Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 32.88 | -0.05 | -0.16% | 32.93 | 33.76 | 29.09 |
3 de fev. de 2025 | 32.45 | -5.86 | -15.3% | 38.31 | 38.49 | 32.33 |
27 de jan. de 2025 | 39.25 | -1.96 | -4.74% | 41.2 | 45.01 | 39.13 |
20 de jan. de 2025 | 41.26 | 5.28 | 14.7% | 35.97 | 45.16 | 35.18 |
13 de jan. de 2025 | 33.96 | -0.08 | -0.21% | 34.03 | 35.54 | 31.83 |
6 de jan. de 2025 | 42.16 | -1.18 | -2.71% | 43.33 | 48.75 | 41.5 |
30 de dez. de 2024 | 41.97 | 2 | 5% | 39.97 | 43.14 | 38.74 |
23 de dez. de 2024 | 39.98 | 1.71 | 4.49% | 38.26 | 41.31 | 38.26 |
16 de dez. de 2024 | 39.28 | -3.25 | -7.62% | 42.52 | 44.19 | 37.32 |
9 de dez. de 2024 | 41.66 | -2.54 | -5.73% | 44.19 | 47.23 | 40.79 |
2 de dez. de 2024 | 44.23 | 1.17 | 2.74% | 43.05 | 46.44 | 41.33 |
25 de nov. de 2024 | 42.92 | 0.14 | 0.35% | 42.77 | 46.11 | 41.3 |
18 de nov. de 2024 | 41.02 | 3.32 | 8.8% | 37.7 | 42.27 | 35.83 |
11 de nov. de 2024 | 36.71 | -9.29 | -20.2% | 46 | 46.07 | 35.68 |
4 de nov. de 2024 | 46.69 | -7.45 | -13.75% | 54.13 | 55.42 | 46.42 |
28 de out. de 2024 | 54.39 | 1.36 | 2.58% | 53.02 | 57.48 | 52.75 |
21 de out. de 2024 | 52.91 | -0.98 | -1.81% | 53.88 | 54.59 | 52.09 |
14 de out. de 2024 | 53.92 | -3.82 | -6.62% | 57.74 | 58.77 | 53.36 |
7 de out. de 2024 | 58.12 | -1.68 | -2.8% | 59.79 | 60.43 | 55.53 |
30 de set. de 2024 | 60.05 | -5.64 | -8.59% | 65.69 | 67.74 | 59.42 |
23 de set. de 2024 | 65.56 | 0.32 | 0.5% | 65.23 | 66.61 | 63.13 |
16 de set. de 2024 | 65.48 | -3.48 | -5.05% | 68.96 | 75.05 | 64.5 |
9 de set. de 2024 | 67.93 | -5.74 | -7.8% | 73.67 | 79.68 | 63.91 |
2 de set. de 2024 | 72.71 | -4.08 | -5.31% | 76.78 | 77.19 | 71.32 |
26 de ago. de 2024 | 77.14 | -5.13 | -6.23% | 82.26 | 83.35 | 75.82 |
19 de ago. de 2024 | 82.07 | -4.21 | -4.87% | 86.27 | 91.63 | 80.41 |
12 de ago. de 2024 | 86.57 | 3.16 | 3.8% | 83.4 | 88.39 | 80.34 |
5 de ago. de 2024 | 84.79 | 6.56 | 8.38% | 78.23 | 85.33 | 77.61 |
29 de jul. de 2024 | 86.66 | -33.21 | -27.7% | 119.86 | 125.19 | 84.11 |
22 de jul. de 2024 | 121.59 | -0.65 | -0.54% | 122.24 | 123.53 | 114.83 |
15 de jul. de 2024 | 120.61 | 1.82 | 1.54% | 118.78 | 126.74 | 115.29 |
8 de jul. de 2024 | 121.11 | 3.45 | 2.94% | 117.65 | 128.76 | 114.78 |
1 de jul. de 2024 | 117.91 | -0.64 | -0.54% | 118.54 | 123.13 | 113.66 |
24 de jun. de 2024 | 118.34 | -14.66 | -11.03% | 133 | 137.52 | 117.66 |
17 de jun. de 2024 | 132.93 | -2.85 | -2.1% | 135.77 | 139.45 | 129.64 |
10 de jun. de 2024 | 139.55 | -11.39 | -7.55% | 150.94 | 150.94 | 137.59 |
3 de jun. de 2024 | 150.72 | 12.81 | 9.28% | 137.91 | 158.32 | 137.59 |
27 de mai. de 2024 | 141.95 | -19.25 | -11.94% | 161.19 | 163.95 | 139.7 |
20 de mai. de 2024 | 166.04 | 33.67 | 25.44% | 132.36 | 169.52 | 131.15 |
13 de mai. de 2024 | 132.4 | 12.76 | 10.66% | 119.64 | 134.13 | 118.4 |
6 de mai. de 2024 | 116.95 | -7.1 | -5.72% | 124.04 | 124.86 | 116.43 |
29 de abr. de 2024 | 124.57 | 15.83 | 14.56% | 108.73 | 128.28 | 108.66 |
22 de abr. de 2024 | 107.77 | 6.96 | 6.91% | 100.8 | 110.01 | 98.47 |
15 de abr. de 2024 | 101.05 | -3.07 | -2.94% | 104.11 | 106.06 | 99.44 |
8 de abr. de 2024 | 104.42 | 3.54 | 3.5% | 100.88 | 115.49 | 100.7 |
1 de abr. de 2024 | 102.59 | -3.22 | -3.05% | 105.81 | 106.04 | 96.71 |
25 de mar. de 2024 | 106.25 | -0.68 | -0.63% | 106.92 | 110.79 | 104.69 |
18 de mar. de 2024 | 105.21 | 1.89 | 1.82% | 103.32 | 107.2 | 100 |
11 de mar. de 2024 | 103.54 | 0.87 | 0.84% | 102.67 | 113.88 | 100.58 |
4 de mar. de 2024 | 102.77 | 8.54 | 9.07% | 94.22 | 103.58 | 92.27 |
26 de fev. de 2024 | 94.77 | 0.86 | 0.92% | 93.9 | 98.86 | 91.14 |
19 de fev. de 2024 | 96.22 | 8.84 | 10.11% | 87.38 | 101.36 | 85.17 |
12 de fev. de 2024 | 88.12 | 1.45 | 1.67% | 86.67 | 91.66 | 83.76 |
5 de fev. de 2024 | 87.13 | -7.93 | -8.34% | 95.05 | 99.77 | 86.14 |
29 de jan. de 2024 | 97.19 | -2.68 | -2.68% | 99.86 | 105.44 | 94.86 |
22 de jan. de 2024 | 101.57 | 2.21 | 2.23% | 99.35 | 103.91 | 98.25 |
15 de jan. de 2024 | 99.06 | -3.1 | -3.04% | 102.16 | 102.24 | 96.3 |
8 de jan. de 2024 | 105.64 | -3.11 | -2.86% | 108.75 | 115.59 | 105.21 |
1 de jan. de 2024 | 110.73 | 11.13 | 11.17% | 99.6 | 115.43 | 99.41 |
25 de dez. de 2023 | 99.13 | 3.15 | 3.29% | 95.97 | 102.54 | 93.89 |
18 de dez. de 2023 | 94.56 | 9.2 | 10.77% | 85.36 | 96.11 | 83.32 |
11 de dez. de 2023 | 85.37 | 5.21 | 6.51% | 80.15 | 94.56 | 72.98 |
4 de dez. de 2023 | 80.05 | 0.75 | 0.94% | 79.3 | 83.81 | 77.07 |
27 de nov. de 2023 | 79.55 | 2.75 | 3.59% | 76.79 | 80.62 | 74.06 |
20 de nov. de 2023 | 78.28 | 2.23 | 2.93% | 76.05 | 80.77 | 75.47 |
13 de nov. de 2023 | 76.12 | 7.09 | 10.27% | 69.03 | 78.05 | 67.32 |
6 de nov. de 2023 | 69.83 | -8.3 | -10.63% | 78.13 | 78.66 | 67.57 |
30 de out. de 2023 | 77.29 | 4.99 | 6.9% | 72.3 | 78.89 | 63.22 |
23 de out. de 2023 | 71.61 | -8.41 | -10.51% | 80.02 | 81.32 | 71.29 |
16 de out. de 2023 | 80.14 | -14.24 | -15.08% | 94.37 | 95.9 | 79.44 |
9 de out. de 2023 | 98.03 | -3.77 | -3.7% | 101.79 | 104.91 | 97.21 |
2 de out. de 2023 | 103.58 | 1.51 | 1.48% | 102.06 | 104.63 | 98.73 |
25 de set. de 2023 | 102.86 | 4.56 | 4.63% | 98.3 | 104.34 | 96.8 |
18 de set. de 2023 | 99.69 | -13.05 | -11.58% | 112.74 | 112.92 | 98.1 |
11 de set. de 2023 | 114.36 | 8.51 | 8.04% | 105.84 | 114.86 | 103.14 |
4 de set. de 2023 | 107.28 | -3.3 | -2.99% | 110.58 | 112.09 | 106.06 |
28 de ago. de 2023 | 112.15 | -1.38 | -1.22% | 113.53 | 117.55 | 111.2 |
21 de ago. de 2023 | 111.53 | 9.4 | 9.2% | 102.13 | 116.49 | 101.48 |
14 de ago. de 2023 | 101.3 | 1.29 | 1.29% | 100 | 106.41 | 94.72 |
7 de ago. de 2023 | 101.12 | -4.13 | -3.93% | 105.25 | 105.64 | 98.04 |
31 de jul. de 2023 | 107.77 | -10.22 | -8.66% | 117.98 | 118.54 | 107.25 |
24 de jul. de 2023 | 118.22 | -7.18 | -5.72% | 125.39 | 125.89 | 117.9 |
17 de jul. de 2023 | 125.97 | 5.17 | 4.27% | 120.8 | 127.04 | 119.64 |
10 de jul. de 2023 | 120.85 | 2.04 | 1.72% | 118.8 | 127.61 | 118.58 |
3 de jul. de 2023 | 118.43 | -3.29 | -2.71% | 121.72 | 128.51 | 116.72 |
26 de jun. de 2023 | 121.19 | 1.5 | 1.26% | 119.68 | 123.2 | 118.14 |
19 de jun. de 2023 | 118 | -8.44 | -6.68% | 126.44 | 127.03 | 116.85 |
12 de jun. de 2023 | 128.27 | 6.06 | 4.95% | 122.21 | 132.6 | 120.97 |
5 de jun. de 2023 | 122.64 | -8.18 | -6.25% | 130.81 | 134.17 | 121.64 |
29 de mai. de 2023 | 130.2 | 5.4 | 4.33% | 124.79 | 131.21 | 123.63 |
22 de mai. de 2023 | 125.8 | 0.57 | 0.46% | 125.22 | 141.26 | 123.88 |
15 de mai. de 2023 | 125.85 | -0.56 | -0.44% | 126.4 | 130.34 | 122.17 |
8 de mai. de 2023 | 128.53 | -6.07 | -4.51% | 134.6 | 134.6 | 126.06 |
1 de mai. de 2023 | 136.56 | 5.53 | 4.22% | 131.03 | 137.74 | 128.87 |
24 de abr. de 2023 | 132.37 | -7.3 | -5.23% | 139.67 | 139.73 | 128.61 |
17 de abr. de 2023 | 140.23 | -13.13 | -8.56% | 153.35 | 153.53 | 137.92 |
10 de abr. de 2023 | 156.48 | -2.12 | -1.34% | 158.59 | 162.87 | 148.79 |
3 de abr. de 2023 | 157.8 | 3.23 | 2.08% | 154.57 | 159.63 | 151.71 |
27 de mar. de 2023 | 153.21 | 5.15 | 3.47% | 148.06 | 154.55 | 144.86 |
20 de mar. de 2023 | 150.42 | 1.3 | 0.87% | 149.11 | 156.21 | 146.55 |
13 de mar. de 2023 | 149.7 | 10.15 | 7.28% | 139.54 | 154.5 | 138.81 |
6 de mar. de 2023 | 137.97 | -4.91 | -3.44% | 142.88 | 145.29 | 135.16 |
27 de fev. de 2023 | 142.88 | 4.46 | 3.22% | 138.41 | 144.51 | 133.33 |
20 de fev. de 2023 | 138.85 | -26.46 | -16.01% | 165.3 | 166.4 | 137.85 |
13 de fev. de 2023 | 165.92 | -0.35 | -0.21% | 166.26 | 176.62 | 160.26 |
6 de fev. de 2023 | 168.98 | -2.14 | -1.25% | 171.11 | 173.98 | 162.18 |
30 de jan. de 2023 | 173.08 | -11.89 | -6.43% | 184.97 | 187.13 | 166.91 |
23 de jan. de 2023 | 188.62 | -4.45 | -2.31% | 193.07 | 198.3 | 187.13 |
16 de jan. de 2023 | 193.71 | 4.7 | 2.48% | 189.01 | 207.02 | 187.46 |
9 de jan. de 2023 | 191.53 | 12.08 | 6.73% | 179.45 | 191.67 | 175.95 |
2 de jan. de 2023 | 180 | 0.75 | 0.41% | 179.25 | 183.79 | 170.1 |
26 de dez. de 2022 | 179.07 | -19.13 | -9.66% | 198.2 | 199.2 | 171.66 |
19 de dez. de 2022 | 198.35 | -2.41 | -1.2% | 200.75 | 211.76 | 187.16 |
12 de dez. de 2022 | 192.86 | 19.26 | 11.09% | 173.6 | 216.54 | 162.52 |
5 de dez. de 2022 | 177.03 | -2.66 | -1.48% | 179.68 | 184.82 | 169.18 |
28 de nov. de 2022 | 181.39 | 6.62 | 3.79% | 174.76 | 185.41 | 168.66 |
21 de nov. de 2022 | 175.58 | -3.12 | -1.75% | 178.7 | 180.35 | 169.66 |
14 de nov. de 2022 | 180.86 | 7.62 | 4.39% | 173.24 | 188.18 | 172.89 |
7 de nov. de 2022 | 170.76 | 12.56 | 7.94% | 158.19 | 171.75 | 155.07 |
31 de out. de 2022 | 157.5 | 7.56 | 5.04% | 149.94 | 160.4 | 134.36 |
24 de out. de 2022 | 150.56 | 23.17 | 18.18% | 127.39 | 150.85 | 126.16 |
17 de out. de 2022 | 127.99 | -4.9 | -3.69% | 132.89 | 140.3 | 118.03 |
10 de out. de 2022 | 133.1 | 13.86 | 11.63% | 119.23 | 140.96 | 118.6 |
3 de out. de 2022 | 119.03 | 0.39 | 0.32% | 118.64 | 127.26 | 114.79 |
26 de set. de 2022 | 117.95 | -5.52 | -4.48% | 123.47 | 125.98 | 114.77 |
19 de set. de 2022 | 123.4 | -11.29 | -8.39% | 134.69 | 134.87 | 121 |
12 de set. de 2022 | 137.38 | -3.44 | -2.45% | 140.82 | 144.43 | 130.74 |
5 de set. de 2022 | 141.99 | 5.25 | 3.83% | 136.74 | 142.29 | 129.35 |
29 de ago. de 2022 | 138.2 | 3.33 | 2.47% | 134.86 | 140.62 | 129.74 |
22 de ago. de 2022 | 136.48 | -8.04 | -5.56% | 144.51 | 148.44 | 136.27 |
15 de ago. de 2022 | 145.85 | -26.37 | -15.31% | 172.21 | 179.65 | 144.64 |
8 de ago. de 2022 | 170.68 | -12.57 | -6.86% | 183.25 | 189.75 | 168.16 |
1 de ago. de 2022 | 186.42 | 23.62 | 14.51% | 162.79 | 196.92 | 159.61 |
25 de jul. de 2022 | 163.79 | 1.75 | 1.08% | 162.03 | 166.9 | 151.23 |
18 de jul. de 2022 | 163.16 | -4.88 | -2.9% | 168.03 | 172.2 | 160.71 |
11 de jul. de 2022 | 166.52 | -8.93 | -5.09% | 175.45 | 180.05 | 155.42 |
4 de jul. de 2022 | 175.81 | 27.12 | 18.24% | 148.68 | 180.19 | 146.31 |
27 de jun. de 2022 | 149.6 | 8.28 | 5.86% | 141.31 | 150.67 | 134.87 |
20 de jun. de 2022 | 143.93 | 14.04 | 10.8% | 129.89 | 144.34 | 126.56 |
13 de jun. de 2022 | 127.71 | 4.59 | 3.73% | 123.11 | 131.1 | 115.32 |
6 de jun. de 2022 | 126.91 | -10.35 | -7.55% | 137.26 | 152.3 | 124.21 |
30 de mai. de 2022 | 136.78 | -8.56 | -5.89% | 145.33 | 148.92 | 130.62 |
23 de mai. de 2022 | 147.24 | 10.83 | 7.93% | 136.41 | 148.2 | 125.79 |
16 de mai. de 2022 | 135.99 | 0.43 | 0.31% | 135.56 | 148.13 | 131.01 |
9 de mai. de 2022 | 137.54 | 5.34 | 4.03% | 132.2 | 141.28 | 118.5 |
2 de mai. de 2022 | 134.2 | -2.96 | -2.16% | 137.15 | 154.96 | 130.57 |
25 de abr. de 2022 | 134.04 | -4.91 | -3.54% | 138.95 | 151.25 | 133.6 |
18 de abr. de 2022 | 140.02 | -24.42 | -14.86% | 164.44 | 165.1 | 139.43 |
11 de abr. de 2022 | 165.2 | 9.25 | 5.93% | 155.95 | 172.05 | 151.7 |
4 de abr. de 2022 | 160.5 | -16.72 | -9.44% | 177.22 | 180.24 | 150.2 |
28 de mar. de 2022 | 176.57 | 7.85 | 4.65% | 168.71 | 187.25 | 165.75 |
21 de mar. de 2022 | 165.83 | -14.17 | -7.88% | 180 | 187.96 | 162.98 |
14 de mar. de 2022 | 178.93 | 36.87 | 25.96% | 142.05 | 180.64 | 141.06 |
7 de mar. de 2022 | 137.98 | 2.07 | 1.53% | 135.9 | 145.78 | 121.69 |
28 de fev. de 2022 | 136.45 | -14 | -9.31% | 150.45 | 156.16 | 135.83 |
21 de fev. de 2022 | 151.33 | 7.95 | 5.54% | 143.38 | 156.31 | 134 |
14 de fev. de 2022 | 145.64 | -12.81 | -8.08% | 158.44 | 158.97 | 138.05 |
7 de fev. de 2022 | 161.07 | -0.15 | -0.09% | 161.21 | 168.64 | 147.25 |
31 de jan. de 2022 | 162.93 | 2.7 | 1.68% | 160.23 | 177.41 | 154.03 |
24 de jan. de 2022 | 159.47 | 8 | 5.28% | 151.46 | 168.13 | 138 |
17 de jan. de 2022 | 159.89 | -35.55 | -18.19% | 195.43 | 198.74 | 157.21 |
10 de jan. de 2022 | 204.61 | -3.5 | -1.69% | 208.11 | 241.73 | 200 |
3 de jan. de 2022 | 213.86 | -34.61 | -13.93% | 248.47 | 249.08 | 205 |
27 de dez. de 2021 | 253.83 | 12.45 | 5.15% | 241.38 | 259.11 | 232.31 |
20 de dez. de 2021 | 249.83 | -66.66 | -21.07% | 316.49 | 316.51 | 238.08 |
13 de dez. de 2021 | 295.1 | 36.59 | 14.15% | 258.51 | 295.89 | 256.61 |
6 de dez. de 2021 | 256.69 | -22.08 | -7.93% | 278.77 | 288.06 | 235.5 |
29 de nov. de 2021 | 306.39 | -59.03 | -16.16% | 365.41 | 375.64 | 291 |
22 de nov. de 2021 | 329.29 | 62.21 | 23.29% | 267.08 | 349.87 | 264 |
15 de nov. de 2021 | 263.66 | 33.31 | 14.46% | 230.35 | 274.55 | 225.3 |
8 de nov. de 2021 | 231.32 | -2.69 | -1.15% | 234 | 250.24 | 221.6 |
1 de nov. de 2021 | 236.79 | -95.4 | -28.72% | 332.18 | 349.4 | 210.96 |
25 de out. de 2021 | 345.14 | 16.9 | 5.15% | 328.23 | 356.59 | 323.01 |
18 de out. de 2021 | 326.6 | 4.93 | 1.53% | 321.66 | 346.57 | 316.99 |
11 de out. de 2021 | 324.2 | 23.58 | 7.84% | 300.61 | 339.24 | 299.55 |
4 de out. de 2021 | 304.84 | -9.68 | -3.08% | 314.51 | 337.84 | 293.3 |
27 de set. de 2021 | 340.19 | -91.81 | -21.26% | 432 | 432.67 | 323.16 |
20 de set. de 2021 | 430 | 9.56 | 2.27% | 420.44 | 458.37 | 418 |
13 de set. de 2021 | 429.57 | -17.46 | -3.91% | 447.03 | 447.29 | 406.58 |
6 de set. de 2021 | 448.9 | 37.72 | 9.17% | 411.17 | 464.4 | 409.79 |
30 de ago. de 2021 | 415.58 | 47.84 | 13.01% | 367.73 | 416.71 | 362.66 |
23 de ago. de 2021 | 382.42 | -4.75 | -1.23% | 387.17 | 413.36 | 378.67 |
16 de ago. de 2021 | 382.75 | 11.75 | 3.16% | 371 | 412.86 | 348.2 |
9 de ago. de 2021 | 390.03 | -19.83 | -4.84% | 409.85 | 494.77 | 371.87 |
2 de ago. de 2021 | 413.56 | 52.32 | 14.48% | 361.23 | 443.32 | 343 |
26 de jul. de 2021 | 353.28 | 1.77 | 0.5% | 351.5 | 361.14 | 318 |
19 de jul. de 2021 | 348.72 | 61.98 | 21.61% | 286.74 | 349.35 | 286 |
12 de jul. de 2021 | 286.46 | 56.04 | 24.32% | 230.41 | 288.62 | 228.5 |
5 de jul. de 2021 | 232.62 | 4.03 | 1.76% | 228.58 | 234.51 | 214.33 |
28 de jun. de 2021 | 234.32 | 11.56 | 5.18% | 222.76 | 245.09 | 215.38 |
21 de jun. de 2021 | 219.73 | 17.34 | 8.57% | 202.38 | 226.38 | 199.79 |
14 de jun. de 2021 | 198.82 | -13.88 | -6.53% | 212.7 | 213 | 193.25 |
7 de jun. de 2021 | 218.76 | 11.34 | 5.46% | 207.42 | 227.51 | 202 |
31 de mai. de 2021 | 205.83 | 24.3 | 13.38% | 181.53 | 207.29 | 178.5 |
24 de mai. de 2021 | 184.95 | 23.44 | 14.52% | 161.5 | 186.56 | 160.64 |
17 de mai. de 2021 | 161.44 | 2.59 | 1.63% | 158.85 | 169.17 | 154.48 |
10 de mai. de 2021 | 161.55 | -1.61 | -0.99% | 163.16 | 163.85 | 146.7 |
3 de mai. de 2021 | 163.15 | -20.66 | -11.24% | 183.81 | 188.95 | 143.48 |
26 de abr. de 2021 | 178.49 | 7.2 | 4.2% | 171.29 | 186.67 | 168.75 |
19 de abr. de 2021 | 173.52 | 9.37 | 5.7% | 164.15 | 178.92 | 153.17 |