PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 1056.69 | 37.09 | 3.63% | 1019.6 | 1060.95 | 994.25 |
| 3 de fev. de 2025 | 1010.55 | 42.41 | 4.38% | 968.13 | 1024.21 | 961.09 |
| 27 de jan. de 2025 | 973.58 | 8.77 | 0.9% | 964.81 | 991.37 | 954.12 |
| 20 de jan. de 2025 | 974.38 | 117.13 | 13.66% | 857.25 | 988.52 | 849.84 |
| 13 de jan. de 2025 | 853.94 | 23.57 | 2.83% | 830.37 | 865.93 | 821.06 |
| 6 de jan. de 2025 | 835.66 | -51.67 | -5.83% | 887.32 | 889.47 | 830.49 |
| 30 de dez. de 2024 | 879.35 | -12.83 | -1.44% | 892.18 | 905.16 | 873.26 |
| 23 de dez. de 2024 | 904.6 | -4.86 | -0.54% | 909.45 | 932.85 | 891.31 |
| 16 de dez. de 2024 | 905.42 | -15.74 | -1.71% | 921.15 | 925.65 | 882.34 |
| 9 de dez. de 2024 | 916.31 | -4.94 | -0.54% | 921.24 | 938.59 | 899.8 |
| 2 de dez. de 2024 | 931.62 | 48.91 | 5.54% | 882.7 | 932.34 | 882.7 |
| 25 de nov. de 2024 | 883.35 | -11.89 | -1.33% | 895.24 | 895.44 | 855.95 |
| 18 de nov. de 2024 | 895.38 | 82.88 | 10.2% | 812.5 | 904.94 | 805.57 |
| 11 de nov. de 2024 | 821.84 | 27.62 | 3.47% | 794.21 | 838.16 | 792.65 |
| 4 de nov. de 2024 | 792.7 | 40.37 | 5.36% | 752.33 | 796.22 | 746.88 |
| 28 de out. de 2024 | 753.56 | 0.28 | 0.03% | 753.27 | 761.43 | 745.53 |
| 21 de out. de 2024 | 751.82 | -11.24 | -1.48% | 763.06 | 770.5 | 741.89 |
| 14 de out. de 2024 | 760.79 | 39.91 | 5.53% | 720.87 | 763.94 | 683.49 |
| 7 de out. de 2024 | 720.47 | 14.22 | 2.01% | 706.25 | 733.14 | 692.92 |
| 30 de set. de 2024 | 717.94 | 14.57 | 2.07% | 703.37 | 718.5 | 696.24 |
| 23 de set. de 2024 | 705.02 | 7.4 | 1.06% | 697.61 | 722.74 | 695.8 |
| 16 de set. de 2024 | 699.02 | 6.03 | 0.87% | 692.98 | 713.29 | 685.65 |
| 9 de set. de 2024 | 694.97 | 22.48 | 3.34% | 672.49 | 697.36 | 658.82 |
| 2 de set. de 2024 | 663.67 | -34.96 | -5.01% | 698.62 | 700.66 | 660.12 |
| 26 de ago. de 2024 | 698.25 | 13.49 | 1.97% | 684.76 | 705.47 | 675.07 |
| 19 de ago. de 2024 | 684.29 | 12.73 | 1.89% | 671.56 | 708.77 | 671.25 |
| 12 de ago. de 2024 | 671.23 | 44.81 | 7.15% | 626.42 | 677.97 | 625.12 |
| 5 de ago. de 2024 | 632.38 | 41.58 | 7.03% | 590.8 | 634.45 | 586.3 |
| 29 de jul. de 2024 | 611.77 | -16.66 | -2.66% | 628.43 | 644.37 | 606.25 |
| 22 de jul. de 2024 | 628.26 | -5.42 | -0.86% | 633.68 | 654.06 | 619.82 |
| 15 de jul. de 2024 | 631.09 | -16.28 | -2.52% | 647.37 | 676.13 | 626.91 |
| 8 de jul. de 2024 | 645.11 | -36.85 | -5.41% | 681.95 | 692.96 | 641.64 |
| 1 de jul. de 2024 | 688.31 | 17.96 | 2.68% | 670.34 | 695.14 | 661.63 |
| 24 de jun. de 2024 | 673.13 | -6.05 | -0.9% | 679.18 | 686.23 | 659.87 |
| 17 de jun. de 2024 | 683.54 | 15.18 | 2.27% | 668.35 | 687.57 | 663.01 |
| 10 de jun. de 2024 | 666.87 | 28.25 | 4.42% | 638.62 | 673.46 | 633.37 |
| 3 de jun. de 2024 | 639.53 | -2.71 | -0.43% | 642.23 | 655.75 | 624.3 |
| 27 de mai. de 2024 | 638.99 | -5.26 | -0.82% | 644.25 | 662.02 | 626.17 |
| 20 de mai. de 2024 | 644.4 | 26.25 | 4.24% | 618.14 | 649.9 | 617.66 |
| 13 de mai. de 2024 | 618.37 | 6.22 | 1.01% | 612.15 | 623.4 | 604.8 |
| 6 de mai. de 2024 | 609.36 | 28.44 | 4.89% | 580.92 | 621.95 | 578.26 |
| 29 de abr. de 2024 | 577.51 | 22.67 | 4.08% | 554.83 | 578.45 | 542.37 |
| 22 de abr. de 2024 | 559.52 | 11.88 | 2.17% | 547.63 | 577.32 | 540.03 |
| 15 de abr. de 2024 | 553.52 | -69.58 | -11.17% | 623.09 | 626.24 | 550.34 |
| 8 de abr. de 2024 | 620.17 | -15.36 | -2.42% | 635.52 | 635.65 | 607.32 |
| 1 de abr. de 2024 | 634.08 | 28.95 | 4.78% | 605.13 | 635.75 | 603.19 |
| 25 de mar. de 2024 | 606.11 | -17.99 | -2.89% | 624.09 | 632.49 | 598.47 |
| 18 de mar. de 2024 | 626.38 | 15.85 | 2.59% | 610.53 | 630.75 | 605.75 |
| 11 de mar. de 2024 | 603.84 | -1.52 | -0.26% | 605.36 | 618.58 | 594.28 |
| 4 de mar. de 2024 | 603.2 | -13 | -2.11% | 616.2 | 622.4 | 590.07 |
| 26 de fev. de 2024 | 617.66 | 33.19 | 5.68% | 584.46 | 618.27 | 580.65 |
| 19 de fev. de 2024 | 581.92 | 1.15 | 0.19% | 580.76 | 590.55 | 564.75 |
| 12 de fev. de 2024 | 581.92 | 21.11 | 3.76% | 560.81 | 594.5 | 547.02 |
| 5 de fev. de 2024 | 559.11 | -4.32 | -0.77% | 563.43 | 573.67 | 552.57 |
| 29 de jan. de 2024 | 562.79 | -4.58 | -0.81% | 567.36 | 576.6 | 559.07 |
| 22 de jan. de 2024 | 568.15 | 82.2 | 16.91% | 485.94 | 577.82 | 478.41 |
| 15 de jan. de 2024 | 481.3 | -8.88 | -1.81% | 490.17 | 492.52 | 473.17 |
| 8 de jan. de 2024 | 490.58 | 17.15 | 3.62% | 473.42 | 501.34 | 471.38 |
| 1 de jan. de 2024 | 472.69 | -8.88 | -1.85% | 481.56 | 482.8 | 460.31 |
| 25 de dez. de 2023 | 485.11 | -3.25 | -0.67% | 488.35 | 492.22 | 480.22 |
| 18 de dez. de 2023 | 485.2 | 8.64 | 1.81% | 476.55 | 499.33 | 476.55 |
| 11 de dez. de 2023 | 470.52 | 13.37 | 2.92% | 457.14 | 479.77 | 456.21 |
| 4 de dez. de 2023 | 452.19 | -6.7 | -1.47% | 458.89 | 459 | 444.34 |
| 27 de nov. de 2023 | 464.25 | -15.2 | -3.18% | 479.45 | 479.59 | 463.22 |
| 20 de nov. de 2023 | 477.82 | 12.12 | 2.6% | 465.69 | 481.11 | 464.86 |
| 13 de nov. de 2023 | 464.32 | 19.62 | 4.41% | 444.7 | 466.07 | 441.11 |
| 6 de nov. de 2023 | 445.44 | 13.98 | 3.24% | 431.46 | 446.06 | 428.26 |
| 30 de out. de 2023 | 430.75 | 31.94 | 8.01% | 398.8 | 433.39 | 398.11 |
| 23 de out. de 2023 | 396.41 | -7.61 | -1.89% | 404.02 | 416.05 | 394.41 |
| 16 de out. de 2023 | 399.97 | 45.32 | 12.77% | 354.65 | 409.19 | 343.62 |
| 9 de out. de 2023 | 354.53 | -23 | -6.1% | 377.53 | 387.36 | 350.98 |
| 2 de out. de 2023 | 380.31 | 4.61 | 1.22% | 375.7 | 393.31 | 366.11 |
| 25 de set. de 2023 | 376.2 | -7.22 | -1.89% | 383.41 | 385.09 | 369.9 |
| 18 de set. de 2023 | 378.66 | -14.3 | -3.64% | 392.96 | 398.07 | 377.22 |
| 11 de set. de 2023 | 395.8 | -48.29 | -10.88% | 444.09 | 448.36 | 393.82 |
| 4 de set. de 2023 | 441.17 | 0.89 | 0.2% | 440.28 | 452.02 | 434.22 |
| 28 de ago. de 2023 | 438.66 | 23.41 | 5.63% | 415.25 | 443.81 | 411.86 |
| 21 de ago. de 2023 | 414.53 | 13.22 | 3.29% | 401.3 | 435.6 | 398.25 |
| 14 de ago. de 2023 | 403.07 | -17.67 | -4.2% | 420.73 | 427.83 | 397.14 |
| 7 de ago. de 2023 | 420.27 | -14.23 | -3.28% | 434.49 | 441.76 | 420 |
| 31 de jul. de 2023 | 430.13 | 4.62 | 1.08% | 425.5 | 443.79 | 424.1 |
| 24 de jul. de 2023 | 424.25 | 2 | 0.47% | 422.24 | 429.56 | 410.43 |
| 17 de jul. de 2023 | 426.18 | -17.85 | -4.02% | 444.03 | 481.83 | 421.83 |
| 10 de jul. de 2023 | 439.98 | 1.84 | 0.41% | 438.14 | 454.74 | 429.71 |
| 3 de jul. de 2023 | 436.56 | -0.46 | -0.11% | 437.02 | 449.36 | 429.28 |
| 26 de jun. de 2023 | 439.2 | 18.33 | 4.35% | 420.86 | 442.72 | 410.13 |
| 19 de jun. de 2023 | 422.6 | -6.94 | -1.62% | 429.54 | 438.16 | 416.45 |
| 12 de jun. de 2023 | 429.85 | 10.52 | 2.5% | 419.33 | 447.14 | 414.76 |
| 5 de jun. de 2023 | 418.77 | 18.02 | 4.49% | 400.74 | 424.56 | 394.93 |
| 29 de mai. de 2023 | 399.5 | 2.06 | 0.51% | 397.44 | 406.28 | 384.36 |
| 22 de mai. de 2023 | 377.93 | 14.31 | 3.93% | 363.61 | 382.58 | 353.12 |
| 15 de mai. de 2023 | 364.22 | 24.53 | 7.22% | 339.69 | 374.7 | 329.25 |
| 8 de mai. de 2023 | 338.84 | 17.12 | 5.32% | 321.71 | 347.01 | 320.85 |
| 1 de mai. de 2023 | 321.75 | -6.96 | -2.12% | 328.71 | 328.93 | 314.52 |
| 24 de abr. de 2023 | 328.84 | 1.62 | 0.49% | 327.21 | 333.5 | 316.08 |
| 17 de abr. de 2023 | 327.04 | -9.55 | -2.84% | 336.59 | 338.15 | 314.95 |
| 10 de abr. de 2023 | 338.34 | 4.01 | 1.2% | 334.32 | 346.77 | 329.87 |
| 3 de abr. de 2023 | 338.95 | -2.07 | -0.61% | 341.02 | 348.8 | 332.36 |
| 27 de mar. de 2023 | 345.56 | 18.16 | 5.54% | 327.4 | 345.67 | 321.13 |
| 20 de mar. de 2023 | 327.8 | 28.15 | 9.39% | 299.65 | 331.67 | 294.21 |
| 13 de mar. de 2023 | 303.24 | 15.62 | 5.43% | 287.61 | 316.47 | 285.32 |
| 6 de mar. de 2023 | 292.54 | -26.14 | -8.21% | 318.68 | 323.07 | 288.8 |
| 27 de fev. de 2023 | 315.17 | -10.03 | -3.09% | 325.2 | 329.82 | 310.02 |
| 20 de fev. de 2023 | 316.68 | -25.46 | -7.45% | 342.14 | 343.89 | 314.14 |
| 13 de fev. de 2023 | 347.91 | 1.24 | 0.35% | 346.67 | 363.35 | 342.06 |
| 6 de fev. de 2023 | 347.52 | -17.91 | -4.9% | 365.42 | 372.69 | 347.29 |
| 30 de jan. de 2023 | 365.82 | 7.55 | 2.1% | 358.27 | 379.27 | 349.13 |
| 23 de jan. de 2023 | 360.65 | 19.16 | 5.61% | 341.48 | 368.71 | 339.66 |
| 16 de jan. de 2023 | 342.34 | 11.87 | 3.59% | 330.46 | 342.99 | 315.22 |
| 9 de jan. de 2023 | 332.72 | 16.41 | 5.18% | 316.31 | 336.44 | 312.89 |
| 2 de jan. de 2023 | 315.38 | 18.81 | 6.34% | 296.56 | 316.56 | 288.43 |
| 26 de dez. de 2022 | 294.6 | 2.97 | 1.01% | 291.63 | 295.31 | 273.09 |
| 19 de dez. de 2022 | 294.21 | 4.64 | 1.6% | 289.56 | 299.97 | 280.79 |
| 12 de dez. de 2022 | 289.68 | -30.56 | -9.55% | 320.24 | 331.9 | 285.87 |
| 5 de dez. de 2022 | 319.34 | 3.63 | 1.15% | 315.7 | 328.31 | 301.22 |
| 28 de nov. de 2022 | 319.62 | 34.79 | 12.21% | 284.83 | 321.3 | 275.21 |
| 21 de nov. de 2022 | 284.92 | -4.5 | -1.56% | 289.42 | 291.82 | 276.58 |
| 14 de nov. de 2022 | 287.33 | -2.66 | -0.92% | 289.98 | 311.88 | 286.12 |
| 7 de nov. de 2022 | 289.32 | 30.51 | 11.79% | 258.8 | 290.03 | 251.52 |
| 31 de out. de 2022 | 260.09 | -34.79 | -11.8% | 294.87 | 298.98 | 254.74 |
| 24 de out. de 2022 | 294.98 | 6.64 | 2.3% | 288.34 | 304.86 | 279.64 |
| 17 de out. de 2022 | 288.92 | 53.22 | 22.57% | 235.7 | 289.83 | 234.82 |
| 10 de out. de 2022 | 229.43 | 3.9 | 1.72% | 225.53 | 237.19 | 211.09 |
| 3 de out. de 2022 | 224.29 | -14.46 | -6.06% | 238.74 | 244.15 | 223.74 |
| 26 de set. de 2022 | 234.76 | 9.31 | 4.12% | 225.45 | 246.28 | 220.15 |
| 19 de set. de 2022 | 225.67 | -18.37 | -7.53% | 244.03 | 249.9 | 220.95 |
| 12 de set. de 2022 | 239.82 | 5.85 | 2.5% | 233.96 | 241.7 | 215.21 |
| 5 de set. de 2022 | 233.17 | 8.84 | 3.94% | 224.32 | 234.21 | 214.01 |
| 29 de ago. de 2022 | 225.42 | 3.54 | 1.6% | 221.87 | 233.35 | 218.22 |
| 22 de ago. de 2022 | 222.8 | -9.6 | -4.14% | 232.4 | 236.35 | 222.73 |
| 15 de ago. de 2022 | 240.82 | -8.29 | -3.33% | 249.1 | 251.45 | 235.12 |
| 8 de ago. de 2022 | 248.75 | 22.31 | 9.85% | 226.44 | 250.97 | 223.76 |
| 1 de ago. de 2022 | 226.41 | 4.21 | 1.89% | 222.2 | 231.43 | 220.33 |
| 25 de jul. de 2022 | 224.33 | 3.57 | 1.61% | 220.76 | 230.14 | 211.03 |
| 18 de jul. de 2022 | 220.11 | 25.93 | 13.35% | 194.18 | 228.88 | 187.91 |
| 11 de jul. de 2022 | 188.7 | 5.54 | 3.03% | 183.15 | 188.76 | 169.36 |
| 4 de jul. de 2022 | 186.42 | 11.7 | 6.7% | 174.71 | 189.8 | 172.25 |
| 27 de jun. de 2022 | 179.32 | -11.44 | -6% | 190.76 | 191.67 | 169.82 |
| 20 de jun. de 2022 | 190.31 | 12.5 | 7.03% | 177.8 | 190.63 | 169.46 |
| 13 de jun. de 2022 | 175.15 | -1.69 | -0.96% | 176.83 | 183.43 | 163.92 |
| 6 de jun. de 2022 | 182.59 | -20.01 | -9.88% | 202.6 | 206.94 | 180.37 |
| 30 de mai. de 2022 | 198.49 | 2.7 | 1.37% | 195.79 | 205.03 | 190.25 |
| 23 de mai. de 2022 | 194.65 | 9.58 | 5.17% | 185.07 | 194.81 | 176.65 |
| 16 de mai. de 2022 | 185.99 | -6.17 | -3.22% | 192.16 | 195.32 | 175.31 |
| 9 de mai. de 2022 | 187.28 | 10.71 | 6.06% | 176.57 | 187.34 | 162.3 |
| 2 de mai. de 2022 | 180.62 | -10.39 | -5.44% | 191.01 | 203.87 | 175.28 |
| 25 de abr. de 2022 | 189.78 | -24.09 | -11.26% | 213.86 | 216.06 | 185.17 |
| 18 de abr. de 2022 | 214.98 | -124.88 | -36.75% | 339.85 | 350.91 | 209.6 |
| 11 de abr. de 2022 | 340.31 | -8.12 | -2.33% | 348.42 | 358.3 | 339.12 |
| 4 de abr. de 2022 | 354.97 | -19.64 | -5.25% | 374.61 | 395.13 | 352.82 |
| 28 de mar. de 2022 | 373.41 | -1.37 | -0.37% | 374.78 | 396.43 | 366.66 |
| 21 de mar. de 2022 | 373.81 | -3.71 | -0.99% | 377.52 | 386.65 | 366.14 |
| 14 de mar. de 2022 | 380.57 | 43.29 | 12.83% | 337.28 | 381.71 | 329.8 |
| 7 de mar. de 2022 | 339.85 | -18.51 | -5.17% | 358.36 | 366.9 | 339.83 |
| 28 de fev. de 2022 | 361.91 | -29.13 | -7.45% | 391.04 | 397.53 | 357.12 |
| 21 de fev. de 2022 | 390.8 | 2.79 | 0.71% | 388.01 | 392.36 | 356.21 |
| 14 de fev. de 2022 | 391.06 | -0.97 | -0.25% | 392.03 | 409.23 | 385.62 |
| 7 de fev. de 2022 | 391.16 | -18.22 | -4.46% | 409.38 | 412.95 | 387.55 |
| 31 de jan. de 2022 | 410.22 | 8.7 | 2.16% | 401.52 | 458.38 | 396.55 |
| 24 de jan. de 2022 | 384 | 1.49 | 0.38% | 382.51 | 394.5 | 351.28 |
| 17 de jan. de 2022 | 397.18 | -121.82 | -23.48% | 519 | 526.26 | 379.91 |
| 10 de jan. de 2022 | 525.21 | -9.62 | -1.8% | 534.82 | 543.86 | 511.79 |
| 3 de jan. de 2022 | 540.79 | -65.57 | -10.82% | 606.35 | 608.03 | 538 |
| 27 de dez. de 2021 | 602.52 | -10.59 | -1.73% | 613.1 | 620.42 | 602.03 |
| 20 de dez. de 2021 | 613.89 | 25.63 | 4.35% | 588.25 | 616.74 | 583.62 |
| 13 de dez. de 2021 | 586.46 | -21.37 | -3.52% | 607.82 | 610.72 | 581.18 |
| 6 de dez. de 2021 | 611.36 | 4.81 | 0.79% | 606.55 | 632.4 | 600.06 |
| 29 de nov. de 2021 | 602.43 | -62.08 | -9.35% | 664.5 | 675.12 | 594.1 |
| 22 de nov. de 2021 | 665.18 | -11.27 | -1.67% | 676.44 | 679.4 | 646 |
| 15 de nov. de 2021 | 678.58 | -1.43 | -0.22% | 680.01 | 700.2 | 671.31 |
| 8 de nov. de 2021 | 682.48 | 33.05 | 5.08% | 649.43 | 683.21 | 642 |
| 1 de nov. de 2021 | 645.5 | -42.62 | -6.2% | 688.12 | 689.33 | 645 |
| 25 de out. de 2021 | 689.98 | 26.96 | 4.06% | 663.02 | 690.87 | 656.94 |
| 18 de out. de 2021 | 664.76 | 33.56 | 5.31% | 631.19 | 665.38 | 617.11 |
| 11 de out. de 2021 | 627.63 | -6.38 | -1.01% | 634 | 639.27 | 621.86 |
| 4 de out. de 2021 | 632.68 | 12.93 | 2.08% | 619.74 | 646.58 | 594.45 |
| 27 de set. de 2021 | 612.74 | 28.18 | 4.82% | 584.56 | 618.84 | 576.57 |
| 20 de set. de 2021 | 592.54 | 8.03 | 1.37% | 584.5 | 599.21 | 567.78 |
| 13 de set. de 2021 | 589.05 | -6.68 | -1.12% | 595.72 | 597.16 | 575.19 |
| 6 de set. de 2021 | 598.63 | 0.47 | 0.07% | 598.16 | 615.44 | 593.44 |
| 30 de ago. de 2021 | 590.4 | 33.39 | 5.99% | 557 | 598.58 | 557 |
| 23 de ago. de 2021 | 558.61 | 13.28 | 2.43% | 545.32 | 563.79 | 543.3 |
| 16 de ago. de 2021 | 546.64 | 28.03 | 5.4% | 518.6 | 551.3 | 512 |
| 9 de ago. de 2021 | 515.96 | -5 | -0.96% | 520.95 | 522.35 | 507.06 |
| 2 de ago. de 2021 | 520.26 | 2.25 | 0.43% | 518 | 526.34 | 505.17 |
| 26 de jul. de 2021 | 517.43 | 5.33 | 1.04% | 512.09 | 524.34 | 509.27 |
| 19 de jul. de 2021 | 515.27 | -9.47 | -1.81% | 524.73 | 536.57 | 504.57 |
| 12 de jul. de 2021 | 529.96 | -7.59 | -1.42% | 537.55 | 557.42 | 526.95 |
| 5 de jul. de 2021 | 535.85 | 2.86 | 0.53% | 532.99 | 542.86 | 528.54 |
| 28 de jun. de 2021 | 533.41 | 3.35 | 0.63% | 530.06 | 538.05 | 524.39 |
| 21 de jun. de 2021 | 527.22 | 27.32 | 5.46% | 499.9 | 532.91 | 492.2 |
| 14 de jun. de 2021 | 500.38 | 12.37 | 2.53% | 488 | 504.4 | 486 |
| 7 de jun. de 2021 | 488.49 | -3.85 | -0.79% | 492.34 | 498.67 | 482.08 |
| 31 de mai. de 2021 | 494.3 | -8.38 | -1.67% | 502.67 | 505.25 | 487.23 |
| 24 de mai. de 2021 | 502.66 | 2.89 | 0.57% | 499.77 | 511.61 | 498.15 |
| 17 de mai. de 2021 | 497.81 | 11.56 | 2.37% | 486.25 | 505.15 | 478 |
| 10 de mai. de 2021 | 493.81 | -7.92 | -1.58% | 501.72 | 502.13 | 480 |
| 3 de mai. de 2021 | 503.82 | -8.42 | -1.65% | 512.23 | 518.72 | 491.25 |
| 26 de abr. de 2021 | 513.67 | 7.45 | 1.47% | 506.21 | 514.51 | 499 |
| 19 de abr. de 2021 | 505.57 | -45.67 | -8.29% | 551.23 | 562.7 | 500.52 |
