PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 41.73 | 1.34 | 3.34% | 40.38 | 41.73 | 39.77 |
| 3 de fev. de 2025 | 40.42 | 0.14 | 0.34% | 40.28 | 41.04 | 38.84 |
| 27 de jan. de 2025 | 39.92 | 0.24 | 0.6% | 39.68 | 40.74 | 38.43 |
| 20 de jan. de 2025 | 39.89 | -2.25 | -5.32% | 42.13 | 42.73 | 38.77 |
| 13 de jan. de 2025 | 41.17 | 2.09 | 5.34% | 39.08 | 42.73 | 38.87 |
| 6 de jan. de 2025 | 40.37 | -3.02 | -6.94% | 43.38 | 43.38 | 39.94 |
| 30 de dez. de 2024 | 43.41 | -0.23 | -0.51% | 43.63 | 43.86 | 42.78 |
| 23 de dez. de 2024 | 43.81 | -1.05 | -2.35% | 44.86 | 44.87 | 43.11 |
| 16 de dez. de 2024 | 45.02 | 2.24 | 5.23% | 42.78 | 45.17 | 41.96 |
| 9 de dez. de 2024 | 43.12 | 1.1 | 2.64% | 42.01 | 43.42 | 41.68 |
| 2 de dez. de 2024 | 42.01 | 2.89 | 7.38% | 39.12 | 44.28 | 39.12 |
| 25 de nov. de 2024 | 38.44 | -0.25 | -0.65% | 38.69 | 39.44 | 37.69 |
| 18 de nov. de 2024 | 38.59 | 3.29 | 9.32% | 35.3 | 39.22 | 35.23 |
| 11 de nov. de 2024 | 36.18 | -0.67 | -1.8% | 36.84 | 36.84 | 34.85 |
| 4 de nov. de 2024 | 37.09 | -1.05 | -2.76% | 38.14 | 38.19 | 36.24 |
| 28 de out. de 2024 | 38.04 | -3.35 | -8.08% | 41.38 | 41.97 | 37.94 |
| 21 de out. de 2024 | 41.13 | -0.59 | -1.42% | 41.72 | 42.32 | 39.88 |
| 14 de out. de 2024 | 41.67 | -0.9 | -2.12% | 42.57 | 42.77 | 40.98 |
| 7 de out. de 2024 | 43.12 | -1 | -2.27% | 44.12 | 44.42 | 41.53 |
| 30 de set. de 2024 | 43.82 | 1.85 | 4.4% | 41.97 | 44.12 | 39.58 |
| 23 de set. de 2024 | 42.17 | 4.53 | 12.03% | 37.64 | 42.32 | 37.59 |
| 16 de set. de 2024 | 38.23 | 1.28 | 3.49% | 36.94 | 38.43 | 36.14 |
| 9 de set. de 2024 | 36.89 | 0.64 | 1.79% | 36.24 | 37.14 | 35.19 |
| 2 de set. de 2024 | 36.74 | -2.04 | -5.27% | 38.78 | 39.68 | 36.14 |
| 26 de ago. de 2024 | 39.78 | -2.59 | -6.12% | 42.37 | 42.42 | 39.63 |
| 19 de ago. de 2024 | 42.37 | 0.83 | 2.02% | 41.53 | 43.92 | 40.68 |
| 12 de ago. de 2024 | 40.38 | 1.25 | 3.19% | 39.13 | 42.22 | 37.94 |
| 5 de ago. de 2024 | 39.68 | 2.78 | 7.56% | 36.89 | 39.68 | 35.89 |
| 29 de jul. de 2024 | 38.78 | 0.68 | 1.81% | 38.09 | 41.62 | 38.09 |
| 22 de jul. de 2024 | 39.03 | 1.93 | 5.23% | 37.09 | 39.38 | 36.84 |
| 15 de jul. de 2024 | 37.04 | 2.24 | 6.43% | 34.8 | 37.69 | 34.15 |
| 8 de jul. de 2024 | 35.89 | -1 | -2.72% | 36.89 | 36.89 | 33.05 |
| 1 de jul. de 2024 | 29.96 | -0.9 | -2.92% | 30.86 | 31.26 | 28.41 |
| 24 de jun. de 2024 | 30.56 | -0.46 | -1.46% | 31.01 | 32.3 | 30.26 |
| 17 de jun. de 2024 | 31.6 | 0.83 | 2.73% | 30.76 | 32.25 | 30.61 |
| 10 de jun. de 2024 | 31.65 | -1.21 | -3.66% | 32.85 | 33.7 | 31.46 |
| 3 de jun. de 2024 | 33.05 | -1.66 | -4.76% | 34.7 | 35.89 | 32.45 |
| 27 de mai. de 2024 | 35.29 | -0.61 | -1.68% | 35.89 | 36.34 | 33.85 |
| 20 de mai. de 2024 | 35.99 | -0.05 | -0.14% | 36.04 | 38.93 | 35.74 |
| 13 de mai. de 2024 | 36.04 | 3.14 | 9.54% | 32.9 | 36.19 | 25.77 |
| 6 de mai. de 2024 | 32.55 | 6.77 | 26.3% | 25.77 | 33.2 | 25.72 |
| 29 de abr. de 2024 | 27.42 | 0.8 | 3% | 26.62 | 28.22 | 25.12 |
| 22 de abr. de 2024 | 26.92 | 0.3 | 1.12% | 26.62 | 27.92 | 25.97 |
| 15 de abr. de 2024 | 25.52 | -1.45 | -5.38% | 26.97 | 27.27 | 25.42 |
| 8 de abr. de 2024 | 26.97 | 0.25 | 0.93% | 26.72 | 27.77 | 25.97 |
| 1 de abr. de 2024 | 25.97 | -1.96 | -6.99% | 27.92 | 28.02 | 25.52 |
| 25 de mar. de 2024 | 27.97 | -0.45 | -1.55% | 28.41 | 28.76 | 27.97 |
| 18 de mar. de 2024 | 28.81 | -0.25 | -0.87% | 29.06 | 29.36 | 28.17 |
| 11 de mar. de 2024 | 28.36 | -1.41 | -4.71% | 29.76 | 29.76 | 27.87 |
| 4 de mar. de 2024 | 29.16 | 0.1 | 0.34% | 29.06 | 30.61 | 28.86 |
| 26 de fev. de 2024 | 29.11 | -1.5 | -4.91% | 30.61 | 30.86 | 28.56 |
| 19 de fev. de 2024 | 30.46 | -0.45 | -1.46% | 30.91 | 31.26 | 29.41 |
| 12 de fev. de 2024 | 30.96 | -0.45 | -1.44% | 31.41 | 31.75 | 30.26 |
| 5 de fev. de 2024 | 30.91 | -0.99 | -3.11% | 31.9 | 32.15 | 29.96 |
| 29 de jan. de 2024 | 31.95 | -0.1 | -0.32% | 32.05 | 32.1 | 30.56 |
| 22 de jan. de 2024 | 32.5 | -0.8 | -2.41% | 33.3 | 33.6 | 31.26 |
| 15 de jan. de 2024 | 33.1 | -1.05 | -3.08% | 34.15 | 34.25 | 31.06 |
| 8 de jan. de 2024 | 33.75 | 0.7 | 2.11% | 33.05 | 35.39 | 33.05 |
| 1 de jan. de 2024 | 33.8 | 1.54 | 4.8% | 32.25 | 33.8 | 32.2 |
| 25 de dez. de 2023 | 33.65 | 1.04 | 3.22% | 32.6 | 34.45 | 32.55 |
| 18 de dez. de 2023 | 33.45 | 2.34 | 7.52% | 31.11 | 34.4 | 31.01 |
| 11 de dez. de 2023 | 31.51 | 1.95 | 6.59% | 29.56 | 32.15 | 28.26 |
| 4 de dez. de 2023 | 29.51 | -0.3 | -1.01% | 29.81 | 31.11 | 27.92 |
| 27 de nov. de 2023 | 29.76 | -2.79 | -8.58% | 32.55 | 32.6 | 29.16 |
| 20 de nov. de 2023 | 32.7 | 0.3 | 0.92% | 32.4 | 34.2 | 32.15 |
| 13 de nov. de 2023 | 32.45 | 4.68 | 16.85% | 27.77 | 33.3 | 27.27 |
| 6 de nov. de 2023 | 28.86 | -1.86 | -6.03% | 30.71 | 30.96 | 27.27 |
| 30 de out. de 2023 | 31.31 | 2.69 | 9.43% | 28.61 | 31.46 | 27.97 |
| 23 de out. de 2023 | 27.92 | 0.3 | 1.08% | 27.62 | 28.81 | 27.32 |
| 16 de out. de 2023 | 27.97 | -0.65 | -2.24% | 28.61 | 29.76 | 27.52 |
| 9 de out. de 2023 | 28.12 | 1.05 | 3.87% | 27.07 | 28.86 | 26.87 |
| 2 de out. de 2023 | 27.97 | -1.9 | -6.33% | 29.86 | 29.91 | 26.77 |
| 25 de set. de 2023 | 29.96 | -0.95 | -3.08% | 30.91 | 31.21 | 29.51 |
| 18 de set. de 2023 | 31.41 | 2.1 | 7.16% | 29.31 | 31.95 | 28.36 |
| 11 de set. de 2023 | 30.16 | -0.81 | -2.59% | 30.96 | 31.26 | 28.91 |
| 4 de set. de 2023 | 30.71 | -0.25 | -0.81% | 30.96 | 31.51 | 29.11 |
| 28 de ago. de 2023 | 30.46 | -1.65 | -5.11% | 32.1 | 32.9 | 30.26 |
| 21 de ago. de 2023 | 33.05 | 2.03 | 6.57% | 31.01 | 33.3 | 27.42 |
| 14 de ago. de 2023 | 31.06 | 0.64 | 2.13% | 30.41 | 32.65 | 30.31 |
| 7 de ago. de 2023 | 31.16 | 1.1 | 3.65% | 30.06 | 31.21 | 29.86 |
| 31 de jul. de 2023 | 30.81 | 0.04 | 0.16% | 30.76 | 31.65 | 29.76 |
| 24 de jul. de 2023 | 31.06 | -0.99 | -3.09% | 32.05 | 33.2 | 30.91 |
| 17 de jul. de 2023 | 33 | 3.48 | 11.82% | 29.51 | 33.75 | 29.51 |
| 10 de jul. de 2023 | 30.16 | 0 | 0% | 30.16 | 30.81 | 29.11 |
| 3 de jul. de 2023 | 30.11 | 0.8 | 2.72% | 29.31 | 31.31 | 29.11 |
| 26 de jun. de 2023 | 29.36 | 2.53 | 9.47% | 26.82 | 30.66 | 26.62 |
| 19 de jun. de 2023 | 27.82 | -2.09 | -6.99% | 29.91 | 30.01 | 27.82 |
| 12 de jun. de 2023 | 30.06 | -0.21 | -0.67% | 30.26 | 31.16 | 29.56 |
| 5 de jun. de 2023 | 29.76 | -0.85 | -2.78% | 30.61 | 31.26 | 29.66 |
| 29 de mai. de 2023 | 30.46 | -1.65 | -5.11% | 32.1 | 32.35 | 29.51 |
| 22 de mai. de 2023 | 32.25 | -1.4 | -4.17% | 33.65 | 34.15 | 31.75 |
| 15 de mai. de 2023 | 33.55 | -2.8 | -7.68% | 36.34 | 37.49 | 33.1 |
| 8 de mai. de 2023 | 35.99 | 1.34 | 3.86% | 34.65 | 37.89 | 34.65 |
| 1 de mai. de 2023 | 35.24 | 1.59 | 4.72% | 33.65 | 35.59 | 33.65 |
| 24 de abr. de 2023 | 34.6 | 0.5 | 1.46% | 34.1 | 34.6 | 32.1 |
| 17 de abr. de 2023 | 34.2 | -0.98 | -2.79% | 35.18 | 35.33 | 33 |
| 10 de abr. de 2023 | 35.03 | 1.5 | 4.47% | 33.53 | 35.58 | 32.83 |
| 3 de abr. de 2023 | 34.93 | 0.14 | 0.43% | 34.78 | 36.68 | 33.08 |
| 27 de mar. de 2023 | 35.53 | 0.53 | 1.54% | 34.99 | 37.43 | 33.17 |
| 20 de mar. de 2023 | 34.87 | -1.31 | -3.6% | 36.17 | 37.35 | 34.35 |
| 13 de mar. de 2023 | 36.85 | -0.68 | -1.79% | 37.52 | 38.62 | 35.87 |
| 6 de mar. de 2023 | 38.22 | -1.49 | -3.73% | 39.7 | 41.74 | 37.92 |
| 27 de fev. de 2023 | 39.22 | 1.57 | 4.19% | 37.64 | 40.1 | 37.17 |
| 20 de fev. de 2023 | 37.52 | -1.62 | -4.14% | 39.14 | 39.14 | 36.55 |
| 13 de fev. de 2023 | 39.82 | -0.8 | -1.97% | 40.62 | 41.8 | 38.82 |
| 6 de fev. de 2023 | 41.42 | -2.33 | -5.33% | 43.75 | 44.13 | 40.62 |
| 30 de jan. de 2023 | 43.97 | 2.72 | 6.61% | 41.24 | 44.59 | 41.24 |
| 23 de jan. de 2023 | 42.83 | 2.6 | 6.48% | 40.22 | 44.51 | 39.8 |
| 16 de jan. de 2023 | 41.04 | -1.33 | -3.12% | 42.36 | 42.69 | 38.96 |
| 9 de jan. de 2023 | 42.49 | 2.55 | 6.38% | 39.94 | 43.11 | 37.92 |
| 2 de jan. de 2023 | 39.56 | 1.12 | 2.91% | 38.44 | 41.48 | 37.92 |
| 26 de dez. de 2022 | 38.96 | 1.85 | 4.98% | 37.11 | 40.04 | 36.27 |
| 19 de dez. de 2022 | 37.74 | 1.1 | 3.03% | 36.63 | 39.12 | 36.29 |
| 12 de dez. de 2022 | 37.15 | -1.9 | -4.85% | 39.04 | 39.36 | 36.37 |
| 5 de dez. de 2022 | 39.06 | -0.15 | -0.36% | 39.2 | 40.42 | 38.04 |
| 28 de nov. de 2022 | 38.6 | -0.2 | -0.52% | 38.8 | 41.88 | 37.54 |
| 21 de nov. de 2022 | 39.92 | 3.46 | 9.51% | 36.45 | 40.06 | 36.25 |
| 14 de nov. de 2022 | 37.11 | -0.5 | -1.31% | 37.6 | 39.58 | 35.15 |
| 7 de nov. de 2022 | 37.5 | 2.53 | 7.23% | 34.97 | 38.4 | 34.87 |
| 31 de out. de 2022 | 35.97 | 1.51 | 4.41% | 34.45 | 37.13 | 34.33 |
| 24 de out. de 2022 | 35.01 | 1.47 | 4.41% | 33.53 | 36.71 | 33.17 |
| 17 de out. de 2022 | 33.51 | -0.81 | -2.34% | 34.31 | 36.31 | 32.95 |
| 10 de out. de 2022 | 35.55 | 1 | 2.89% | 34.55 | 37.7 | 33.95 |
| 3 de out. de 2022 | 36.05 | 1.87 | 5.5% | 34.17 | 36.99 | 33.43 |
| 26 de set. de 2022 | 35.69 | -2.72 | -7.06% | 38.4 | 39.98 | 33.55 |
| 19 de set. de 2022 | 39.34 | -2.4 | -5.75% | 41.74 | 42.42 | 37.92 |
| 12 de set. de 2022 | 41.76 | 0.23 | 0.57% | 41.52 | 47.11 | 40.16 |
| 5 de set. de 2022 | 46.21 | 10.25 | 28.53% | 35.95 | 46.39 | 35.95 |
| 29 de ago. de 2022 | 38.7 | 2.25 | 6.17% | 36.45 | 38.88 | 34.65 |
| 22 de ago. de 2022 | 36.61 | -3.5 | -8.71% | 40.1 | 40.94 | 36.11 |
| 15 de ago. de 2022 | 41.24 | -6.13 | -12.95% | 47.37 | 48.54 | 40.84 |
| 8 de ago. de 2022 | 48.42 | 3.07 | 6.76% | 45.35 | 48.42 | 44.43 |
| 1 de ago. de 2022 | 46.77 | -1.19 | -2.49% | 47.96 | 49.24 | 45.41 |
| 25 de jul. de 2022 | 47.76 | 1.04 | 2.24% | 46.71 | 48.96 | 44.99 |
| 18 de jul. de 2022 | 46.75 | 1.07 | 2.36% | 45.67 | 48.68 | 45.09 |
| 11 de jul. de 2022 | 45.55 | 1.03 | 2.33% | 44.51 | 46.81 | 44.01 |
| 4 de jul. de 2022 | 45.15 | -2.82 | -5.86% | 47.96 | 50.05 | 42.91 |
| 27 de jun. de 2022 | 50.2 | -2.15 | -4.11% | 52.35 | 55.19 | 49.14 |
| 20 de jun. de 2022 | 52.3 | 0.29 | 0.57% | 52 | 55.14 | 50.7 |
| 13 de jun. de 2022 | 54.39 | -1.25 | -2.25% | 55.64 | 57.78 | 52 |
| 6 de jun. de 2022 | 58.08 | 2.39 | 4.29% | 55.69 | 59.48 | 54.19 |
| 30 de mai. de 2022 | 54.84 | -4.04 | -6.87% | 58.88 | 61.68 | 53.44 |
| 23 de mai. de 2022 | 61.13 | 4.19 | 7.35% | 56.94 | 62.08 | 56.09 |
| 16 de mai. de 2022 | 58.78 | -3.61 | -5.78% | 62.38 | 63.47 | 48.94 |
| 9 de mai. de 2022 | 62.38 | -4.79 | -7.14% | 67.17 | 67.22 | 57.73 |
| 2 de mai. de 2022 | 67.27 | -2.05 | -2.95% | 69.31 | 74.65 | 66.57 |
| 25 de abr. de 2022 | 74 | 2.09 | 2.9% | 71.91 | 77.3 | 71.21 |
| 18 de abr. de 2022 | 74.55 | -1.86 | -2.43% | 76.4 | 77.44 | 72.4 |
| 11 de abr. de 2022 | 77.54 | -1.05 | -1.34% | 78.59 | 79.64 | 75.6 |
| 4 de abr. de 2022 | 78.79 | -0.15 | -0.2% | 78.94 | 81.49 | 76.55 |
| 28 de mar. de 2022 | 81.4 | 0.6 | 0.74% | 80.8 | 83.2 | 80.3 |
| 21 de mar. de 2022 | 80.85 | -1.75 | -2.12% | 82.6 | 84.2 | 79.1 |
| 14 de mar. de 2022 | 83.2 | 7.45 | 9.83% | 75.75 | 83.85 | 74.95 |
| 7 de mar. de 2022 | 75.05 | 8.45 | 12.68% | 66.6 | 77.3 | 63.1 |
| 28 de fev. de 2022 | 68.75 | -8.85 | -11.41% | 77.6 | 79 | 68 |
| 21 de fev. de 2022 | 78 | -1.85 | -2.32% | 79.85 | 80.45 | 74.05 |
| 14 de fev. de 2022 | 79.8 | -0.25 | -0.32% | 80.05 | 82.25 | 77.45 |
| 7 de fev. de 2022 | 82 | 1 | 1.23% | 81 | 84.6 | 79.2 |
| 31 de jan. de 2022 | 81 | 3.59 | 4.65% | 77.4 | 84.35 | 77.35 |
| 24 de jan. de 2022 | 78.6 | -4.31 | -5.19% | 82.9 | 83.35 | 76.3 |
| 17 de jan. de 2022 | 83.65 | 0.85 | 1.02% | 82.8 | 84.75 | 79.75 |
| 10 de jan. de 2022 | 83.3 | 5.39 | 6.93% | 77.9 | 83.9 | 77.4 |
| 3 de jan. de 2022 | 78 | -0.46 | -0.58% | 78.45 | 80.7 | 76.55 |
| 27 de dez. de 2021 | 76.8 | 1.14 | 1.52% | 75.65 | 77.2 | 72.7 |
| 20 de dez. de 2021 | 74.85 | 8.64 | 13.06% | 66.2 | 75.4 | 65.35 |
| 13 de dez. de 2021 | 69.35 | 0.04 | 0.07% | 69.3 | 69.75 | 64.5 |
| 6 de dez. de 2021 | 69.75 | 2.29 | 3.4% | 67.45 | 73.15 | 66.65 |
| 29 de nov. de 2021 | 66.95 | -3.55 | -5.04% | 70.5 | 72 | 62.9 |
| 22 de nov. de 2021 | 69.75 | -5.46 | -7.25% | 75.2 | 76.3 | 67.05 |
| 15 de nov. de 2021 | 75.25 | -1.16 | -1.51% | 76.4 | 79.25 | 73 |
| 8 de nov. de 2021 | 77.35 | -4.36 | -5.33% | 81.7 | 82.2 | 77.35 |
| 1 de nov. de 2021 | 81.25 | 4.25 | 5.51% | 77 | 81.55 | 77 |
| 25 de out. de 2021 | 79.35 | 5.84 | 7.95% | 73.5 | 81.7 | 72.2 |
| 18 de out. de 2021 | 73.15 | -2.4 | -3.18% | 75.55 | 76.8 | 72.7 |
| 11 de out. de 2021 | 76.55 | 2.89 | 3.93% | 73.65 | 76.6 | 70.25 |
| 4 de out. de 2021 | 74.15 | -9.1 | -10.94% | 83.25 | 84.3 | 72.2 |
| 27 de set. de 2021 | 83.75 | 3.15 | 3.9% | 80.6 | 84.3 | 78.1 |
| 20 de set. de 2021 | 79.6 | 2.94 | 3.84% | 76.65 | 80.35 | 75.35 |
| 13 de set. de 2021 | 77.55 | -2.61 | -3.25% | 80.15 | 83.2 | 76.75 |
| 6 de set. de 2021 | 80.15 | -3.9 | -4.65% | 84.05 | 85.5 | 78.55 |
| 30 de ago. de 2021 | 84.1 | 0 | 0% | 84.1 | 88.25 | 83.15 |
| 23 de ago. de 2021 | 85.55 | 2.25 | 2.7% | 83.3 | 85.95 | 81.3 |
| 16 de ago. de 2021 | 82.95 | -1.3 | -1.55% | 84.25 | 85.95 | 81.05 |
| 9 de ago. de 2021 | 84.9 | 2.45 | 2.97% | 82.45 | 86.35 | 81.3 |
| 2 de ago. de 2021 | 83.15 | -0.15 | -0.19% | 83.3 | 86.35 | 81 |
| 26 de jul. de 2021 | 83.2 | 2.7 | 3.35% | 80.5 | 86.75 | 80.15 |
| 19 de jul. de 2021 | 81.6 | 3.04 | 3.88% | 78.55 | 85.45 | 76.65 |
| 12 de jul. de 2021 | 81.75 | -3.85 | -4.5% | 85.6 | 85.6 | 77 |
| 5 de jul. de 2021 | 85.95 | -6.1 | -6.63% | 92.05 | 95.45 | 85.5 |
| 28 de jun. de 2021 | 92.25 | 1.95 | 2.15% | 90.3 | 92.35 | 86 |
| 21 de jun. de 2021 | 91.3 | 2.89 | 3.28% | 88.4 | 94.9 | 87 |
| 14 de jun. de 2021 | 89.65 | -1.9 | -2.08% | 91.55 | 92.85 | 89.3 |
| 7 de jun. de 2021 | 91.25 | -1.21 | -1.3% | 92.45 | 95.05 | 89.9 |
| 31 de mai. de 2021 | 94.3 | 2.34 | 2.55% | 91.95 | 95.2 | 91.55 |
| 24 de mai. de 2021 | 91.55 | -1 | -1.09% | 92.55 | 98.05 | 91.5 |
| 17 de mai. de 2021 | 91.5 | -7.55 | -7.63% | 99.05 | 99.6 | 87.3 |
| 10 de mai. de 2021 | 99.65 | 1.45 | 1.47% | 98.2 | 100.1 | 92.2 |
| 3 de mai. de 2021 | 97.75 | 0.65 | 0.66% | 97.1 | 99.15 | 95.45 |
| 26 de abr. de 2021 | 96.9 | -0.6 | -0.62% | 97.5 | 99.8 | 95.1 |
| 19 de abr. de 2021 | 96.95 | 0.04 | 0.05% | 96.9 | 99 | 92.05 |
