Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 307.64 | 4.56 | 1.5% | 303.07 | 310.58 | 302.9 |
3 de fev. de 2025 | 293.7 | 8.42 | 2.95% | 285.28 | 296.12 | 283.16 |
27 de jan. de 2025 | 287.94 | 1.05 | 0.36% | 286.89 | 293.3 | 284.84 |
20 de jan. de 2025 | 284.42 | 4.53 | 1.61% | 279.89 | 285.95 | 277.72 |
13 de jan. de 2025 | 280.01 | -0.75 | -0.27% | 280.75 | 283.83 | 275.68 |
6 de jan. de 2025 | 281.16 | -11.04 | -3.78% | 292.2 | 294.57 | 281.15 |
30 de dez. de 2024 | 293.94 | 4.29 | 1.48% | 289.65 | 294.74 | 287.63 |
23 de dez. de 2024 | 292.7 | 1.68 | 0.57% | 291.02 | 295.46 | 288.7 |
16 de dez. de 2024 | 292.39 | -4.13 | -1.4% | 296.52 | 301.12 | 287.88 |
9 de dez. de 2024 | 295.95 | -1.86 | -0.63% | 297.8 | 301.86 | 294.13 |
2 de dez. de 2024 | 297.45 | 5.9 | 2.02% | 291.54 | 302.77 | 289.41 |
25 de nov. de 2024 | 295.23 | 3.3 | 1.13% | 291.93 | 298.54 | 291.11 |
18 de nov. de 2024 | 289.23 | -3.15 | -1.08% | 292.38 | 294.29 | 282.48 |
11 de nov. de 2024 | 291.33 | -8.72 | -2.91% | 300.04 | 302.83 | 288.69 |
4 de nov. de 2024 | 298.06 | 4.63 | 1.58% | 293.42 | 300.8 | 290.89 |
28 de out. de 2024 | 293.88 | -3.5 | -1.18% | 297.37 | 301.65 | 288.41 |
21 de out. de 2024 | 291.31 | -24.58 | -7.79% | 315.89 | 316.22 | 290.22 |
14 de out. de 2024 | 315.64 | 11.96 | 3.94% | 303.67 | 316.12 | 303.59 |
7 de out. de 2024 | 303.79 | 1.8 | 0.59% | 301.99 | 304.65 | 299.1 |
30 de set. de 2024 | 302.8 | -0.32 | -0.11% | 303.11 | 304.89 | 298.86 |
23 de set. de 2024 | 302.76 | 4.74 | 1.59% | 298.02 | 306.03 | 295.98 |
16 de set. de 2024 | 295.96 | -1.59 | -0.54% | 297.54 | 299 | 289.13 |
9 de set. de 2024 | 295.47 | 7.17 | 2.48% | 288.3 | 295.74 | 284.73 |
2 de set. de 2024 | 288.99 | 3.37 | 1.17% | 285.62 | 291.26 | 282.83 |
26 de ago. de 2024 | 287.8 | 0.04 | 0.01% | 287.76 | 291.2 | 283.76 |
19 de ago. de 2024 | 288.45 | 5.88 | 2.08% | 282.56 | 289.75 | 281.52 |
12 de ago. de 2024 | 277.77 | 12.72 | 4.8% | 265.04 | 278.61 | 264.21 |
5 de ago. de 2024 | 267.44 | -7.46 | -2.72% | 274.9 | 276.81 | 266.16 |
29 de jul. de 2024 | 275.74 | 24.5 | 9.75% | 251.24 | 275.93 | 249.25 |
22 de jul. de 2024 | 250.75 | -6.28 | -2.45% | 257.03 | 258.97 | 245.46 |
15 de jul. de 2024 | 256.36 | 3.52 | 1.39% | 252.84 | 261.52 | 249.35 |
8 de jul. de 2024 | 253.23 | 1.6 | 0.63% | 251.62 | 256.08 | 242.78 |
1 de jul. de 2024 | 250.38 | -3.13 | -1.24% | 253.5 | 254.44 | 246.29 |
24 de jun. de 2024 | 253.69 | -4.34 | -1.69% | 258.03 | 260.41 | 252.1 |
17 de jun. de 2024 | 258.75 | 6.86 | 2.72% | 251.89 | 260.39 | 248.62 |
10 de jun. de 2024 | 252.66 | -2.12 | -0.83% | 254.77 | 255.45 | 249.79 |
3 de jun. de 2024 | 255.39 | -1.5 | -0.59% | 256.89 | 262.24 | 254.48 |
27 de mai. de 2024 | 258.08 | 2.84 | 1.11% | 255.23 | 258.21 | 248.48 |
20 de mai. de 2024 | 257.08 | -14 | -5.17% | 271.08 | 271.08 | 256.73 |
13 de mai. de 2024 | 271.34 | -3.41 | -1.24% | 274.74 | 275.79 | 267.87 |
6 de mai. de 2024 | 274.46 | 4.9 | 1.82% | 269.55 | 274.46 | 265.2 |
29 de abr. de 2024 | 269.48 | -3.29 | -1.21% | 272.77 | 275.91 | 260.95 |
22 de abr. de 2024 | 272.61 | 0.72 | 0.26% | 271.89 | 278.95 | 271.31 |
15 de abr. de 2024 | 271 | 4.43 | 1.66% | 266.57 | 271.32 | 264.31 |
8 de abr. de 2024 | 266.47 | 0.03 | 0.01% | 266.44 | 269.05 | 264.3 |
1 de abr. de 2024 | 265.93 | -14.32 | -5.11% | 280.25 | 280.36 | 265.52 |
25 de mar. de 2024 | 281.12 | 2.88 | 1.03% | 278.23 | 282.47 | 276.08 |
18 de mar. de 2024 | 281.94 | 3.64 | 1.31% | 278.29 | 284.65 | 277.24 |
11 de mar. de 2024 | 278.03 | -13.97 | -4.79% | 291.99 | 295.42 | 276.96 |
4 de mar. de 2024 | 291.46 | 3.4 | 1.18% | 288.05 | 294.21 | 287.6 |
26 de fev. de 2024 | 289.94 | -6.99 | -2.36% | 296.92 | 297.61 | 288.64 |
19 de fev. de 2024 | 297.05 | 5.91 | 2.02% | 291.14 | 297.79 | 290.54 |
12 de fev. de 2024 | 291.06 | 2.88 | 1% | 288.17 | 292.81 | 284.78 |
5 de fev. de 2024 | 288.39 | 1.68 | 0.58% | 286.71 | 292.25 | 280.49 |
29 de jan. de 2024 | 296.05 | 5.55 | 1.91% | 290.5 | 297.25 | 287.42 |
22 de jan. de 2024 | 291.39 | -8.8 | -2.93% | 300.18 | 301.27 | 290.8 |
15 de jan. de 2024 | 299.55 | 6.44 | 2.2% | 293.1 | 300.15 | 289.11 |
8 de jan. de 2024 | 292.65 | 4.69 | 1.63% | 287.95 | 294.68 | 286.55 |
1 de jan. de 2024 | 288.13 | -6.32 | -2.15% | 294.44 | 297.05 | 286.17 |
25 de dez. de 2023 | 295.48 | 5.18 | 1.78% | 290.3 | 295.93 | 290.3 |
18 de dez. de 2023 | 290.85 | 3.5 | 1.21% | 287.35 | 291.52 | 286.65 |
11 de dez. de 2023 | 286.38 | 0.94 | 0.33% | 285.43 | 295.04 | 284.84 |
4 de dez. de 2023 | 284.72 | -0.38 | -0.14% | 285.1 | 287.87 | 282.02 |
27 de nov. de 2023 | 285.13 | 3.17 | 1.12% | 281.96 | 285.99 | 277.17 |
20 de nov. de 2023 | 281.52 | 7.02 | 2.56% | 274.49 | 281.73 | 274.49 |
13 de nov. de 2023 | 275.09 | 8.5 | 3.19% | 266.58 | 276.27 | 266.37 |
6 de nov. de 2023 | 267.2 | -0.28 | -0.11% | 267.47 | 269.17 | 264.33 |
30 de out. de 2023 | 267.22 | 9.56 | 3.71% | 257.66 | 267.74 | 253.74 |
23 de out. de 2023 | 254.92 | -0.72 | -0.29% | 255.64 | 258.63 | 253.55 |
16 de out. de 2023 | 257.36 | 8.76 | 3.52% | 248.6 | 261.67 | 247.28 |
9 de out. de 2023 | 247.52 | 0.23 | 0.09% | 247.29 | 252.5 | 245.06 |
2 de out. de 2023 | 247.23 | -13.54 | -5.2% | 260.77 | 261.01 | 244.99 |
25 de set. de 2023 | 262.46 | -7.69 | -2.85% | 270.14 | 270.8 | 260.9 |
18 de set. de 2023 | 271.41 | -6.42 | -2.32% | 277.83 | 279.4 | 269.19 |
11 de set. de 2023 | 277.31 | -1.32 | -0.48% | 278.62 | 284.73 | 276.17 |
4 de set. de 2023 | 278.1 | -2.3 | -0.83% | 280.4 | 280.66 | 274.1 |
28 de ago. de 2023 | 280.14 | -3.94 | -1.39% | 284.08 | 285.1 | 278.26 |
21 de ago. de 2023 | 283.65 | 2.77 | 0.98% | 280.87 | 285.23 | 277.79 |
14 de ago. de 2023 | 281 | -7.23 | -2.51% | 288.22 | 288.9 | 279.36 |
7 de ago. de 2023 | 287.67 | 0.42 | 0.14% | 287.25 | 290.42 | 285.64 |
31 de jul. de 2023 | 286.1 | -6.82 | -2.33% | 292.92 | 293.12 | 285.87 |
24 de jul. de 2023 | 292.76 | -2.32 | -0.79% | 295.08 | 297.94 | 288.54 |
17 de jul. de 2023 | 294.84 | 0.25 | 0.08% | 294.59 | 298.41 | 291.51 |
10 de jul. de 2023 | 293.9 | 1.88 | 0.64% | 292.01 | 295.83 | 290.78 |
3 de jul. de 2023 | 290.99 | -5.54 | -1.87% | 296.53 | 297.33 | 290.61 |
26 de jun. de 2023 | 297.51 | 8.83 | 3.06% | 288.67 | 298.16 | 286.16 |
19 de jun. de 2023 | 289.2 | -3.97 | -1.36% | 293.16 | 296.12 | 288.56 |
12 de jun. de 2023 | 292.9 | 5.75 | 2% | 287.15 | 295.64 | 285.62 |
5 de jun. de 2023 | 286.11 | -3.32 | -1.15% | 289.42 | 289.9 | 279.09 |
29 de mai. de 2023 | 288.98 | 5.79 | 2.04% | 283.19 | 289.21 | 282.5 |
22 de mai. de 2023 | 285.47 | -9.35 | -3.18% | 294.82 | 295.7 | 283.68 |
15 de mai. de 2023 | 294.91 | 0.11 | 0.03% | 294.8 | 295.72 | 290.19 |
8 de mai. de 2023 | 295.44 | -0.34 | -0.12% | 295.78 | 297.81 | 292.46 |
1 de mai. de 2023 | 295.39 | 0.24 | 0.08% | 295.15 | 297.9 | 292.55 |
24 de abr. de 2023 | 294.59 | 2.97 | 1.02% | 291.61 | 295.26 | 288.52 |
17 de abr. de 2023 | 291.16 | 2.01 | 0.69% | 289.15 | 291.62 | 287.52 |
10 de abr. de 2023 | 288.36 | 6.06 | 2.15% | 282.29 | 289.27 | 281.39 |
3 de abr. de 2023 | 282.2 | 2 | 0.71% | 280.19 | 284.38 | 278.97 |
27 de mar. de 2023 | 279.36 | 8.66 | 3.19% | 270.7 | 280.04 | 269.86 |
20 de mar. de 2023 | 270.73 | 3.22 | 1.2% | 267.51 | 271.36 | 267.06 |
13 de mar. de 2023 | 266.54 | 4.56 | 1.74% | 261.98 | 270.12 | 260.72 |
6 de mar. de 2023 | 261.59 | -7.09 | -2.64% | 268.67 | 272.48 | 260.27 |
27 de fev. de 2023 | 268.7 | 4.71 | 1.78% | 263.98 | 268.8 | 261.14 |
20 de fev. de 2023 | 263.02 | -4.93 | -1.84% | 267.94 | 269.89 | 261.71 |
13 de fev. de 2023 | 269.04 | 4.74 | 1.79% | 264.3 | 269.32 | 262.68 |
6 de fev. de 2023 | 262.04 | -2.59 | -0.98% | 264.63 | 267.63 | 259.59 |
30 de jan. de 2023 | 263.43 | -6.57 | -2.43% | 269.99 | 271.97 | 260.49 |
23 de jan. de 2023 | 271.67 | 3.5 | 1.3% | 268.17 | 274.69 | 264 |
16 de jan. de 2023 | 267.75 | -1.9 | -0.71% | 269.65 | 274.81 | 262.22 |
9 de jan. de 2023 | 268.23 | -0.63 | -0.24% | 268.85 | 268.9 | 264.89 |
2 de jan. de 2023 | 268.93 | 7.16 | 2.73% | 261.77 | 269.32 | 258.59 |
26 de dez. de 2022 | 262.86 | -3.94 | -1.48% | 266.79 | 267.76 | 260.75 |
19 de dez. de 2022 | 266.96 | 2.65 | 1% | 264.3 | 269.36 | 262.93 |
12 de dez. de 2022 | 265.32 | -5.48 | -2.03% | 270.79 | 277.08 | 264.96 |
5 de dez. de 2022 | 271.29 | 0.92 | 0.34% | 270.37 | 273.49 | 269.03 |
28 de nov. de 2022 | 272.55 | -1.57 | -0.58% | 274.12 | 275.25 | 268.11 |
21 de nov. de 2022 | 274.37 | 0.6 | 0.21% | 273.77 | 274.83 | 271.97 |
14 de nov. de 2022 | 272.76 | 2.5 | 0.92% | 270.26 | 274.41 | 265.47 |
7 de nov. de 2022 | 270.77 | -3.81 | -1.39% | 274.57 | 279.65 | 268.56 |
31 de out. de 2022 | 274.05 | 2.4 | 0.88% | 271.65 | 275.88 | 267.75 |
24 de out. de 2022 | 273.39 | 18.6 | 7.3% | 254.78 | 274.24 | 252.51 |
17 de out. de 2022 | 253.95 | 9.33 | 3.81% | 244.61 | 254.83 | 242.92 |
10 de out. de 2022 | 242.7 | 10.35 | 4.45% | 232.34 | 248.76 | 232.34 |
3 de out. de 2022 | 232.71 | -0.47 | -0.21% | 233.18 | 240.51 | 230.95 |
26 de set. de 2022 | 230.37 | -13.92 | -5.7% | 244.29 | 245.61 | 229.57 |
19 de set. de 2022 | 245.31 | -7.53 | -2.98% | 252.83 | 257.01 | 242.63 |
12 de set. de 2022 | 254.63 | -4.67 | -1.8% | 259.29 | 260.9 | 250.3 |
5 de set. de 2022 | 259.03 | 4.76 | 1.87% | 254.26 | 260.54 | 252.64 |
29 de ago. de 2022 | 253.92 | -1.17 | -0.46% | 255.08 | 258.03 | 250.98 |
22 de ago. de 2022 | 256.38 | -6.8 | -2.59% | 263.17 | 265.22 | 255.89 |
15 de ago. de 2022 | 266.01 | 5.37 | 2.06% | 260.63 | 267.4 | 260.12 |
8 de ago. de 2022 | 261.47 | 2.22 | 0.85% | 259.25 | 263.12 | 254.62 |
1 de ago. de 2022 | 258.77 | -3.51 | -1.34% | 262.28 | 264.86 | 256.45 |
25 de jul. de 2022 | 262.84 | 9.34 | 3.68% | 253.49 | 263.79 | 247.86 |
18 de jul. de 2022 | 253.48 | -0.52 | -0.21% | 253.99 | 256.09 | 251.19 |
11 de jul. de 2022 | 254.53 | 3.31 | 1.32% | 251.21 | 255.83 | 247.69 |
4 de jul. de 2022 | 252.64 | 1.16 | 0.46% | 251.47 | 254.08 | 248.73 |
27 de jun. de 2022 | 252.28 | 5.47 | 2.22% | 246.8 | 252.49 | 241.94 |
20 de jun. de 2022 | 247.19 | 12.71 | 5.42% | 234.48 | 247.49 | 233.54 |
13 de jun. de 2022 | 233.78 | 0.68 | 0.29% | 233.1 | 242.39 | 231.63 |
6 de jun. de 2022 | 236.93 | -11.13 | -4.49% | 248.05 | 249.26 | 236.45 |
30 de mai. de 2022 | 247.73 | -1.75 | -0.7% | 249.47 | 253.73 | 245.66 |
23 de mai. de 2022 | 251.28 | 16.97 | 7.24% | 234.31 | 251.28 | 232.69 |
16 de mai. de 2022 | 233.35 | -9.72 | -4% | 243.07 | 245.2 | 227.76 |
9 de mai. de 2022 | 244.58 | -2.1 | -0.86% | 246.68 | 250.24 | 240.52 |
2 de mai. de 2022 | 250.06 | 0.81 | 0.32% | 249.25 | 254.26 | 241.55 |
25 de abr. de 2022 | 248.6 | 0.04 | 0.02% | 248.55 | 255.84 | 246.2 |
18 de abr. de 2022 | 249.66 | 0.12 | 0.04% | 249.54 | 259.06 | 248.05 |
11 de abr. de 2022 | 250.07 | -0.47 | -0.19% | 250.54 | 253.14 | 247.77 |
4 de abr. de 2022 | 250.73 | 4.78 | 1.94% | 245.94 | 254.93 | 241.75 |
28 de mar. de 2022 | 249.22 | 7.3 | 3.01% | 241.92 | 251.31 | 239.72 |
21 de mar. de 2022 | 241.51 | 2.42 | 1.01% | 239.08 | 241.81 | 234.01 |
14 de mar. de 2022 | 238.86 | 13.45 | 5.96% | 225.41 | 239.19 | 222.83 |
7 de mar. de 2022 | 226.72 | -6.45 | -2.77% | 233.17 | 233.26 | 217.59 |
28 de fev. de 2022 | 235.81 | -8.63 | -3.54% | 244.44 | 245.69 | 231.62 |
21 de fev. de 2022 | 249.46 | -0.93 | -0.38% | 250.39 | 254.71 | 239.52 |
14 de fev. de 2022 | 250.65 | -5.14 | -2.01% | 255.79 | 256.9 | 250 |
7 de fev. de 2022 | 255.2 | -5.58 | -2.14% | 260.78 | 262.8 | 254.71 |
31 de jan. de 2022 | 260.13 | 5.12 | 2.01% | 255 | 262.68 | 254.43 |
24 de jan. de 2022 | 256.16 | 3.09 | 1.22% | 253.07 | 256.3 | 245.05 |
17 de jan. de 2022 | 254.74 | -1.57 | -0.61% | 256.3 | 258.42 | 252.79 |
10 de jan. de 2022 | 257.72 | -8.47 | -3.19% | 266.19 | 266.22 | 257.09 |
3 de jan. de 2022 | 267.04 | -2.1 | -0.79% | 269.14 | 271.07 | 265.51 |
27 de dez. de 2021 | 268.07 | 2.25 | 0.85% | 265.81 | 269.66 | 265.81 |
20 de dez. de 2021 | 265.76 | 6.48 | 2.49% | 259.28 | 267.32 | 258.14 |
13 de dez. de 2021 | 261.5 | -3.19 | -1.21% | 264.69 | 266.84 | 260.81 |
6 de dez. de 2021 | 264.9 | 12.84 | 5.09% | 252.05 | 265.25 | 252.05 |
29 de nov. de 2021 | 249.27 | -1.36 | -0.55% | 250.63 | 252.26 | 243.8 |
22 de nov. de 2021 | 249.8 | -2.02 | -0.81% | 251.82 | 257.76 | 248.17 |
15 de nov. de 2021 | 252 | 1.19 | 0.47% | 250.8 | 253.98 | 250.11 |
8 de nov. de 2021 | 250.67 | -3.29 | -1.3% | 253.95 | 255.48 | 248.83 |
1 de nov. de 2021 | 254.7 | 9.09 | 3.7% | 245.6 | 257.45 | 245.33 |
25 de out. de 2021 | 244.99 | 6.68 | 2.8% | 238.3 | 246.05 | 236 |
18 de out. de 2021 | 238.3 | -3.27 | -1.36% | 241.57 | 243.88 | 238 |
11 de out. de 2021 | 242.06 | -5.25 | -2.12% | 247.3 | 249.06 | 239.9 |
4 de out. de 2021 | 247.62 | 5.5 | 2.27% | 242.12 | 249.9 | 241.76 |
27 de set. de 2021 | 242.75 | -2.26 | -0.93% | 245.01 | 248.87 | 240.15 |
20 de set. de 2021 | 246.43 | 6.81 | 2.84% | 239.62 | 247.31 | 236.52 |
13 de set. de 2021 | 242.46 | 2.43 | 1.01% | 240.02 | 244.6 | 237.85 |
6 de set. de 2021 | 239.14 | 1.4 | 0.59% | 237.73 | 241.34 | 235.33 |
30 de ago. de 2021 | 238.78 | 2.12 | 0.9% | 236.65 | 239.92 | 234.52 |
23 de ago. de 2021 | 237.45 | -1.94 | -0.82% | 239.39 | 240.13 | 235.87 |
16 de ago. de 2021 | 238.52 | 0.2 | 0.08% | 238.32 | 241 | 235.83 |
9 de ago. de 2021 | 238.73 | 3.16 | 1.34% | 235.56 | 238.88 | 233.22 |
2 de ago. de 2021 | 236.25 | -6.66 | -2.75% | 242.91 | 244.27 | 233 |
26 de jul. de 2021 | 242.75 | 0.28 | 0.11% | 242.46 | 247 | 239.27 |
19 de jul. de 2021 | 242.85 | 10.94 | 4.72% | 231.9 | 245.02 | 226.33 |
12 de jul. de 2021 | 234.62 | -0.2 | -0.09% | 234.82 | 238.94 | 234.28 |
5 de jul. de 2021 | 235.7 | 2.38 | 1.02% | 233.31 | 236.21 | 230.94 |
28 de jun. de 2021 | 233.57 | 1.4 | 0.6% | 232.16 | 234.1 | 230 |
21 de jun. de 2021 | 232.62 | 2.62 | 1.13% | 230 | 235.12 | 229.32 |
14 de jun. de 2021 | 229.61 | -6.65 | -2.82% | 236.26 | 237.69 | 228.78 |
7 de jun. de 2021 | 236.92 | 3.9 | 1.67% | 233.01 | 237.49 | 231.08 |
31 de mai. de 2021 | 233.36 | -1.11 | -0.48% | 234.47 | 234.92 | 230.12 |
24 de mai. de 2021 | 233.9 | 2.46 | 1.06% | 231.44 | 235.04 | 230.62 |
17 de mai. de 2021 | 231.09 | 0.12 | 0.05% | 230.96 | 233.98 | 228.09 |
10 de mai. de 2021 | 231.9 | -2.33 | -1% | 234.23 | 237.91 | 227.51 |
3 de mai. de 2021 | 234.76 | -2.24 | -0.95% | 236.99 | 238.14 | 231.47 |
26 de abr. de 2021 | 235.99 | 1.18 | 0.5% | 234.8 | 236.29 | 231.58 |
19 de abr. de 2021 | 234.6 | 1.53 | 0.65% | 233.07 | 235.18 | 230.65 |