Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 4.43 | 0.18 | 4.48% | 4.24 | 4.54 | 4.02 |
3 de fev. de 2025 | 4.23 | 0.12 | 2.91% | 4.11 | 4.49 | 4.09 |
27 de jan. de 2025 | 4.28 | -0.07 | -1.61% | 4.35 | 4.49 | 4.15 |
20 de jan. de 2025 | 4.27 | -0.06 | -1.16% | 4.32 | 4.35 | 4.07 |
13 de jan. de 2025 | 4.33 | 0.33 | 8.25% | 4 | 4.41 | 3.99 |
6 de jan. de 2025 | 4.16 | -0.59 | -12.43% | 4.75 | 4.9 | 4.14 |
30 de dez. de 2024 | 4.61 | 0.2 | 4.77% | 4.4 | 4.72 | 4.3 |
23 de dez. de 2024 | 4.46 | -0.04 | -0.67% | 4.49 | 4.82 | 4.45 |
16 de dez. de 2024 | 4.52 | 0.07 | 1.8% | 4.44 | 4.6 | 4.28 |
9 de dez. de 2024 | 4.49 | -0.6 | -11.79% | 5.09 | 5.33 | 4.43 |
2 de dez. de 2024 | 4.62 | 0.13 | 3.12% | 4.48 | 4.81 | 4.34 |
25 de nov. de 2024 | 4.48 | -0.29 | -6.08% | 4.77 | 4.78 | 4.26 |
18 de nov. de 2024 | 4.82 | 0.27 | 5.93% | 4.55 | 4.91 | 4.29 |
11 de nov. de 2024 | 4.48 | -0.68 | -13.18% | 5.16 | 5.2 | 4.34 |
4 de nov. de 2024 | 5.08 | -0.13 | -2.31% | 5.2 | 5.35 | 4.85 |
28 de out. de 2024 | 5.06 | -0.37 | -6.65% | 5.42 | 6 | 4.99 |
21 de out. de 2024 | 5.23 | 0.12 | 2.34% | 5.11 | 5.32 | 4.95 |
14 de out. de 2024 | 5.19 | -0.88 | -14.5% | 6.07 | 6.15 | 5.03 |
7 de out. de 2024 | 6.22 | -0.67 | -9.6% | 6.88 | 6.89 | 5.95 |
30 de set. de 2024 | 6.76 | -0.71 | -9.39% | 7.46 | 7.57 | 6.39 |
23 de set. de 2024 | 6.5 | 1.38 | 26.95% | 5.12 | 6.63 | 5.03 |
16 de set. de 2024 | 5.27 | -0.2 | -3.48% | 5.46 | 5.67 | 4.95 |
9 de set. de 2024 | 5.54 | 0.67 | 13.99% | 4.86 | 5.63 | 4.75 |
2 de set. de 2024 | 5 | 1.04 | 26.58% | 3.95 | 5.15 | 3.94 |
26 de ago. de 2024 | 4.01 | -0.05 | -0.99% | 4.05 | 4.16 | 3.67 |
19 de ago. de 2024 | 4.08 | 0.04 | 0.99% | 4.04 | 4.13 | 3.82 |
12 de ago. de 2024 | 3.92 | 0.17 | 4.81% | 3.74 | 3.96 | 3.7 |
5 de ago. de 2024 | 3.77 | 0.08 | 2.16% | 3.69 | 3.95 | 3.62 |
29 de jul. de 2024 | 4.04 | -0.37 | -8.19% | 4.4 | 4.6 | 3.93 |
22 de jul. de 2024 | 4.41 | -0.21 | -4.55% | 4.62 | 4.68 | 4.23 |
15 de jul. de 2024 | 4.45 | -0.22 | -4.72% | 4.67 | 4.9 | 4.4 |
8 de jul. de 2024 | 4.84 | 0.33 | 7.31% | 4.51 | 4.9 | 4.41 |
1 de jul. de 2024 | 4.6 | 0.31 | 7.47% | 4.28 | 5.01 | 4.24 |
24 de jun. de 2024 | 4.16 | -0.15 | -3.49% | 4.31 | 4.66 | 4.13 |
17 de jun. de 2024 | 4.3 | 0.03 | 0.7% | 4.27 | 4.46 | 4.22 |
10 de jun. de 2024 | 4.32 | -0.44 | -9.25% | 4.76 | 4.83 | 4.27 |
3 de jun. de 2024 | 4.81 | -0.75 | -13.34% | 5.55 | 5.55 | 4.74 |
27 de mai. de 2024 | 5.38 | 0.42 | 8.68% | 4.95 | 5.49 | 4.8 |
20 de mai. de 2024 | 4.82 | -0.38 | -7.13% | 5.19 | 5.51 | 4.7 |
13 de mai. de 2024 | 5.25 | 0.08 | 1.54% | 5.17 | 5.92 | 5.02 |
6 de mai. de 2024 | 5.06 | -0.79 | -13.36% | 5.84 | 6.01 | 5.01 |
29 de abr. de 2024 | 5.54 | 0.92 | 19.91% | 4.62 | 5.64 | 4.46 |
22 de abr. de 2024 | 4.47 | 0.81 | 22.46% | 3.65 | 4.52 | 3.61 |
15 de abr. de 2024 | 3.78 | -0.36 | -8.48% | 4.13 | 4.15 | 3.7 |
8 de abr. de 2024 | 4.1 | -0.33 | -7.24% | 4.42 | 4.77 | 4.07 |
1 de abr. de 2024 | 4.39 | -0.28 | -5.8% | 4.66 | 4.73 | 4.35 |
25 de mar. de 2024 | 4.49 | -0.44 | -8.93% | 4.93 | 5.06 | 4.44 |
18 de mar. de 2024 | 4.88 | -0.91 | -15.58% | 5.78 | 5.78 | 4.79 |
11 de mar. de 2024 | 5.56 | -0.44 | -7.18% | 5.99 | 6.27 | 5.52 |
4 de mar. de 2024 | 5.79 | 0.25 | 4.7% | 5.53 | 5.89 | 4.77 |
26 de fev. de 2024 | 5.75 | 0.19 | 3.41% | 5.56 | 5.9 | 5.37 |
19 de fev. de 2024 | 5.39 | -0.56 | -9.26% | 5.94 | 6.14 | 5.35 |
12 de fev. de 2024 | 6.11 | 0.16 | 2.86% | 5.94 | 6.31 | 5.63 |
5 de fev. de 2024 | 5.89 | 0.46 | 8.67% | 5.42 | 5.99 | 5.28 |
29 de jan. de 2024 | 5.53 | -0.53 | -8.75% | 6.06 | 6.13 | 5.41 |
22 de jan. de 2024 | 6.11 | 0.3 | 5.16% | 5.81 | 6.85 | 5.79 |
15 de jan. de 2024 | 6.03 | -0.92 | -13.12% | 6.94 | 6.94 | 5.84 |
8 de jan. de 2024 | 7.14 | -0.7 | -8.82% | 7.83 | 8.02 | 7.14 |
1 de jan. de 2024 | 8.02 | -0.82 | -9.18% | 8.83 | 8.83 | 8.01 |
25 de dez. de 2023 | 9.01 | 0.36 | 4.28% | 8.64 | 9.53 | 8.64 |
18 de dez. de 2023 | 8.38 | 0.01 | 0.11% | 8.37 | 8.86 | 7.91 |
11 de dez. de 2023 | 7.94 | 0.5 | 6.72% | 7.44 | 8.11 | 7.03 |
4 de dez. de 2023 | 7.36 | 0.23 | 3.22% | 7.13 | 8.25 | 7.01 |
27 de nov. de 2023 | 7.14 | -0.21 | -2.86% | 7.35 | 7.48 | 6.99 |
20 de nov. de 2023 | 7.38 | -0.26 | -3.41% | 7.64 | 8 | 7.26 |
13 de nov. de 2023 | 7.36 | 0.06 | 0.82% | 7.3 | 8.17 | 7.08 |
6 de nov. de 2023 | 7.22 | -1.21 | -14.36% | 8.43 | 8.43 | 7.14 |
30 de out. de 2023 | 8.22 | 0.7 | 9.3% | 7.52 | 8.27 | 7.15 |
23 de out. de 2023 | 7.42 | -0.12 | -1.47% | 7.53 | 8.09 | 7.29 |
16 de out. de 2023 | 7.57 | -0.82 | -9.67% | 8.38 | 8.61 | 7.45 |
9 de out. de 2023 | 8.44 | -0.05 | -0.48% | 8.48 | 9.15 | 8.09 |
2 de out. de 2023 | 8.69 | -0.21 | -2.25% | 8.89 | 8.96 | 8.44 |
25 de set. de 2023 | 9.01 | 1.02 | 12.9% | 7.98 | 9.19 | 7.9 |
18 de set. de 2023 | 8.48 | -1.83 | -17.67% | 10.3 | 10.43 | 8.32 |
11 de set. de 2023 | 10.36 | 0.03 | 0.38% | 10.32 | 10.84 | 9.99 |
4 de set. de 2023 | 10.01 | -0.82 | -7.49% | 10.82 | 11.14 | 9.89 |
28 de ago. de 2023 | 10.96 | -0.08 | -0.73% | 11.04 | 11.31 | 9.42 |
21 de ago. de 2023 | 10.79 | 0.13 | 1.31% | 10.65 | 11.21 | 10.45 |
14 de ago. de 2023 | 10.62 | -1.7 | -13.73% | 12.31 | 12.5 | 10.59 |
7 de ago. de 2023 | 12.87 | -2.2 | -14.55% | 15.06 | 15.14 | 12.51 |
31 de jul. de 2023 | 14.7 | -0.5 | -3.29% | 15.2 | 16.11 | 13.67 |
24 de jul. de 2023 | 14.71 | 3.75 | 34.21% | 10.96 | 14.71 | 10.92 |
17 de jul. de 2023 | 10.53 | 0.24 | 2.33% | 10.29 | 11.06 | 10.17 |
10 de jul. de 2023 | 10.51 | 0.61 | 6.26% | 9.89 | 11.25 | 9.76 |
3 de jul. de 2023 | 9.94 | -0.13 | -1.2% | 10.06 | 10.45 | 9.46 |
26 de jun. de 2023 | 9.65 | 1.08 | 12.6% | 8.57 | 10.05 | 8.36 |
19 de jun. de 2023 | 8.41 | -0.69 | -7.59% | 9.1 | 9.8 | 8.26 |
12 de jun. de 2023 | 9.38 | 1.17 | 14.25% | 8.21 | 10.13 | 8.08 |
5 de jun. de 2023 | 7.72 | 0.1 | 1.44% | 7.61 | 8.71 | 7.28 |
29 de mai. de 2023 | 7.55 | -0.17 | -2.21% | 7.72 | 7.96 | 6.98 |
22 de mai. de 2023 | 7.67 | -0.61 | -7.37% | 8.28 | 8.81 | 7.49 |
15 de mai. de 2023 | 8.06 | 0.1 | 1.25% | 7.96 | 8.25 | 7.71 |
8 de mai. de 2023 | 7.93 | -0.31 | -3.65% | 8.23 | 8.5 | 7.85 |
1 de mai. de 2023 | 8.13 | 0.38 | 4.9% | 7.75 | 8.34 | 7.31 |
24 de abr. de 2023 | 7.85 | -0.47 | -5.54% | 8.31 | 8.33 | 7.58 |
17 de abr. de 2023 | 8.3 | -1.29 | -13.46% | 9.59 | 10 | 8.03 |
10 de abr. de 2023 | 9.23 | 0.37 | 4.17% | 8.86 | 9.76 | 8.77 |
3 de abr. de 2023 | 8.98 | -1.41 | -13.58% | 10.39 | 10.48 | 8.73 |
27 de mar. de 2023 | 10.47 | 1.44 | 15.94% | 9.03 | 10.72 | 8.82 |
20 de mar. de 2023 | 9.03 | 0.85 | 10.52% | 8.17 | 9.43 | 8.05 |
13 de mar. de 2023 | 8.25 | -0.08 | -0.85% | 8.32 | 8.71 | 8.01 |
6 de mar. de 2023 | 8.49 | -0.96 | -10.16% | 9.45 | 9.61 | 8.3 |
27 de fev. de 2023 | 9.54 | 0 | 0% | 9.54 | 9.67 | 8.29 |
20 de fev. de 2023 | 9.26 | -0.67 | -6.75% | 9.93 | 10.28 | 9.11 |
13 de fev. de 2023 | 10.15 | -0.28 | -2.69% | 10.43 | 10.57 | 9.88 |
6 de fev. de 2023 | 10.3 | -0.5 | -4.63% | 10.8 | 11 | 10 |
30 de jan. de 2023 | 11.19 | -1.18 | -9.54% | 12.37 | 12.39 | 11.14 |
23 de jan. de 2023 | 12.68 | 1.5 | 13.51% | 11.17 | 13.18 | 11.1 |
16 de jan. de 2023 | 11.01 | -0.25 | -2.23% | 11.26 | 11.65 | 10.6 |
9 de jan. de 2023 | 11.76 | 1.04 | 9.8% | 10.71 | 11.77 | 10.61 |
2 de jan. de 2023 | 10.34 | 0.2 | 2.07% | 10.13 | 10.94 | 9.48 |
26 de dez. de 2022 | 9.72 | -0.7 | -6.72% | 10.42 | 10.51 | 9.49 |
19 de dez. de 2022 | 10.93 | -0.5 | -4.3% | 11.42 | 11.68 | 10.57 |
12 de dez. de 2022 | 11.58 | -0.71 | -5.78% | 12.29 | 13.2 | 11.57 |
5 de dez. de 2022 | 12.61 | -1.22 | -8.76% | 13.82 | 13.95 | 12.12 |
28 de nov. de 2022 | 13.08 | 3.09 | 31.06% | 9.98 | 13.28 | 9.98 |
21 de nov. de 2022 | 10.14 | 0.04 | 0.39% | 10.1 | 10.71 | 9.64 |
14 de nov. de 2022 | 10.46 | -1.6 | -13.27% | 12.06 | 12.08 | 9.91 |
7 de nov. de 2022 | 11.53 | 0.14 | 1.31% | 11.38 | 11.66 | 9.12 |
31 de out. de 2022 | 11.66 | 2.24 | 23.77% | 9.42 | 11.66 | 9.01 |
24 de out. de 2022 | 9.65 | -0.25 | -2.43% | 9.89 | 11.06 | 8.35 |
17 de out. de 2022 | 11.17 | -1.16 | -9.34% | 12.32 | 13.12 | 10.39 |
10 de out. de 2022 | 11.75 | -1.66 | -12.38% | 13.41 | 13.69 | 11.7 |
3 de out. de 2022 | 13.72 | -2.06 | -13.06% | 15.78 | 16.84 | 13.51 |
26 de set. de 2022 | 15.74 | -2.19 | -12.22% | 17.93 | 18.35 | 15.19 |
19 de set. de 2022 | 17.61 | -2.22 | -11.2% | 19.83 | 20.91 | 17.39 |
12 de set. de 2022 | 20.06 | 0 | 0% | 20.06 | 22.68 | 19.92 |
5 de set. de 2022 | 19.08 | 1.71 | 9.9% | 17.36 | 19.54 | 16.52 |
29 de ago. de 2022 | 17.7 | -2 | -10.11% | 19.69 | 20.62 | 17.67 |
22 de ago. de 2022 | 19.94 | 1.13 | 6% | 18.81 | 21.2 | 17.69 |
15 de ago. de 2022 | 19.04 | -1.5 | -7.31% | 20.54 | 21.5 | 18.88 |
8 de ago. de 2022 | 21.04 | 0.73 | 3.59% | 20.31 | 21.91 | 18.97 |
1 de ago. de 2022 | 20.17 | -0.07 | -0.35% | 20.24 | 21.42 | 19.39 |
25 de jul. de 2022 | 19.69 | 0.83 | 4.4% | 18.86 | 19.79 | 18.55 |
18 de jul. de 2022 | 19.21 | -1.69 | -8.09% | 20.9 | 21.77 | 18.96 |
11 de jul. de 2022 | 20.68 | -0.83 | -3.82% | 21.5 | 21.75 | 19.89 |
4 de jul. de 2022 | 22.56 | 1.96 | 9.56% | 20.59 | 23.22 | 20.22 |
27 de jun. de 2022 | 21.32 | -2.7 | -11.21% | 24.01 | 24.37 | 20.61 |
20 de jun. de 2022 | 24.05 | 2.35 | 10.82% | 21.7 | 24.11 | 21.53 |
13 de jun. de 2022 | 20.73 | 3.39 | 19.55% | 17.34 | 20.84 | 15.81 |
6 de jun. de 2022 | 18.1 | -1.17 | -6.08% | 19.27 | 20.4 | 17.76 |
30 de mai. de 2022 | 18.05 | 0.28 | 1.57% | 17.77 | 18.88 | 16.73 |
23 de mai. de 2022 | 16.53 | 0.72 | 4.55% | 15.81 | 16.65 | 14.06 |
16 de mai. de 2022 | 16.42 | 1.83 | 12.54% | 14.59 | 17.55 | 14.26 |
9 de mai. de 2022 | 14.29 | -0.1 | -0.63% | 14.38 | 14.63 | 11.65 |
2 de mai. de 2022 | 14.88 | -1.57 | -9.55% | 16.45 | 18.17 | 14.43 |
25 de abr. de 2022 | 16.65 | 0.37 | 2.33% | 16.27 | 18.14 | 15.88 |
18 de abr. de 2022 | 17.14 | -2.31 | -11.84% | 19.44 | 19.84 | 16.95 |
11 de abr. de 2022 | 19.58 | 1.34 | 7.34% | 18.24 | 20.51 | 17.72 |
4 de abr. de 2022 | 19.95 | -3.15 | -13.6% | 23.09 | 23.88 | 19.69 |
28 de mar. de 2022 | 21.91 | 1.37 | 6.72% | 20.53 | 23.85 | 20.32 |
21 de mar. de 2022 | 19.89 | -0.81 | -3.87% | 20.69 | 22.59 | 19.32 |
14 de mar. de 2022 | 20.87 | 5.91 | 39.5% | 14.96 | 21.23 | 13.01 |
7 de mar. de 2022 | 16.09 | -2.79 | -14.78% | 18.88 | 20.54 | 16.08 |
28 de fev. de 2022 | 18.64 | -3 | -13.87% | 21.64 | 23.34 | 18.55 |
21 de fev. de 2022 | 20.9 | -1.75 | -7.73% | 22.65 | 22.95 | 18.45 |
14 de fev. de 2022 | 23.22 | -0.46 | -1.91% | 23.67 | 26.26 | 22.74 |
7 de fev. de 2022 | 24.1 | 0.42 | 1.81% | 23.67 | 26.4 | 23.49 |
31 de jan. de 2022 | 23.98 | 1.9 | 8.6% | 22.08 | 25.22 | 21.54 |
24 de jan. de 2022 | 20.9 | -4.64 | -18.14% | 25.53 | 25.96 | 19.3 |
17 de jan. de 2022 | 27.36 | -2.81 | -9.29% | 30.16 | 30.9 | 27.23 |
10 de jan. de 2022 | 30.93 | 2.07 | 7.2% | 28.85 | 31.85 | 27.78 |
3 de jan. de 2022 | 29.3 | -4.2 | -12.52% | 33.49 | 33.55 | 28.28 |
27 de dez. de 2021 | 31.69 | 1.16 | 3.79% | 30.53 | 33.02 | 27.51 |
20 de dez. de 2021 | 30.5 | 1.21 | 4.13% | 29.29 | 30.79 | 27.78 |
13 de dez. de 2021 | 29.99 | -3.42 | -10.24% | 33.41 | 34.66 | 28.02 |
6 de dez. de 2021 | 34.26 | 2.25 | 7.02% | 32.01 | 35.54 | 29.62 |
29 de nov. de 2021 | 32.1 | -9.04 | -21.98% | 41.14 | 41.4 | 31.5 |
22 de nov. de 2021 | 39.84 | -0.99 | -2.43% | 40.83 | 43.11 | 39.09 |
15 de nov. de 2021 | 38.66 | -3.75 | -8.83% | 42.4 | 42.42 | 37.44 |
8 de nov. de 2021 | 42.65 | -0.22 | -0.52% | 42.87 | 44.26 | 38.78 |
1 de nov. de 2021 | 42.33 | 3.42 | 8.78% | 38.91 | 43.99 | 38.56 |
25 de out. de 2021 | 39.45 | -0.05 | -0.13% | 39.5 | 42.6 | 39.09 |
18 de out. de 2021 | 38.86 | 1.35 | 3.59% | 37.51 | 40.89 | 37.5 |
11 de out. de 2021 | 37.68 | 1.96 | 5.48% | 35.72 | 38.28 | 35.18 |
4 de out. de 2021 | 35.84 | 0.93 | 2.66% | 34.91 | 36.63 | 33.23 |
27 de set. de 2021 | 35.34 | -0.11 | -0.32% | 35.45 | 37.02 | 34.42 |
20 de set. de 2021 | 35.4 | -0.26 | -0.73% | 35.66 | 36.4 | 34.53 |
13 de set. de 2021 | 37.47 | -0.9 | -2.33% | 38.36 | 39.39 | 36.55 |
6 de set. de 2021 | 37.96 | -3.43 | -8.29% | 41.39 | 41.85 | 37.54 |
30 de ago. de 2021 | 40.31 | 2.17 | 5.68% | 38.14 | 41.01 | 36.64 |
23 de ago. de 2021 | 38.01 | 0.47 | 1.27% | 37.53 | 39.72 | 37.03 |
16 de ago. de 2021 | 36.88 | -1.99 | -5.12% | 38.87 | 39.62 | 36.22 |
9 de ago. de 2021 | 41.01 | -2.71 | -6.18% | 43.71 | 46.37 | 40.61 |
2 de ago. de 2021 | 43.84 | -0.77 | -1.73% | 44.61 | 46.76 | 43.44 |
26 de jul. de 2021 | 44.61 | 1.25 | 2.9% | 43.35 | 45.19 | 38.65 |
19 de jul. de 2021 | 44 | 2.78 | 6.74% | 41.22 | 47.36 | 40.48 |
12 de jul. de 2021 | 42.71 | -3.47 | -7.52% | 46.18 | 46.89 | 42.38 |
5 de jul. de 2021 | 45.52 | -4.33 | -8.69% | 49.85 | 51.72 | 42.7 |
28 de jun. de 2021 | 50.47 | 4.53 | 9.86% | 45.94 | 55.12 | 45.93 |
21 de jun. de 2021 | 45.05 | -1.6 | -3.41% | 46.64 | 46.98 | 43.81 |
14 de jun. de 2021 | 46.94 | 1.26 | 2.78% | 45.67 | 48.35 | 43.75 |
7 de jun. de 2021 | 45.65 | 3.72 | 8.89% | 41.92 | 46.25 | 41.43 |
31 de mai. de 2021 | 41.89 | 1.89 | 4.75% | 39.99 | 42.82 | 39.99 |
24 de mai. de 2021 | 38.59 | 4.53 | 13.3% | 34.06 | 39.74 | 33.56 |
17 de mai. de 2021 | 34.08 | 0.71 | 2.12% | 33.37 | 34.77 | 32.58 |
10 de mai. de 2021 | 33.44 | -3.02 | -8.26% | 36.45 | 36.46 | 30.71 |
3 de mai. de 2021 | 36.99 | -3.18 | -7.92% | 40.17 | 41.44 | 35.76 |
26 de abr. de 2021 | 39.85 | -2.11 | -5.01% | 41.95 | 43.21 | 37.38 |
19 de abr. de 2021 | 41.08 | 4.57 | 12.54% | 36.5 | 41.19 | 35.35 |