PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 92.75 | 3 | 3.34% | 89.75 | 92.75 | 89.42 |
| 3 de fev. de 2025 | 89.69 | -0.46 | -0.5% | 90.14 | 91.8 | 88.89 |
| 27 de jan. de 2025 | 90.47 | -0.18 | -0.19% | 90.64 | 92.77 | 89.98 |
| 20 de jan. de 2025 | 89.81 | 1.71 | 1.94% | 88.1 | 90.01 | 87.01 |
| 13 de jan. de 2025 | 87.99 | 7.42 | 9.2% | 80.57 | 88.36 | 79.75 |
| 6 de jan. de 2025 | 80.34 | 0.15 | 0.18% | 80.19 | 82.97 | 79.4 |
| 30 de dez. de 2024 | 80.7 | 0.75 | 0.93% | 79.95 | 80.73 | 79.03 |
| 23 de dez. de 2024 | 80.5 | -0.1 | -0.13% | 80.6 | 81.54 | 80.15 |
| 16 de dez. de 2024 | 80.72 | -1.07 | -1.3% | 81.78 | 82.24 | 79.48 |
| 9 de dez. de 2024 | 82.25 | -1.55 | -1.85% | 83.8 | 84.15 | 81.6 |
| 2 de dez. de 2024 | 83.71 | -2.21 | -2.57% | 85.91 | 86.52 | 83.3 |
| 25 de nov. de 2024 | 86.25 | 0.01 | 0.02% | 86.23 | 86.61 | 84.47 |
| 18 de nov. de 2024 | 85.92 | -1.15 | -1.33% | 87.07 | 88.43 | 83.28 |
| 11 de nov. de 2024 | 87.21 | -0.39 | -0.44% | 87.59 | 88.55 | 85.14 |
| 4 de nov. de 2024 | 87.38 | -2.36 | -2.63% | 89.74 | 91.24 | 87.28 |
| 28 de out. de 2024 | 89.74 | -0.58 | -0.65% | 90.32 | 91.49 | 88.7 |
| 21 de out. de 2024 | 90.22 | -1.22 | -1.34% | 91.44 | 92.28 | 89.69 |
| 14 de out. de 2024 | 91.86 | 2.62 | 2.93% | 89.24 | 91.94 | 88.87 |
| 7 de out. de 2024 | 89.14 | 1.93 | 2.21% | 87.21 | 89.31 | 86.6 |
| 30 de set. de 2024 | 87.96 | -1.17 | -1.31% | 89.12 | 90.07 | 86.93 |
| 23 de set. de 2024 | 89.04 | 0.1 | 0.12% | 88.93 | 90 | 88.23 |
| 16 de set. de 2024 | 89.1 | -0.44 | -0.49% | 89.53 | 89.95 | 86.85 |
| 9 de set. de 2024 | 89.77 | -0.1 | -0.11% | 89.86 | 90.85 | 88.53 |
| 2 de set. de 2024 | 89.66 | 1.81 | 2.06% | 87.85 | 91.21 | 87.85 |
| 26 de ago. de 2024 | 88.19 | 0.26 | 0.3% | 87.92 | 89.83 | 86.97 |
| 19 de ago. de 2024 | 88.04 | 3.57 | 4.22% | 84.47 | 88.95 | 84.05 |
| 12 de ago. de 2024 | 84.37 | 2.87 | 3.52% | 81.5 | 84.48 | 80.5 |
| 5 de ago. de 2024 | 81.86 | 0.89 | 1.09% | 80.97 | 82.47 | 79.61 |
| 29 de jul. de 2024 | 81.3 | 2.75 | 3.51% | 78.54 | 81.62 | 78.32 |
| 22 de jul. de 2024 | 78.37 | -0.88 | -1.12% | 79.25 | 81.18 | 78.05 |
| 15 de jul. de 2024 | 79.17 | 1.79 | 2.31% | 77.38 | 83.36 | 76.43 |
| 8 de jul. de 2024 | 77.65 | 0.48 | 0.62% | 77.17 | 78.39 | 75.73 |
| 1 de jul. de 2024 | 77.46 | -0.81 | -1.03% | 78.26 | 79.11 | 76.27 |
| 24 de jun. de 2024 | 78.45 | -2.9 | -3.56% | 81.34 | 81.71 | 78.03 |
| 17 de jun. de 2024 | 81.36 | 1.54 | 1.94% | 79.81 | 81.45 | 78.71 |
| 10 de jun. de 2024 | 80.78 | -2.57 | -3.08% | 83.34 | 83.44 | 80.27 |
| 3 de jun. de 2024 | 83.76 | 3.09 | 3.83% | 80.67 | 83.96 | 80.51 |
| 27 de mai. de 2024 | 81.07 | -0.58 | -0.7% | 81.64 | 82.47 | 80.21 |
| 20 de mai. de 2024 | 82.02 | -3.46 | -4.04% | 85.47 | 85.62 | 80.62 |
| 13 de mai. de 2024 | 85.64 | 2.82 | 3.41% | 82.81 | 85.9 | 82.81 |
| 6 de mai. de 2024 | 82.76 | 0.65 | 0.79% | 82.11 | 82.8 | 80.98 |
| 29 de abr. de 2024 | 81.42 | 2.01 | 2.54% | 79.4 | 81.67 | 79.39 |
| 22 de abr. de 2024 | 79.52 | 0.17 | 0.22% | 79.34 | 81.01 | 78.48 |
| 15 de abr. de 2024 | 79.2 | -1.33 | -1.66% | 80.53 | 81.26 | 78.17 |
| 8 de abr. de 2024 | 79.82 | -3.73 | -4.46% | 83.54 | 83.57 | 79.32 |
| 1 de abr. de 2024 | 84.32 | -2.46 | -2.83% | 86.77 | 86.88 | 82.75 |
| 25 de mar. de 2024 | 87.11 | 4.43 | 5.37% | 82.67 | 87.42 | 82.45 |
| 18 de mar. de 2024 | 82.83 | -0.63 | -0.76% | 83.46 | 83.9 | 82.68 |
| 11 de mar. de 2024 | 83.21 | -1.25 | -1.48% | 84.46 | 86.07 | 82.24 |
| 4 de mar. de 2024 | 84.87 | 1.68 | 2.03% | 83.18 | 86.16 | 82.88 |
| 26 de fev. de 2024 | 83.37 | -1.77 | -2.08% | 85.14 | 85.14 | 82.31 |
| 19 de fev. de 2024 | 85.54 | -0.55 | -0.64% | 86.09 | 86.7 | 82.25 |
| 12 de fev. de 2024 | 84.07 | -0.49 | -0.57% | 84.55 | 85.47 | 82.88 |
| 5 de fev. de 2024 | 84.69 | -2.44 | -2.79% | 87.12 | 87.9 | 84.2 |
| 29 de jan. de 2024 | 87.51 | 1.53 | 1.77% | 85.98 | 88.89 | 85.75 |
| 22 de jan. de 2024 | 86.21 | 0.14 | 0.16% | 86.07 | 87.1 | 84.33 |
| 15 de jan. de 2024 | 86.23 | -0.5 | -0.58% | 86.73 | 86.83 | 85.39 |
| 8 de jan. de 2024 | 87.14 | 2.62 | 3.11% | 84.51 | 88.45 | 84.51 |
| 1 de jan. de 2024 | 84.31 | 2.68 | 3.28% | 81.63 | 84.75 | 81.63 |
| 25 de dez. de 2023 | 82.15 | 0.74 | 0.9% | 81.41 | 82.77 | 81.38 |
| 18 de dez. de 2023 | 81.65 | -0.8 | -0.98% | 82.45 | 83.22 | 80.31 |
| 11 de dez. de 2023 | 82.36 | 3.1 | 3.92% | 79.25 | 84.47 | 78.92 |
| 4 de dez. de 2023 | 79.08 | -0.38 | -0.47% | 79.45 | 79.98 | 78.16 |
| 27 de nov. de 2023 | 79.72 | 1.37 | 1.74% | 78.35 | 79.83 | 77.94 |
| 20 de nov. de 2023 | 78.61 | 4.15 | 5.58% | 74.45 | 78.79 | 74.26 |
| 13 de nov. de 2023 | 74.48 | 2.13 | 2.94% | 72.35 | 75.13 | 71.41 |
| 6 de nov. de 2023 | 70.49 | -2.06 | -2.83% | 72.54 | 73.39 | 68.99 |
| 30 de out. de 2023 | 72.27 | 2.62 | 3.77% | 69.64 | 72.74 | 68.6 |
| 23 de out. de 2023 | 69.19 | -3.16 | -4.37% | 72.35 | 73.53 | 68.82 |
| 16 de out. de 2023 | 72.41 | 0.56 | 0.77% | 71.85 | 73.32 | 71.02 |
| 9 de out. de 2023 | 71.7 | -3.57 | -4.75% | 75.27 | 76.32 | 70.68 |
| 2 de out. de 2023 | 75.88 | -1.75 | -2.26% | 77.63 | 77.63 | 74.72 |
| 25 de set. de 2023 | 78.02 | -1.68 | -2.1% | 79.69 | 80.01 | 77.18 |
| 18 de set. de 2023 | 80.01 | -2 | -2.44% | 82.01 | 83.37 | 79.82 |
| 11 de set. de 2023 | 81.5 | 1.45 | 1.82% | 80.04 | 82.13 | 79.68 |
| 4 de set. de 2023 | 79.67 | -1.99 | -2.44% | 81.66 | 81.72 | 78.65 |
| 28 de ago. de 2023 | 81.96 | -0.67 | -0.8% | 82.62 | 83.02 | 80.78 |
| 21 de ago. de 2023 | 81.9 | 0.6 | 0.75% | 81.29 | 84.68 | 80.76 |
| 14 de ago. de 2023 | 81.27 | -2.04 | -2.44% | 83.3 | 83.4 | 80.78 |
| 7 de ago. de 2023 | 83.18 | -1.05 | -1.25% | 84.23 | 84.52 | 81.28 |
| 31 de jul. de 2023 | 83.77 | -4.38 | -4.96% | 88.14 | 88.23 | 83.44 |
| 24 de jul. de 2023 | 88 | -0.66 | -0.74% | 88.65 | 90.49 | 87.7 |
| 17 de jul. de 2023 | 88.74 | 1.8 | 2.08% | 86.93 | 89.7 | 83.65 |
| 10 de jul. de 2023 | 87.34 | 1.75 | 2.04% | 85.59 | 88.07 | 85.5 |
| 3 de jul. de 2023 | 85.55 | -1.41 | -1.63% | 86.96 | 87.26 | 85.17 |
| 26 de jun. de 2023 | 87.85 | 0.71 | 0.82% | 87.13 | 88.44 | 85.66 |
| 19 de jun. de 2023 | 87.24 | -0.58 | -0.65% | 87.81 | 89.11 | 86.74 |
| 12 de jun. de 2023 | 88.97 | 5.42 | 6.49% | 83.54 | 89.44 | 82.95 |
| 5 de jun. de 2023 | 83.48 | -0.21 | -0.26% | 83.69 | 84.22 | 81.89 |
| 29 de mai. de 2023 | 83.51 | 1.37 | 1.66% | 82.14 | 83.77 | 81.38 |
| 22 de mai. de 2023 | 81.21 | -7.67 | -8.62% | 88.87 | 89.63 | 80.76 |
| 15 de mai. de 2023 | 89.32 | 0.41 | 0.47% | 88.9 | 89.62 | 87.4 |
| 8 de mai. de 2023 | 88.63 | -0.22 | -0.25% | 88.85 | 90.04 | 87.59 |
| 1 de mai. de 2023 | 89.72 | -0.8 | -0.88% | 90.51 | 91.74 | 88.37 |
| 24 de abr. de 2023 | 90.72 | 2.34 | 2.64% | 88.38 | 91.56 | 87.52 |
| 17 de abr. de 2023 | 85.44 | 4.67 | 5.79% | 80.76 | 87.74 | 80.76 |
| 10 de abr. de 2023 | 80.66 | 1.2 | 1.51% | 79.46 | 81.82 | 79.03 |
| 3 de abr. de 2023 | 80.16 | 0.12 | 0.16% | 80.03 | 81.14 | 78.86 |
| 27 de mar. de 2023 | 80.39 | -0.18 | -0.22% | 80.56 | 81.12 | 78.11 |
| 20 de mar. de 2023 | 79.21 | 1.01 | 1.3% | 78.19 | 81.81 | 76.85 |
| 13 de mar. de 2023 | 78.03 | 2.06 | 2.71% | 75.97 | 79.24 | 75.85 |
| 6 de mar. de 2023 | 76.63 | -6.29 | -7.58% | 82.91 | 83.65 | 75.94 |
| 27 de fev. de 2023 | 83.18 | 0.21 | 0.25% | 82.97 | 83.95 | 80.98 |
| 20 de fev. de 2023 | 83.13 | -1.15 | -1.36% | 84.27 | 86.33 | 82.01 |
| 13 de fev. de 2023 | 84.5 | 1.06 | 1.27% | 83.44 | 84.95 | 82.14 |
| 6 de fev. de 2023 | 83.59 | -3.04 | -3.51% | 86.63 | 86.83 | 82.6 |
| 30 de jan. de 2023 | 86.86 | 4.56 | 5.54% | 82.3 | 87.65 | 81.87 |
| 23 de jan. de 2023 | 82.38 | 1.82 | 2.27% | 80.55 | 82.99 | 79.87 |
| 16 de jan. de 2023 | 80.76 | 0.42 | 0.52% | 80.34 | 80.82 | 77.66 |
| 9 de jan. de 2023 | 80.32 | -0.31 | -0.38% | 80.62 | 81.09 | 77.27 |
| 2 de jan. de 2023 | 80.69 | 3.12 | 4.03% | 77.56 | 81.61 | 77.09 |
| 26 de dez. de 2022 | 77.53 | 0.37 | 0.49% | 77.15 | 78.19 | 76.06 |
| 19 de dez. de 2022 | 77.31 | 0.96 | 1.25% | 76.35 | 77.8 | 75.61 |
| 12 de dez. de 2022 | 76.46 | -2.32 | -2.94% | 78.77 | 81.05 | 75.6 |
| 5 de dez. de 2022 | 78.4 | -0.38 | -0.49% | 78.78 | 79.22 | 76.16 |
| 28 de nov. de 2022 | 79.42 | 1.14 | 1.45% | 78.28 | 79.99 | 75.61 |
| 21 de nov. de 2022 | 78.92 | -2.44 | -3% | 81.36 | 83.26 | 76.45 |
| 14 de nov. de 2022 | 81.1 | -3.11 | -3.7% | 84.21 | 84.48 | 79.18 |
| 7 de nov. de 2022 | 83.27 | -1.77 | -2.07% | 85.03 | 85.66 | 79.02 |
| 31 de out. de 2022 | 84.48 | -1.68 | -1.95% | 86.16 | 88.56 | 82.85 |
| 24 de out. de 2022 | 86.56 | 2.9 | 3.46% | 83.66 | 86.77 | 82.83 |
| 17 de out. de 2022 | 83.06 | 1.09 | 1.32% | 81.97 | 84.9 | 80.73 |
| 10 de out. de 2022 | 81.48 | -1.22 | -1.48% | 82.7 | 84.51 | 79.16 |
| 3 de out. de 2022 | 82.28 | 1.06 | 1.3% | 81.22 | 85.19 | 80.76 |
| 26 de set. de 2022 | 80.59 | -1.46 | -1.78% | 82.05 | 83.36 | 80.1 |
| 19 de set. de 2022 | 82.52 | -6.97 | -7.78% | 89.48 | 89.5 | 81.46 |
| 12 de set. de 2022 | 90.09 | -0.24 | -0.27% | 90.33 | 92.2 | 88.8 |
| 5 de set. de 2022 | 89.52 | 2.81 | 3.24% | 86.71 | 89.88 | 85.47 |
| 29 de ago. de 2022 | 86.97 | -1.58 | -1.79% | 88.55 | 89.29 | 86.15 |
| 22 de ago. de 2022 | 89.26 | -5.14 | -5.45% | 94.4 | 94.68 | 88.2 |
| 15 de ago. de 2022 | 94.77 | 0.4 | 0.43% | 94.36 | 95.36 | 93.85 |
| 8 de ago. de 2022 | 94.56 | 1.01 | 1.07% | 93.55 | 94.78 | 92.66 |
| 1 de ago. de 2022 | 93.1 | 1.51 | 1.65% | 91.58 | 93.94 | 91.12 |
| 25 de jul. de 2022 | 92.3 | 1.57 | 1.74% | 90.72 | 93.85 | 90.27 |
| 18 de jul. de 2022 | 90.54 | 1.35 | 1.51% | 89.19 | 91.43 | 87.46 |
| 11 de jul. de 2022 | 88.94 | 0.35 | 0.4% | 88.58 | 89.78 | 86.49 |
| 4 de jul. de 2022 | 89.25 | -0.97 | -1.08% | 90.22 | 90.48 | 88.52 |
| 27 de jun. de 2022 | 91.13 | 1.36 | 1.52% | 89.76 | 91.73 | 88.7 |
| 20 de jun. de 2022 | 89.97 | 0.73 | 0.82% | 89.23 | 90.33 | 87.55 |
| 13 de jun. de 2022 | 87.97 | -2.19 | -2.43% | 90.16 | 91.57 | 86.5 |
| 6 de jun. de 2022 | 92.53 | -2.94 | -3.08% | 95.47 | 96.61 | 90.34 |
| 30 de mai. de 2022 | 95.21 | -3.35 | -3.39% | 98.55 | 100.4 | 95.2 |
| 23 de mai. de 2022 | 98.85 | -5.13 | -4.93% | 103.97 | 105.81 | 96.59 |
| 16 de mai. de 2022 | 102.32 | 0.79 | 0.78% | 101.52 | 106.11 | 100.06 |
| 9 de mai. de 2022 | 102.47 | 1.1 | 1.09% | 101.36 | 102.82 | 98.45 |
| 2 de mai. de 2022 | 103.17 | -1.79 | -1.7% | 104.95 | 105.97 | 100.96 |
| 25 de abr. de 2022 | 104.11 | -3.25 | -3.03% | 107.36 | 109.44 | 103.69 |
| 18 de abr. de 2022 | 107.48 | -1.01 | -0.94% | 108.49 | 114 | 107.29 |
| 11 de abr. de 2022 | 108.73 | -2.97 | -2.66% | 111.7 | 112.41 | 108.67 |
| 4 de abr. de 2022 | 112.17 | 0.62 | 0.56% | 111.54 | 112.88 | 108.8 |
| 28 de mar. de 2022 | 112.52 | 3.45 | 3.16% | 109.07 | 112.65 | 108.07 |
| 21 de mar. de 2022 | 108.44 | -1.65 | -1.49% | 110.08 | 110.6 | 105.03 |
| 14 de mar. de 2022 | 110.11 | 5.84 | 5.6% | 104.27 | 110.35 | 102.82 |
| 7 de mar. de 2022 | 103.66 | -4.11 | -3.82% | 107.77 | 108.13 | 102.53 |
| 28 de fev. de 2022 | 108.36 | 3.75 | 3.58% | 104.61 | 108.51 | 102.64 |
| 21 de fev. de 2022 | 105.89 | 3.54 | 3.46% | 102.34 | 105.89 | 100.03 |
| 14 de fev. de 2022 | 100.59 | -2.65 | -2.56% | 103.23 | 104.78 | 100.17 |
| 7 de fev. de 2022 | 102.92 | 0.35 | 0.35% | 102.56 | 106.75 | 101.76 |
| 31 de jan. de 2022 | 102.78 | 0.15 | 0.15% | 102.62 | 103.71 | 101.35 |
| 24 de jan. de 2022 | 103.13 | -0.36 | -0.34% | 103.48 | 105.93 | 100.57 |
| 17 de jan. de 2022 | 105.65 | -2.1 | -1.95% | 107.75 | 109.07 | 104.41 |
| 10 de jan. de 2022 | 108.58 | 3.7 | 3.53% | 104.87 | 110.58 | 103.58 |
| 3 de jan. de 2022 | 105.11 | 2.51 | 2.45% | 102.59 | 108.93 | 102.59 |
| 27 de dez. de 2021 | 103.46 | 0.12 | 0.12% | 103.33 | 105.56 | 102.54 |
| 20 de dez. de 2021 | 102.81 | 3.4 | 3.42% | 99.41 | 103.38 | 98.29 |
| 13 de dez. de 2021 | 100.68 | -12.39 | -10.96% | 113.07 | 113.35 | 100.12 |
| 6 de dez. de 2021 | 112.43 | 4.54 | 4.2% | 107.89 | 114.38 | 107.81 |
| 29 de nov. de 2021 | 106.82 | -4.9 | -4.38% | 111.71 | 111.85 | 105 |
| 22 de nov. de 2021 | 111.02 | -6.04 | -5.16% | 117.05 | 118.68 | 110.73 |
| 15 de nov. de 2021 | 117.21 | -1.96 | -1.64% | 119.16 | 119.86 | 115.57 |
| 8 de nov. de 2021 | 119.25 | -3.8 | -3.09% | 123.05 | 123.82 | 118.28 |
| 1 de nov. de 2021 | 122.99 | 2.76 | 2.3% | 120.22 | 124.6 | 119.93 |
| 25 de out. de 2021 | 119.75 | -3.05 | -2.49% | 122.8 | 124.79 | 118.83 |
| 18 de out. de 2021 | 123.04 | 0.97 | 0.79% | 122.07 | 123.55 | 119.48 |
| 11 de out. de 2021 | 127.63 | 3 | 2.41% | 124.62 | 128.27 | 121.88 |
| 4 de out. de 2021 | 125.3 | -2.13 | -1.67% | 127.42 | 128.82 | 123.93 |
| 27 de set. de 2021 | 127.25 | -2.34 | -1.8% | 129.58 | 129.96 | 125.04 |
| 20 de set. de 2021 | 130 | 1.84 | 1.44% | 128.15 | 131.23 | 127.44 |
| 13 de set. de 2021 | 129.73 | -2.09 | -1.58% | 131.81 | 132.57 | 128.73 |
| 6 de set. de 2021 | 131.11 | -2.64 | -1.98% | 133.75 | 135.87 | 130.51 |
| 30 de ago. de 2021 | 134.64 | 0.81 | 0.61% | 133.82 | 135.6 | 132 |
| 23 de ago. de 2021 | 133.8 | 3.88 | 2.98% | 129.92 | 135.18 | 127.57 |
| 16 de ago. de 2021 | 129.94 | 1.82 | 1.42% | 128.11 | 131.16 | 127.87 |
| 9 de ago. de 2021 | 128.34 | -0.04 | -0.04% | 128.38 | 128.61 | 123.9 |
| 2 de ago. de 2021 | 128.6 | -2.69 | -2.05% | 131.29 | 132.36 | 127.11 |
| 26 de jul. de 2021 | 131.31 | 3.08 | 2.4% | 128.23 | 131.71 | 127.02 |
| 19 de jul. de 2021 | 128.49 | 3.77 | 3.02% | 124.72 | 128.74 | 121.88 |
| 12 de jul. de 2021 | 125.81 | -2.2 | -1.72% | 128.01 | 128.73 | 124.72 |
| 5 de jul. de 2021 | 128.13 | 2.06 | 1.63% | 126.07 | 128.59 | 125.53 |
| 28 de jun. de 2021 | 126.79 | 1.95 | 1.56% | 124.84 | 126.85 | 122.95 |
| 21 de jun. de 2021 | 124.97 | 1.65 | 1.34% | 123.31 | 127.11 | 123.16 |
| 14 de jun. de 2021 | 123.18 | -0.68 | -0.55% | 123.86 | 125.53 | 122.93 |
| 7 de jun. de 2021 | 123.73 | -0.55 | -0.45% | 124.28 | 125.14 | 120.52 |
| 31 de mai. de 2021 | 123.84 | -3.68 | -2.88% | 127.51 | 127.51 | 122.24 |
| 24 de mai. de 2021 | 126.59 | -1.44 | -1.12% | 128.02 | 129.05 | 124.23 |
| 17 de mai. de 2021 | 127.19 | 1.76 | 1.41% | 125.42 | 128.57 | 124.36 |
| 10 de mai. de 2021 | 125.33 | -1.86 | -1.47% | 127.19 | 128.03 | 122.84 |
| 3 de mai. de 2021 | 126.73 | -4.77 | -3.63% | 131.49 | 131.87 | 125.81 |
| 26 de abr. de 2021 | 130.8 | -0.29 | -0.22% | 131.08 | 132.21 | 128.77 |
| 19 de abr. de 2021 | 131.24 | 5.99 | 4.78% | 125.25 | 131.77 | 125.06 |
