34 | 41.85 |
20 de nov. de 2023 | 42.42 | -0.65 | -1.51% | 43.07 | 43.34 | 41.96 |
13 de nov. de 2023 | 43.28 | 1.38 | 3.29% | 41.9 | 43.36 | 41.33 |
6 de nov. de 2023 | 41.57 | -0.75 | -1.75% | 42.31 | 42.46 | 41.35 |
30 de out. de 2023 | 42.27 | 2.5 | 6.28% | 39.77 | 42.68 | 39.74 |
23 de out. de 2023 | 39.82 | -1.65 | -3.98% | 41.47 | 41.52 | 39.38 |
16 de out. de 2023 | 41.42 | -2.08 | -4.76% | 43.49 | 43.9 | 41.26 |
9 de out. de 2023 | 43.08 | 0.87 | 2.08% | 42.2 | 43.51 | 41.86 |
2 de out. de 2023 | 42.46 | -1.82 | -4.09% | 44.27 | 44.48 | 41.89 |
25 de set. de 2023 | 44.32 | -0.58 | -1.27% | 44.89 | 45.32 | 43.65 |
18 de set. de 2023 | 45.35 | 2.32 | 5.39% | 43.03 | 45.89 | 41.64 |
11 de set. de 2023 | 43.15 | 1.53 | 3.7% | 41.61 | 43.53 | 41.15 |
4 de set. de 2023 | 41.23 | -0.98 | -2.3% | 42.2 | 42.28 | 40.58 |
28 de ago. de 2023 | 42.13 | -0.15 | -0.34% | 42.27 | 43.44 | 41.92 |
21 de ago. de 2023 | 41.74 | -0.23 | -0.55% | 41.97 | 42.47 | 41.6 |
14 de ago. de 2023 | 42.24 | -0.47 | -1.08% | 42.7 | 42.87 | 41.81 |
7 de ago. de 2023 | 42.79 | -0.33 | -0.75% | 43.11 | 43.35 | 42.19 |
31 de jul. de 2023 | 43.02 | -1.75 | -3.91% | 44.77 | 45.15 | 41.83 |
24 de jul. de 2023 | 45.02 | -0.16 | -0.36% | 45.18 | 46.25 | 43.55 |
17 de jul. de 2023 | 45.73 | 1.44 | 3.27% | 44.28 | 46.98 | 44.25 |
10 de jul. de 2023 | 44.34 | 1.57 | 3.67% | 42.77 | 44.76 | 42.58 |
3 de jul. de 2023 | 42.99 | -0.9 | -2.06% | 43.89 | 44.29 | 42.47 |
26 de jun. de 2023 | 43.66 | 2.29 | 5.56% | 41.36 | 43.96 | 41.11 |
19 de jun. de 2023 | 42.25 | -2.43 | -5.44% | 44.68 | 45.01 | 42.03 |
12 de jun. de 2023 | 44.81 | -0.41 | -0.91% | 45.22 | 45.43 | 44.49 |
5 de jun. de 2023 | 45.21 | -0.15 | -0.34% | 45.36 | 45.79 | 44.01 |
29 de mai. de 2023 | 45.3 | 0.33 | 0.75% | 44.96 | 45.71 | 43.87 |
22 de mai. de 2023 | 45.45 | -1.08 | -2.31% | 46.52 | 47.37 | 45.16 |
15 de mai. de 2023 | 46.54 | 0.81 | 1.77% | 45.73 | 46.78 | 44.97 |
8 de mai. de 2023 | 45.51 | -0.04 | -0.09% | 45.55 | 46.64 | 45.19 |
1 de mai. de 2023 | 45.9 | -2.17 | -4.5% | 48.06 | 48.6 | 44.89 |
24 de abr. de 2023 | 47.93 | -0.53 | -1.08% | 48.45 | 49.2 | 47.09 |
17 de abr. de 2023 | 48.79 | -0.24 | -0.47% | 49.02 | 49.66 | 48.12 |
10 de abr. de 2023 | 48.95 | -0.15 | -0.29% | 49.09 | 50.09 | 47.98 |
3 de abr. de 2023 | 49.1 | 1.28 | 2.69% | 47.81 | 49.19 | 47.81 |
27 de mar. de 2023 | 47.72 | 1.42 | 3.08% | 46.29 | 48.03 | 45.74 |
20 de mar. de 2023 | 45.67 | 1.06 | 2.37% | 44.61 | 48.94 | 43.51 |
13 de mar. de 2023 | 46.3 | -3.46 | -6.94% | 49.75 | 49.76 | 45.47 |
6 de mar. de 2023 | 49.62 | -2.04 | -3.94% | 51.65 | 52.07 | 48.8 |
27 de fev. de 2023 | 51.61 | -0.14 | -0.26% | 51.74 | 52.82 | 50.93 |
20 de fev. de 2023 | 51.68 | 0.72 | 1.43% | 50.95 | 52.2 | 49.33 |
13 de fev. de 2023 | 50.74 | -2.54 | -4.77% | 53.28 | 53.85 | 50.16 |
6 de fev. de 2023 | 52.98 | -0.25 | -0.46% | 53.22 | 54.21 | 52.37 |
30 de jan. de 2023 | 53.16 | 0.88 | 1.7% | 52.27 | 53.65 | 51.89 |
23 de jan. de 2023 | 52.58 | 3.17 | 6.41% | 49.41 | 52.71 | 49.18 |
16 de jan. de 2023 | 49.29 | -0.33 | -0.67% | 49.62 | 49.95 | 47.15 |
9 de jan. de 2023 | 49.6 | 1.67 | 3.5% | 47.92 | 49.86 | 47.23 |
2 de jan. de 2023 | 47.89 | 1.61 | 3.5% | 46.27 | 48.36 | 46.26 |
26 de dez. de 2022 | 45.6 | -0.61 | -1.33% | 46.21 | 46.48 | 45.26 |
19 de dez. de 2022 | 46 | 0.82 | 1.81% | 45.18 | 46.77 | 44.51 |
12 de dez. de 2022 | 44.85 | -1.37 | -2.97% | 46.22 | 46.69 | 44.52 |
5 de dez. de 2022 | 46.29 | -0.14 | -0.29% | 46.42 | 46.85 | 45 |
28 de nov. de 2022 | 46.49 | 0.37 | 0.8% | 46.12 | 47.19 | 45.53 |
21 de nov. de 2022 | 46.1 | 0.56 | 1.22% | 45.54 | 47.03 | 45.18 |
14 de nov. de 2022 | 45.33 | 1.89 | 4.35% | 43.44 | 45.57 | 42.74 |
7 de nov. de 2022 | 43.65 | 1.32 | 3.14% | 42.32 | 43.9 | 41.79 |
31 de out. de 2022 | 42.78 | 0.87 | 2.07% | 41.91 | 43.04 | 40.87 |
24 de out. de 2022 | 41.28 | -0.59 | -1.41% | 41.87 | 43.46 | 40.74 |
17 de out. de 2022 | 41.23 | -0.38 | -0.89% | 41.6 | 43.51 | 39.93 |
10 de out. de 2022 | 42.44 | 0.5 | 1.21% | 41.93 | 43.5 | 38.43 |
3 de out. de 2022 | 42.53 | 1.71 | 4.18% | 40.82 | 43.46 | 40.32 |
26 de set. de 2022 | 41.53 | -3.5 | -7.76% | 45.02 | 45.62 | 40.35 |
19 de set. de 2022 | 46.07 | -1.93 | -4.03% | 48 | 49.74 | 45.98 |
12 de set. de 2022 | 47.62 | 1.48 | 3.23% | 46.13 | 48.1 | 45.71 |
5 de set. de 2022 | 45.95 | 3.2 | 7.48% | 42.75 | 46.08 | 42.62 |
29 de ago. de 2022 | 43.74 | 0.21 | 0.48% | 43.53 | 44.73 | 42.55 |
22 de ago. de 2022 | 43.72 | -0.71 | -1.58% | 44.42 | 44.85 | 43.56 |
15 de ago. de 2022 | 44.76 | -0.86 | -1.87% | 45.61 | 46.18 | 44.6 |
8 de ago. de 2022 | 45.72 | 0.43 | 0.97% | 45.28 | 45.89 | 44.61 |
1 de ago. de 2022 | 44.78 | -0.25 | -0.56% | 45.03 | 45.96 | 44.3 |
25 de jul. de 2022 | 45.15 | 2.14 | 4.99% | 43 | 46.2 | 42.71 |
18 de jul. de 2022 | 43.3 | 1.25 | 2.99% | 42.04 | 44.32 | 42.02 |
11 de jul. de 2022 | 41.95 | -0.09 | -0.22% | 42.04 | 42.43 | 40.8 |
4 de jul. de 2022 | 42.16 | -0.43 | -0.99% | 42.58 | 43.19 | 41.01 |
27 de jun. de 2022 | 42.2 | -1.09 | -2.52% | 43.29 | 43.9 | 41.43 |
20 de jun. de 2022 | 43.31 | 0.78 | 1.85% | 42.52 | 44.34 | 42.11 |
13 de jun. de 2022 | 42.28 | -0.7 | -1.63% | 42.98 | 44.71 | 41.87 |
6 de jun. de 2022 | 43.51 | -1.6 | -3.53% | 45.1 | 46.1 | 43.28 |
30 de mai. de 2022 | 44.81 | -0.45 | -1% | 45.26 | 45.92 | 44.49 |
23 de mai. de 2022 | 45.34 | 1.28 | 2.9% | 44.06 | 45.37 | 43.58 |
16 de mai. de 2022 | 43.38 | -0.12 | -0.28% | 43.5 | 44.32 | 42.93 |
9 de mai. de 2022 | 43.93 | 0.92 | 2.13% | 43.01 | 44 | 41.96 |
2 de mai. de 2022 | 43.55 | -2.45 | -5.31% | 45.99 | 46.53 | 42.92 |
25 de abr. de 2022 | 45.76 | 0.66 | 1.48% | 45.09 | 47.16 | 45.06 |
18 de abr. de 2022 | 45.97 | 1.03 | 2.29% | 44.94 | 47.05 | 44.51 |
11 de abr. de 2022 | 44.96 | 0.34 | 0.76% | 44.62 | 45.39 | 43.79 |
4 de abr. de 2022 | 44.52 | -2.89 | -6.1% | 47.41 | 47.49 | 43.85 |
28 de mar. de 2022 | 47.46 | -1.54 | -3.13% | 48.99 | 50.23 | 46.87 |
21 de mar. de 2022 | 48.94 | -0.4 | -0.8% | 49.33 | 50.59 | 48.41 |
14 de mar. de 2022 | 48.83 | 2.17 | 4.67% | 46.65 | 49.13 | 46.12 |
7 de mar. de 2022 | 45.34 | 4.7 | 11.56% | 40.64 | 46.55 | 38.08 |
28 de fev. de 2022 | 43.28 | -4.37 | -9.18% | 47.65 | 49.45 | 42.62 |
21 de fev. de 2022 | 49.67 | -1.59 | -3.11% | 51.26 | 52.53 | 46 |
14 de fev. de 2022 | 51.23 | -1.6 | -3.02% | 52.82 | 52.89 | 50.82 |
7 de fev. de 2022 | 53.58 | 1.55 | 2.99% | 52.02 | 53.58 | 51.59 |
31 de jan. de 2022 | 51.55 | -0.1 | -0.18% | 51.64 | 54.48 | 50.79 |
24 de jan. de 2022 | 51.39 | -0.01 | -0.02% | 51.4 | 53.28 | 49.23 |
17 de jan. de 2022 | 51.68 | -3.79 | -6.82% | 55.46 | 55.95 | 51.34 |
10 de jan. de 2022 | 54.81 | 1.98 | 3.74% | 52.83 | 55.03 | 52.37 |
3 de jan. de 2022 | 52.78 | 3.57 | 7.27% | 49.2 | 53.04 | 48.6 |
27 de dez. de 2021 | 48.18 | -0.29 | -0.58% | 48.46 | 48.51 | 47.71 |
20 de dez. de 2021 | 47.69 | 2.25 | 4.97% | 45.43 | 48.04 | 44.82 |
13 de dez. de 2021 | 46.08 | -0.08 | -0.18% | 46.16 | 47.41 | 44.3 |
6 de dez. de 2021 | 46.45 | -0.02 | -0.05% | 46.47 | 47.86 | 46.15 |
29 de nov. de 2021 | 46.45 | -0.11 | -0.24% | 46.56 | 47.88 | 45.5 |
22 de nov. de 2021 | 45.88 | -3.34 | -6.79% | 49.22 | 50.28 | 45.4 |
15 de nov. de 2021 | 49.21 | 0.23 | 0.46% | 48.98 | 50.91 | 48.34 |
8 de nov. de 2021 | 49.38 | 0.7 | 1.43% | 48.68 | 50.2 | 48.08 |
1 de nov. de 2021 | 48.96 | -1.86 | -3.65% | 50.81 | 51.42 | 48.02 |
25 de out. de 2021 | 50.26 | 1.68 | 3.47% | 48.57 | 50.47 | 48.36 |
18 de out. de 2021 | 48.63 | -0.69 | -1.4% | 49.32 | 49.47 | 47.79 |
11 de out. de 2021 | 49 | 2.03 | 4.34% | 46.96 | 49.23 | 46.93 |
4 de out. de 2021 | 46.85 | 2.13 | 4.76% | 44.72 | 47.02 | 44.46 |
27 de set. de 2021 | 45.32 | -0.48 | -1.05% | 45.8 | 46.9 | 44.63 |
20 de set. de 2021 | 45.41 | 1.25 | 2.85% | 44.15 | 45.8 | 42.26 |
13 de set. de 2021 | 44.63 | 1.59 | 3.69% | 43.04 | 45.43 | 42.95 |
6 de set. de 2021 | 42.61 | -0.79 | -1.8% | 43.39 | 43.88 | 41.44 |
30 de ago. de 2021 | 43.38 | -0.18 | -0.42% | 43.56 | 44.61 | 43.25 |
23 de ago. de 2021 | 44.17 | -0.47 | -1.06% | 44.64 | 44.64 | 43.04 |
16 de ago. de 2021 | 43.97 | -1.86 | -4.06% | 45.83 | 46.23 | 43.52 |
9 de ago. de 2021 | 46.37 | -0.1 | -0.2% | 46.46 | 46.9 | 45.99 |
2 de ago. de 2021 | 46.53 | 0.3 | 0.64% | 46.23 | 47.32 | 45.21 |
26 de jul. de 2021 | 45.71 | 0.09 | 0.19% | 45.62 | 47.63 | 45 |
19 de jul. de 2021 | 46.04 | 1.21 | 2.69% | 44.83 | 46.28 | 42.77 |
12 de jul. de 2021 | 45.87 | -0.54 | -1.15% | 46.4 | 48.29 | 45.6 |
5 de jul. de 2021 | 46.72 | -0.26 | -0.56% | 46.98 | 47.96 | 44.93 |
28 de jun. de 2021 | 46.92 | -0.06 | -0.13% | 46.98 | 47.68 | 46.15 |
21 de jun. de 2021 | 47.23 | 1.1 | 2.4% | 46.12 | 47.55 | 45.55 |
14 de jun. de 2021 | 46.25 | -2.3 | -4.74% | 48.55 | 48.83 | 46.16 |
7 de jun. de 2021 | 48.45 | -0.65 | -1.31% | 49.09 | 49.91 | 47.86 |
31 de mai. de 2021 | 48.95 | -1.02 | -2.05% | 49.97 | 50.44 | 48.81 |
24 de mai. de 2021 | 49.99 | 1.32 | 2.71% | 48.67 | 50.06 | 47.75 |
17 de mai. de 2021 | 48.45 | 0.29 | 0.6% | 48.16 | 48.94 | 47.34 |
10 de mai. de 2021 | 48.24 | 1.28 | 2.72% | 46.96 | 48.26 | 46.26 |
3 de mai. de 2021 | 46.45 | -0.38 | -0.82% | 46.83 | 46.83 | 44.97 |
26 de abr. de 2021 | 45.5 | 2.78 | 6.5% | 42.72 | 45.72 | 41.72 |
19 de abr. de 2021 | 42.55 | -1.02 | -2.32% | 43.56 | 43.92 | 41.22 |