Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 407.51 | -3.75 | -0.91% | 411.25 | 414.19 | 403.68 |
3 de fev. de 2025 | 408.69 | -0.23 | -0.06% | 408.91 | 417.33 | 406.85 |
27 de jan. de 2025 | 414.04 | -9.63 | -2.28% | 423.66 | 447.03 | 411.9 |
20 de jan. de 2025 | 442.77 | 13.93 | 3.24% | 428.84 | 445.58 | 424.26 |
13 de jan. de 2025 | 427.19 | 12.37 | 2.98% | 414.82 | 431.98 | 409.46 |
6 de jan. de 2025 | 418.1 | -8.46 | -1.99% | 426.56 | 432.92 | 413.75 |
30 de dez. de 2024 | 422.01 | -1.42 | -0.34% | 423.42 | 426.18 | 413.56 |
23 de dez. de 2024 | 429.12 | -6.82 | -1.57% | 435.93 | 439.5 | 425.03 |
16 de dez. de 2024 | 434.28 | -12.63 | -2.83% | 446.9 | 453.8 | 427.37 |
9 de dez. de 2024 | 445.73 | 4.92 | 1.11% | 440.81 | 454.75 | 439.07 |
2 de dez. de 2024 | 442.29 | 21.41 | 5.08% | 420.88 | 444.67 | 420.23 |
25 de nov. de 2024 | 422.15 | 6.26 | 1.5% | 415.88 | 427.73 | 413.4 |
18 de nov. de 2024 | 415.83 | 4.7 | 1.14% | 411.12 | 417.31 | 409.01 |
11 de nov. de 2024 | 413.75 | -8.57 | -2.03% | 422.31 | 427.98 | 412.37 |
4 de nov. de 2024 | 421.42 | 13.23 | 3.24% | 408.19 | 425.54 | 404.3 |
28 de out. de 2024 | 408.93 | -19.44 | -4.54% | 428.36 | 437.09 | 405.07 |
21 de out. de 2024 | 426.64 | 11.21 | 2.7% | 415.42 | 431.17 | 412.53 |
14 de out. de 2024 | 416.82 | 0.4 | 0.09% | 416.41 | 422.73 | 409.23 |
7 de out. de 2024 | 415.04 | 0.95 | 0.22% | 414.09 | 419.06 | 406.9 |
30 de set. de 2024 | 415 | -10.17 | -2.39% | 425.16 | 429.01 | 413.05 |
23 de set. de 2024 | 426.45 | -6.6 | -1.53% | 433.04 | 435.12 | 424.79 |
16 de set. de 2024 | 434.51 | 5.62 | 1.31% | 428.89 | 440.47 | 426.92 |
9 de set. de 2024 | 429.78 | 24 | 5.91% | 405.77 | 430.51 | 400.94 |
2 de set. de 2024 | 400.46 | -15.41 | -3.71% | 415.86 | 418.52 | 399.57 |
26 de ago. de 2024 | 415.68 | 1.29 | 0.31% | 414.39 | 420.71 | 406.08 |
19 de ago. de 2024 | 415.56 | -2.07 | -0.5% | 417.62 | 425.38 | 410.78 |
12 de ago. de 2024 | 417.17 | 10.58 | 2.6% | 406.59 | 419.72 | 402.99 |
5 de ago. de 2024 | 405.06 | 19.11 | 4.95% | 385.95 | 408.78 | 385.7 |
29 de jul. de 2024 | 406.87 | -19.56 | -4.59% | 426.42 | 428.41 | 403.12 |
22 de jul. de 2024 | 423.89 | -16 | -3.64% | 439.88 | 446.98 | 416.03 |
15 de jul. de 2024 | 435.18 | -16.33 | -3.62% | 451.51 | 455.86 | 431.08 |
8 de jul. de 2024 | 451.65 | -12.53 | -2.7% | 464.17 | 466.25 | 449.25 |
1 de jul. de 2024 | 466.37 | 20.69 | 4.64% | 445.67 | 466.91 | 444.3 |
24 de jun. de 2024 | 446.73 | -1.47 | -0.33% | 448.2 | 454.78 | 445.06 |
17 de jun. de 2024 | 448.69 | 7.74 | 1.75% | 440.95 | 449.54 | 439.37 |
10 de jun. de 2024 | 440.98 | 18.17 | 4.29% | 422.81 | 442.05 | 422.72 |
3 de jun. de 2024 | 422.93 | 9.36 | 2.26% | 413.57 | 424.97 | 407.67 |
27 de mai. de 2024 | 412.63 | -14.46 | -3.39% | 427.09 | 429.61 | 403.41 |
20 de mai. de 2024 | 428.74 | 9.99 | 2.38% | 418.75 | 431.66 | 418.75 |
13 de mai. de 2024 | 418.44 | 3.17 | 0.76% | 415.27 | 424.08 | 409.57 |
6 de mai. de 2024 | 413.71 | 8.26 | 2.03% | 405.44 | 414.08 | 405.02 |
29 de abr. de 2024 | 405.34 | 2.03 | 0.5% | 403.3 | 405.81 | 388.88 |
22 de abr. de 2024 | 405.25 | 6.93 | 1.73% | 398.32 | 411.19 | 386.87 |
15 de abr. de 2024 | 397.89 | -25.6 | -6.05% | 423.48 | 425.49 | 396.58 |
8 de abr. de 2024 | 420.25 | -3.4 | -0.81% | 423.65 | 428.05 | 418.44 |
1 de abr. de 2024 | 424.46 | 2.75 | 0.65% | 421.71 | 427.35 | 416.36 |
25 de mar. de 2024 | 419.95 | -4.01 | -0.95% | 423.96 | 425.85 | 417.75 |
18 de mar. de 2024 | 428.05 | 14.37 | 3.47% | 413.68 | 429.46 | 413.08 |
11 de mar. de 2024 | 415.03 | 12.43 | 3.08% | 402.59 | 426.5 | 400.03 |
4 de mar. de 2024 | 405.32 | -6.42 | -1.56% | 411.73 | 416 | 397.19 |
26 de fev. de 2024 | 414.18 | 3.72 | 0.9% | 410.46 | 414.6 | 402.6 |
19 de fev. de 2024 | 409.39 | 7.18 | 1.78% | 402.21 | 414.33 | 396.02 |
12 de fev. de 2024 | 402.54 | -15.6 | -3.74% | 418.14 | 418.41 | 402.29 |
5 de fev. de 2024 | 419.19 | 10.74 | 2.62% | 408.45 | 419.44 | 401.69 |
29 de jan. de 2024 | 410.3 | 6.71 | 1.66% | 403.59 | 413.82 | 396.11 |
22 de jan. de 2024 | 402.65 | 4.06 | 1.01% | 398.59 | 405.76 | 392.36 |
15 de jan. de 2024 | 397.12 | 5.78 | 1.47% | 391.34 | 397.28 | 383.66 |
8 de jan. de 2024 | 387.43 | 19.18 | 5.21% | 368.24 | 389.46 | 368.2 |
1 de jan. de 2024 | 366.84 | -7.42 | -1.98% | 374.25 | 374.74 | 365.39 |
25 de dez. de 2023 | 374.71 | 0.59 | 0.16% | 374.11 | 376.02 | 371.68 |
18 de dez. de 2023 | 373.27 | 4.83 | 1.31% | 368.43 | 374.87 | 367.59 |
11 de dez. de 2023 | 368.96 | 3.83 | 1.05% | 365.12 | 376.45 | 363.03 |
4 de dez. de 2023 | 373.16 | 6.01 | 1.63% | 367.15 | 373.28 | 361.76 |
27 de nov. de 2023 | 373.39 | -3.32 | -0.89% | 376.71 | 382.6 | 370.19 |
20 de nov. de 2023 | 376.18 | 3.76 | 1.01% | 372.41 | 378.6 | 369.97 |
13 de nov. de 2023 | 368.68 | 2.41 | 0.65% | 366.27 | 375.21 | 364.77 |
6 de nov. de 2023 | 368.39 | 14.66 | 4.14% | 353.72 | 368.96 | 352.73 |
30 de out. de 2023 | 351.7 | 20.58 | 6.21% | 331.11 | 353.31 | 330.89 |
23 de out. de 2023 | 328.43 | 2.75 | 0.84% | 325.68 | 344.55 | 323.37 |
16 de out. de 2023 | 325.97 | -4.36 | -1.32% | 330.33 | 335.85 | 324.45 |
9 de out. de 2023 | 326.61 | 3.25 | 1% | 323.35 | 332.7 | 322.26 |
2 de out. de 2023 | 326.28 | 11.57 | 3.67% | 314.7 | 328.19 | 310.28 |
25 de set. de 2023 | 314.89 | -1.47 | -0.47% | 316.35 | 318.48 | 308.5 |
18 de set. de 2023 | 315.94 | -10.5 | -3.22% | 326.43 | 329.38 | 315.16 |
11 de set. de 2023 | 329.45 | -7.33 | -2.18% | 336.78 | 339.82 | 328.65 |
4 de set. de 2023 | 333.04 | 4.62 | 1.4% | 328.41 | 335.12 | 327.66 |
28 de ago. de 2023 | 327.68 | 4.47 | 1.38% | 323.21 | 330.49 | 320.7 |
21 de ago. de 2023 | 322.08 | 5.59 | 1.76% | 316.48 | 330.68 | 316.07 |
14 de ago. de 2023 | 315.55 | -4.03 | -1.27% | 319.58 | 324.09 | 310.57 |
7 de ago. de 2023 | 319.75 | -9.58 | -2.91% | 329.33 | 330.09 | 318.25 |
31 de jul. de 2023 | 326.77 | -9.13 | -2.72% | 335.9 | 337.49 | 325.28 |
24 de jul. de 2023 | 336.97 | -8.5 | -2.47% | 345.47 | 350.77 | 328.02 |
17 de jul. de 2023 | 342.74 | -3.07 | -0.89% | 345.8 | 365.64 | 339.59 |
10 de jul. de 2023 | 343.75 | 9.93 | 2.97% | 333.81 | 350.35 | 326.02 |
3 de jul. de 2023 | 336.16 | -2.22 | -0.66% | 338.38 | 341.92 | 334.48 |
26 de jun. de 2023 | 339.56 | 6.99 | 2.1% | 332.57 | 341.68 | 327.47 |
19 de jun. de 2023 | 333.85 | -4.73 | -1.4% | 338.58 | 341 | 331.04 |
12 de jun. de 2023 | 341.45 | 14.08 | 4.3% | 327.36 | 349.11 | 324.17 |
5 de jun. de 2023 | 325.41 | -9.19 | -2.75% | 334.6 | 337.52 | 321.53 |
29 de mai. de 2023 | 334.48 | 1.05 | 0.31% | 333.43 | 336.46 | 323.73 |
22 de mai. de 2023 | 331.82 | 14.57 | 4.59% | 317.24 | 332.38 | 311.65 |
15 de mai. de 2023 | 317.68 | 10.43 | 3.39% | 307.25 | 318.07 | 306.66 |
8 de mai. de 2023 | 307.83 | -0.8 | -0.26% | 308.62 | 312.05 | 305.15 |
1 de mai. de 2023 | 309.36 | 2.87 | 0.93% | 306.49 | 310.95 | 302.48 |
24 de abr. de 2023 | 306.21 | 25.63 | 9.13% | 280.57 | 307.98 | 274.85 |
17 de abr. de 2023 | 284.88 | -5.11 | -1.76% | 289.98 | 291.5 | 282.17 |
10 de abr. de 2023 | 285.89 | -2.94 | -1.02% | 288.83 | 289.81 | 281.57 |
3 de abr. de 2023 | 291.41 | 5.95 | 2.08% | 285.46 | 292.01 | 281.96 |
27 de mar. de 2023 | 288.69 | 7.75 | 2.76% | 280.93 | 288.73 | 271.97 |
20 de mar. de 2023 | 280.22 | 3.22 | 1.16% | 277 | 280.97 | 269.45 |
13 de mar. de 2023 | 278.85 | 30.91 | 12.46% | 247.94 | 283.23 | 245.65 |
6 de mar. de 2023 | 248.59 | -7.78 | -3.04% | 256.36 | 260.04 | 247.53 |
27 de fev. de 2023 | 255.3 | 3.04 | 1.2% | 252.26 | 255.55 | 245.55 |
20 de fev. de 2023 | 249.1 | -5.16 | -2.03% | 254.26 | 256.79 | 248.05 |
13 de fev. de 2023 | 257.82 | -9.49 | -3.55% | 267.3 | 274.88 | 255.94 |
6 de fev. de 2023 | 263.3 | 6.31 | 2.45% | 256.98 | 276.67 | 254.72 |
30 de jan. de 2023 | 258.64 | 13.69 | 5.59% | 244.94 | 264.62 | 242.13 |
23 de jan. de 2023 | 248.12 | 8.25 | 3.43% | 239.87 | 249.76 | 230.83 |
16 de jan. de 2023 | 239.95 | 1.38 | 0.58% | 238.56 | 242.3 | 230.63 |
9 de jan. de 2023 | 239.13 | 12.43 | 5.48% | 226.7 | 239.83 | 226.32 |
2 de jan. de 2023 | 224.68 | -17.32 | -7.16% | 242 | 245.66 | 219.31 |
26 de dez. de 2022 | 239.65 | 1.14 | 0.47% | 238.51 | 241.87 | 234.15 |
19 de dez. de 2022 | 238.18 | -5.77 | -2.37% | 243.95 | 245.11 | 233.37 |
12 de dez. de 2022 | 243.36 | -4.24 | -1.72% | 247.6 | 263.35 | 243.01 |
5 de dez. de 2022 | 244.93 | -7.63 | -3.03% | 252.56 | 253.29 | 241.67 |
28 de nov. de 2022 | 254.24 | 8.87 | 3.61% | 245.36 | 255.58 | 237.72 |
21 de nov. de 2022 | 246.98 | 4.81 | 1.98% | 242.17 | 248.17 | 240.19 |
14 de nov. de 2022 | 240.75 | 0.56 | 0.23% | 240.18 | 245.83 | 237.27 |
7 de nov. de 2022 | 246.48 | 25.16 | 11.37% | 221.31 | 247.47 | 220.93 |
31 de out. de 2022 | 221.03 | -12.88 | -5.51% | 233.9 | 234.67 | 213 |
24 de out. de 2022 | 235.3 | -7.43 | -3.07% | 242.73 | 250.41 | 225.33 |
17 de out. de 2022 | 241.62 | 5.45 | 2.3% | 236.17 | 243.2 | 233.78 |
10 de out. de 2022 | 228.11 | -5.33 | -2.29% | 233.44 | 236.73 | 219.02 |
3 de out. de 2022 | 233.85 | -1.09 | -0.46% | 234.93 | 250.03 | 232.68 |
26 de set. de 2022 | 232.45 | -4.81 | -2.03% | 237.25 | 241.81 | 232.21 |
19 de set. de 2022 | 237.52 | -4.1 | -1.7% | 241.61 | 247.1 | 234.7 |
12 de set. de 2022 | 244.39 | -20.89 | -7.88% | 265.28 | 266.87 | 241.57 |
5 de set. de 2022 | 264.01 | 6.93 | 2.69% | 257.07 | 264.63 | 251.4 |
29 de ago. de 2022 | 255.53 | -9.93 | -3.75% | 265.46 | 266.77 | 253.95 |
22 de ago. de 2022 | 267.51 | -13.89 | -4.94% | 281.4 | 281.83 | 267.46 |
15 de ago. de 2022 | 285.82 | -4.69 | -1.62% | 290.51 | 293.57 | 284.93 |
8 de ago. de 2022 | 291 | 8.52 | 3.01% | 282.47 | 291.28 | 277 |
1 de ago. de 2022 | 282.54 | 5.58 | 2.01% | 276.96 | 283.16 | 271.79 |
25 de jul. de 2022 | 280.11 | 19.72 | 7.57% | 260.39 | 281.24 | 249 |
18 de jul. de 2022 | 259.68 | 0.94 | 0.36% | 258.73 | 264.58 | 252.78 |
11 de jul. de 2022 | 256.26 | -8.25 | -3.12% | 264.5 | 265.97 | 245.41 |
4 de jul. de 2022 | 266.89 | 12.05 | 4.73% | 254.83 | 268.49 | 254.16 |
27 de jun. de 2022 | 258.83 | -8.45 | -3.17% | 267.28 | 267.36 | 252.37 |
20 de jun. de 2022 | 267.21 | 17.94 | 7.2% | 249.26 | 267.23 | 249.02 |
13 de jun. de 2022 | 247.01 | 2.54 | 1.04% | 244.46 | 254.71 | 240.98 |
6 de jun. de 2022 | 252.43 | -20.15 | -7.4% | 272.58 | 273.58 | 252.39 |
30 de mai. de 2022 | 269.53 | -1.41 | -0.52% | 270.93 | 277.1 | 261.58 |
23 de mai. de 2022 | 272.72 | 18.51 | 7.28% | 254.21 | 272.72 | 252.87 |
16 de mai. de 2022 | 252.2 | -6.07 | -2.36% | 258.27 | 267.75 | 245.91 |
9 de mai. de 2022 | 260.46 | -10.43 | -3.85% | 270.88 | 273.17 | 249.51 |
2 de mai. de 2022 | 274.38 | -3.32 | -1.2% | 277.69 | 290.26 | 270.72 |
25 de abr. de 2022 | 277.04 | 5.34 | 1.96% | 271.7 | 290.37 | 269.46 |
18 de abr. de 2022 | 273.14 | -6.18 | -2.21% | 279.31 | 292.67 | 272.83 |
11 de abr. de 2022 | 279.17 | -12.5 | -4.29% | 291.67 | 292 | 278.76 |
4 de abr. de 2022 | 295.97 | -13.52 | -4.37% | 309.49 | 314.44 | 295.67 |
28 de mar. de 2022 | 309.43 | 3.69 | 1.21% | 305.73 | 315.93 | 305.02 |
21 de mar. de 2022 | 303.73 | 5.02 | 1.68% | 298.71 | 305.27 | 294.89 |
14 de mar. de 2022 | 300.69 | 20.56 | 7.33% | 280.13 | 300.97 | 275.82 |
7 de mar. de 2022 | 279.61 | -9.54 | -3.3% | 289.15 | 289.65 | 270 |
28 de fev. de 2022 | 290.27 | -5.57 | -1.89% | 295.84 | 302.33 | 287.15 |
21 de fev. de 2022 | 297.36 | 11.71 | 4.09% | 285.65 | 297.59 | 272.72 |
14 de fev. de 2022 | 287.66 | -7.25 | -2.46% | 294.91 | 300.86 | 286.3 |
7 de fev. de 2022 | 295 | -11.34 | -3.71% | 306.34 | 311.9 | 294.24 |
31 de jan. de 2022 | 306.06 | -2.11 | -0.69% | 308.16 | 315.08 | 299.96 |
24 de jan. de 2022 | 308.29 | 18.18 | 6.27% | 290.1 | 308.37 | 276.02 |
17 de jan. de 2022 | 295.94 | -7.42 | -2.45% | 303.35 | 313.85 | 295.63 |
10 de jan. de 2022 | 310.3 | 0.92 | 0.29% | 309.38 | 323.38 | 303.98 |
3 de jan. de 2022 | 313.99 | -22.25 | -6.62% | 336.23 | 337.7 | 310.09 |
27 de dez. de 2021 | 336.17 | 0.25 | 0.07% | 335.91 | 344.27 | 335.83 |
20 de dez. de 2021 | 334.49 | 14.24 | 4.44% | 320.25 | 336.38 | 317.58 |
13 de dez. de 2021 | 323.89 | -16.98 | -4.98% | 340.86 | 343.76 | 317.24 |
6 de dez. de 2021 | 342.8 | 18.9 | 5.83% | 323.9 | 342.97 | 319.2 |
29 de nov. de 2021 | 323.28 | -13.33 | -3.96% | 336.6 | 339.27 | 318.03 |
22 de nov. de 2021 | 329.52 | -14.62 | -4.25% | 344.13 | 349.65 | 328.16 |
15 de nov. de 2021 | 343.31 | 6.01 | 1.78% | 337.29 | 345.06 | 334.02 |
8 de nov. de 2021 | 336.78 | 0.08 | 0.02% | 336.69 | 338.4 | 329.9 |
1 de nov. de 2021 | 336.07 | 4.74 | 1.43% | 331.33 | 337.99 | 326.36 |
25 de out. de 2021 | 331.28 | 22.02 | 7.12% | 309.25 | 331.71 | 306.44 |
18 de out. de 2021 | 308.9 | 6 | 1.98% | 302.9 | 311.07 | 302.63 |
11 de out. de 2021 | 304.34 | 10.93 | 3.72% | 293.4 | 304.44 | 292.32 |
4 de out. de 2021 | 294.71 | 7.94 | 2.77% | 286.76 | 296.63 | 280.23 |
27 de set. de 2021 | 288.51 | -7.61 | -2.57% | 296.11 | 296.45 | 281.31 |
20 de set. de 2021 | 299.53 | 4.14 | 1.4% | 295.38 | 300.89 | 289.52 |
13 de set. de 2021 | 300.2 | 2.12 | 0.71% | 298.07 | 305.28 | 294.09 |
6 de set. de 2021 | 295.57 | -5.16 | -1.72% | 300.72 | 302.1 | 295.37 |
30 de ago. de 2021 | 301.1 | -0.13 | -0.05% | 301.23 | 305.17 | 300.18 |
23 de ago. de 2021 | 299.7 | -3.57 | -1.18% | 303.27 | 305.53 | 296.82 |
16 de ago. de 2021 | 304.22 | 10.31 | 3.5% | 293.91 | 305.82 | 289.51 |
9 de ago. de 2021 | 292.85 | 2.2 | 0.75% | 290.65 | 292.88 | 285.2 |
2 de ago. de 2021 | 289.42 | 3.29 | 1.14% | 286.13 | 289.61 | 283.73 |
26 de jul. de 2021 | 284.92 | -2.28 | -0.8% | 287.2 | 290.11 | 282.91 |
19 de jul. de 2021 | 289.71 | 10.89 | 3.9% | 278.81 | 289.96 | 275.21 |
12 de jul. de 2021 | 280.68 | 1.18 | 0.42% | 279.5 | 284.07 | 276.58 |
5 de jul. de 2021 | 277.83 | -0.95 | -0.35% | 278.78 | 280.69 | 274.25 |
28 de jun. de 2021 | 277.56 | 10.86 | 4.07% | 266.7 | 277.98 | 266.59 |
21 de jun. de 2021 | 265.07 | 5.15 | 1.98% | 259.91 | 267.84 | 257.9 |
14 de jun. de 2021 | 259.03 | 1.46 | 0.57% | 257.56 | 262.29 | 254.4 |
7 de jun. de 2021 | 257.79 | 7.58 | 3.02% | 250.21 | 258.48 | 250.17 |
31 de mai. de 2021 | 250.68 | -0.35 | -0.14% | 251.02 | 251.64 | 243 |
24 de mai. de 2021 | 249.64 | 1.84 | 0.74% | 247.79 | 252.89 | 247.73 |
17 de mai. de 2021 | 245.04 | -0.78 | -0.32% | 245.81 | 248.29 | 239.06 |
10 de mai. de 2021 | 248.15 | -2.51 | -1.01% | 250.66 | 251.71 | 238.06 |
3 de mai. de 2021 | 252.48 | -0.75 | -0.3% | 253.23 | 254.34 | 244.69 |
26 de abr. de 2021 | 251.88 | -10.5 | -4% | 262.37 | 263.18 | 249.06 |
19 de abr. de 2021 | 261.05 | 0.72 | 0.27% | 260.33 | 261.73 | 255.63 |