PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 51.68 | 2.2 | 4.44% | 49.48 | 51.72 | 46.39 |
| 3 de fev. de 2025 | 51 | 0.47 | 0.95% | 50.52 | 53.39 | 49.63 |
| 27 de jan. de 2025 | 52.17 | -3.07 | -5.56% | 55.24 | 55.99 | 51.63 |
| 20 de jan. de 2025 | 54.29 | -0.46 | -0.83% | 54.74 | 56.44 | 53.85 |
| 13 de jan. de 2025 | 54.5 | 0.93 | 1.75% | 53.56 | 56.54 | 53.33 |
| 6 de jan. de 2025 | 53.8 | -10.99 | -16.95% | 64.78 | 66.76 | 53.4 |
| 30 de dez. de 2024 | 63.66 | -0.75 | -1.15% | 64.4 | 64.77 | 61.32 |
| 23 de dez. de 2024 | 65.75 | -0.27 | -0.41% | 66.02 | 67.74 | 65.23 |
| 16 de dez. de 2024 | 65.28 | -0.02 | -0.04% | 65.3 | 70.23 | 63.59 |
| 9 de dez. de 2024 | 65.71 | -0.61 | -0.92% | 66.32 | 68.42 | 64.59 |
| 2 de dez. de 2024 | 66.35 | -4.95 | -6.93% | 71.29 | 74.29 | 64.89 |
| 25 de nov. de 2024 | 70.61 | 0.5 | 0.71% | 70.11 | 73.26 | 68.89 |
| 18 de nov. de 2024 | 69.44 | 5.15 | 8.02% | 64.28 | 69.48 | 64.28 |
| 11 de nov. de 2024 | 64.59 | -5.71 | -8.11% | 70.29 | 71.09 | 64.37 |
| 4 de nov. de 2024 | 70.24 | -0.14 | -0.19% | 70.37 | 73.21 | 68.14 |
| 28 de out. de 2024 | 70.67 | 3.04 | 4.51% | 67.62 | 75.82 | 67.32 |
| 21 de out. de 2024 | 71.06 | 3.09 | 4.54% | 67.97 | 72.71 | 65.55 |
| 14 de out. de 2024 | 68.2 | -2.01 | -2.87% | 70.21 | 73.95 | 68.08 |
| 7 de out. de 2024 | 70.14 | -0.68 | -0.97% | 70.82 | 71.41 | 68.81 |
| 30 de set. de 2024 | 71.25 | -0.93 | -1.28% | 72.17 | 73.28 | 69.28 |
| 23 de set. de 2024 | 74.29 | 4.81 | 6.92% | 69.48 | 75.61 | 68.89 |
| 16 de set. de 2024 | 69.4 | -1.5 | -2.12% | 70.9 | 74.75 | 68.18 |
| 9 de set. de 2024 | 71.58 | 2.92 | 4.25% | 68.66 | 71.91 | 66.12 |
| 2 de set. de 2024 | 67.68 | -8.06 | -10.65% | 75.74 | 75.8 | 67.2 |
| 26 de ago. de 2024 | 77.54 | 1.95 | 2.57% | 75.59 | 78.35 | 72.75 |
| 19 de ago. de 2024 | 76.13 | 0.67 | 0.88% | 75.46 | 77.59 | 72.74 |
| 12 de ago. de 2024 | 75.66 | 4.6 | 6.48% | 71.05 | 76.38 | 69.33 |
| 5 de ago. de 2024 | 71.08 | 4.62 | 6.96% | 66.45 | 72.18 | 65.92 |
| 29 de jul. de 2024 | 67.73 | -8.04 | -10.62% | 75.77 | 79.75 | 66.91 |
| 22 de jul. de 2024 | 69.76 | -4.48 | -6.04% | 74.24 | 77.3 | 66.58 |
| 15 de jul. de 2024 | 72.32 | -3.28 | -4.33% | 75.59 | 78.47 | 71.78 |
| 8 de jul. de 2024 | 76.72 | 3.42 | 4.68% | 73.29 | 78.05 | 72.14 |
| 1 de jul. de 2024 | 73.23 | 4.29 | 6.23% | 68.93 | 74.4 | 67.57 |
| 24 de jun. de 2024 | 68.35 | 0 | 0.01% | 68.34 | 69.14 | 66.46 |
| 17 de jun. de 2024 | 68.31 | -2.18 | -3.1% | 70.49 | 71.2 | 66.94 |
| 10 de jun. de 2024 | 71.73 | 0.27 | 0.37% | 71.46 | 76.97 | 71.21 |
| 3 de jun. de 2024 | 72.07 | -1.68 | -2.27% | 73.74 | 74.3 | 70.66 |
| 27 de mai. de 2024 | 72.69 | 0.42 | 0.58% | 72.27 | 75.09 | 70.3 |
| 20 de mai. de 2024 | 72.29 | -0.34 | -0.47% | 72.63 | 76.93 | 71.02 |
| 13 de mai. de 2024 | 72.9 | 1.7 | 2.38% | 71.2 | 74.59 | 70.86 |
| 6 de mai. de 2024 | 70.29 | -0.21 | -0.3% | 70.5 | 72.21 | 68.8 |
| 29 de abr. de 2024 | 70.16 | 2.45 | 3.63% | 67.7 | 72.51 | 67.22 |
| 22 de abr. de 2024 | 67.91 | 7.11 | 11.71% | 60.79 | 68.73 | 59.04 |
| 15 de abr. de 2024 | 60.59 | -6.96 | -10.3% | 67.54 | 67.65 | 60.04 |
| 8 de abr. de 2024 | 66.46 | -2.89 | -4.16% | 69.34 | 71.73 | 66.36 |
| 1 de abr. de 2024 | 69.08 | -4.74 | -6.41% | 73.81 | 74.65 | 67.9 |
| 25 de mar. de 2024 | 73.33 | 1.37 | 1.9% | 71.96 | 75.79 | 71.96 |
| 18 de mar. de 2024 | 74.53 | -0.33 | -0.45% | 74.86 | 77.17 | 72.83 |
| 11 de mar. de 2024 | 74.66 | -3.86 | -4.92% | 78.52 | 82.35 | 74.24 |
| 4 de mar. de 2024 | 78.83 | -2.24 | -2.76% | 81.06 | 84.88 | 75.49 |
| 26 de fev. de 2024 | 80.86 | 4.21 | 5.5% | 76.64 | 82.06 | 75.25 |
| 19 de fev. de 2024 | 76.07 | -1.22 | -1.57% | 77.28 | 78.86 | 75.85 |
| 12 de fev. de 2024 | 78.44 | -2.88 | -3.53% | 81.31 | 83.16 | 77.14 |
| 5 de fev. de 2024 | 80.54 | 5.46 | 7.27% | 75.08 | 81.3 | 74.64 |
| 29 de jan. de 2024 | 70.58 | -1.49 | -2.07% | 72.07 | 73.36 | 68.44 |
| 22 de jan. de 2024 | 71.51 | -3.46 | -4.62% | 74.97 | 77.23 | 71.23 |
| 15 de jan. de 2024 | 73.53 | 0.59 | 0.82% | 72.93 | 74.59 | 70.48 |
| 8 de jan. de 2024 | 73.24 | -2.57 | -3.38% | 75.8 | 78.44 | 72.62 |
| 1 de jan. de 2024 | 75.46 | -6.52 | -7.95% | 81.97 | 83.45 | 74.35 |
| 25 de dez. de 2023 | 83.23 | -0.93 | -1.11% | 84.16 | 85.73 | 82.57 |
| 18 de dez. de 2023 | 83.69 | -1.16 | -1.36% | 84.84 | 84.84 | 80.88 |
| 11 de dez. de 2023 | 85.52 | 9 | 11.77% | 76.51 | 86.49 | 76.19 |
| 4 de dez. de 2023 | 75.88 | 2.7 | 3.7% | 73.17 | 77.01 | 71.2 |
| 27 de nov. de 2023 | 73.94 | 5.25 | 7.64% | 68.69 | 74.01 | 67.99 |
| 20 de nov. de 2023 | 69 | -0.74 | -1.05% | 69.73 | 70.54 | 67.94 |
| 13 de nov. de 2023 | 69.76 | 3.45 | 5.2% | 66.31 | 72.67 | 65.32 |
| 6 de nov. de 2023 | 67.09 | -1.15 | -1.68% | 68.23 | 68.65 | 63.76 |
| 30 de out. de 2023 | 68.04 | -2.8 | -3.96% | 70.84 | 72.19 | 61.24 |
| 23 de out. de 2023 | 83.26 | -0.46 | -0.55% | 83.72 | 85.5 | 80.34 |
| 16 de out. de 2023 | 84.59 | -5.07 | -5.66% | 89.66 | 92.57 | 83.57 |
| 9 de out. de 2023 | 88.86 | -0.93 | -1.03% | 89.78 | 95.29 | 88.54 |
| 2 de out. de 2023 | 90.56 | -3.25 | -3.47% | 93.81 | 95.33 | 86.49 |
| 25 de set. de 2023 | 92.64 | 0.18 | 0.19% | 92.46 | 95.33 | 88.99 |
| 18 de set. de 2023 | 93.53 | 1.46 | 1.58% | 92.07 | 95.37 | 90.53 |
| 11 de set. de 2023 | 92.89 | -5.57 | -5.65% | 98.45 | 99.14 | 91.95 |
| 4 de set. de 2023 | 97.59 | -0.13 | -0.14% | 97.72 | 100.96 | 95.75 |
| 28 de ago. de 2023 | 99.15 | 6.42 | 6.92% | 92.73 | 99.98 | 92.6 |
| 21 de ago. de 2023 | 92.02 | 1.21 | 1.34% | 90.8 | 94.65 | 89.25 |
| 14 de ago. de 2023 | 90.42 | -3.04 | -3.25% | 93.45 | 96.79 | 88.26 |
| 7 de ago. de 2023 | 94.23 | -9.93 | -9.54% | 104.16 | 104.48 | 94.02 |
| 31 de jul. de 2023 | 101.99 | -7.33 | -6.7% | 109.31 | 110.96 | 100.02 |
| 24 de jul. de 2023 | 104.69 | 7.95 | 8.22% | 96.73 | 105.05 | 95.56 |
| 17 de jul. de 2023 | 98.42 | -1.65 | -1.65% | 100.07 | 105 | 95.93 |
| 10 de jul. de 2023 | 99.32 | 6.09 | 6.54% | 93.22 | 102.29 | 93.22 |
| 3 de jul. de 2023 | 93.01 | -1.99 | -2.1% | 95 | 96.49 | 90.39 |
| 26 de jun. de 2023 | 94.29 | 6.57 | 7.48% | 87.72 | 95.02 | 87.55 |
| 19 de jun. de 2023 | 87.18 | -2.56 | -2.86% | 89.74 | 90.49 | 85.81 |
| 12 de jun. de 2023 | 89.75 | 0.2 | 0.23% | 89.54 | 93.14 | 88.87 |
| 5 de jun. de 2023 | 88.78 | 2.18 | 2.52% | 86.59 | 92.24 | 84.55 |
| 29 de mai. de 2023 | 86.49 | -1.8 | -2.03% | 88.28 | 88.56 | 82.06 |
| 22 de mai. de 2023 | 86.21 | 2.85 | 3.43% | 83.35 | 87.5 | 77.63 |
| 15 de mai. de 2023 | 84.07 | 2.89 | 3.57% | 81.17 | 86.8 | 80.18 |
| 8 de mai. de 2023 | 81.1 | -0.11 | -0.14% | 81.21 | 82.7 | 77.23 |
| 1 de mai. de 2023 | 80.9 | 4.99 | 6.57% | 75.91 | 81.3 | 75.69 |
| 24 de abr. de 2023 | 71.74 | -1.6 | -2.17% | 73.33 | 74.13 | 66.42 |
| 17 de abr. de 2023 | 73.52 | -3.03 | -3.95% | 76.54 | 79.87 | 72.18 |
| 10 de abr. de 2023 | 77.81 | 3.26 | 4.37% | 74.55 | 79.23 | 74.37 |
| 3 de abr. de 2023 | 75.22 | -6.47 | -7.93% | 81.69 | 82.01 | 74.15 |
| 27 de mar. de 2023 | 82.35 | 4.53 | 5.82% | 77.82 | 82.35 | 73.51 |
| 20 de mar. de 2023 | 77.63 | -0.58 | -0.73% | 78.2 | 82.68 | 76.94 |
| 13 de mar. de 2023 | 78.08 | 1.56 | 2.05% | 76.51 | 82.57 | 75.91 |
| 6 de mar. de 2023 | 78.25 | -1.04 | -1.3% | 79.28 | 84.78 | 76.85 |
| 27 de fev. de 2023 | 78.81 | 1.28 | 1.65% | 77.53 | 79.07 | 71.85 |
| 20 de fev. de 2023 | 76.15 | -4.02 | -5.02% | 80.17 | 81.5 | 75.39 |
| 13 de fev. de 2023 | 81.69 | -2.3 | -2.73% | 83.98 | 87.21 | 80.19 |
| 6 de fev. de 2023 | 83.65 | 4.27 | 5.37% | 79.38 | 87.35 | 78.45 |
| 30 de jan. de 2023 | 80.72 | 7.78 | 10.68% | 72.93 | 83.04 | 70.7 |
| 23 de jan. de 2023 | 73.53 | 5.59 | 8.24% | 67.93 | 74.64 | 67.72 |
| 16 de jan. de 2023 | 66 | 1.26 | 1.96% | 64.73 | 68.37 | 63.07 |
| 9 de jan. de 2023 | 64.99 | 0.44 | 0.69% | 64.54 | 66.15 | 61.23 |
| 2 de jan. de 2023 | 62.32 | -1 | -1.58% | 63.32 | 63.6 | 59.38 |
| 26 de dez. de 2022 | 62.26 | 0.92 | 1.51% | 61.33 | 62.9 | 59.62 |
| 19 de dez. de 2022 | 62.2 | -2.86 | -4.4% | 65.06 | 65.9 | 60.25 |
| 12 de dez. de 2022 | 65.18 | -3.86 | -5.6% | 69.04 | 74.31 | 63.37 |
| 5 de dez. de 2022 | 70.36 | -2.18 | -3% | 72.53 | 73.06 | 68.75 |
| 28 de nov. de 2022 | 72.89 | 1.7 | 2.4% | 71.18 | 75.37 | 69.38 |
| 21 de nov. de 2022 | 73.28 | 2.35 | 3.32% | 70.92 | 75.87 | 70.3 |
| 14 de nov. de 2022 | 72.29 | -1.22 | -1.66% | 73.51 | 77.12 | 67.44 |
| 7 de nov. de 2022 | 74.91 | 11.18 | 17.54% | 63.73 | 75.98 | 62.48 |
| 31 de out. de 2022 | 63.04 | -3.64 | -5.45% | 66.67 | 66.87 | 58.28 |
| 24 de out. de 2022 | 67.27 | 1.45 | 2.21% | 65.81 | 68.38 | 63.31 |
| 17 de out. de 2022 | 65.56 | 5.34 | 8.86% | 60.22 | 65.75 | 58.88 |
| 10 de out. de 2022 | 57.61 | -6.91 | -10.71% | 64.52 | 64.62 | 54.79 |
| 3 de out. de 2022 | 64.72 | 1.15 | 1.82% | 63.56 | 71.41 | 61.64 |
| 26 de set. de 2022 | 62.22 | -0.64 | -1.01% | 62.85 | 65.74 | 61.28 |
| 19 de set. de 2022 | 63.11 | -5.16 | -7.56% | 68.27 | 71.6 | 61.48 |
| 12 de set. de 2022 | 68.71 | -3.25 | -4.52% | 71.96 | 72.16 | 66.08 |
| 5 de set. de 2022 | 71.56 | 4.32 | 6.44% | 67.23 | 72.63 | 64.88 |
| 29 de ago. de 2022 | 67.39 | -3.27 | -4.62% | 70.65 | 71.81 | 65.32 |
| 22 de ago. de 2022 | 71.46 | 1.72 | 2.48% | 69.73 | 76.57 | 68.39 |
| 15 de ago. de 2022 | 72.48 | 2.4 | 3.42% | 70.08 | 75.1 | 66.55 |
| 8 de ago. de 2022 | 70.96 | 3.93 | 5.87% | 67.02 | 71.82 | 61.56 |
| 1 de ago. de 2022 | 67.5 | 4.56 | 7.24% | 62.94 | 69.11 | 62.33 |
| 25 de jul. de 2022 | 66.66 | 7.56 | 12.81% | 59.09 | 66.85 | 57.92 |
| 18 de jul. de 2022 | 59.32 | 3.35 | 5.98% | 55.97 | 61.18 | 54.45 |
| 11 de jul. de 2022 | 55.93 | 3.38 | 6.43% | 52.55 | 55.96 | 50.59 |
| 4 de jul. de 2022 | 53.38 | 8.77 | 19.65% | 44.61 | 53.79 | 44.57 |
| 27 de jun. de 2022 | 46.74 | -6.75 | -12.62% | 53.49 | 55.45 | 46.45 |
| 20 de jun. de 2022 | 52.84 | -0.18 | -0.34% | 53.02 | 53.85 | 49.69 |
| 13 de jun. de 2022 | 52.33 | -5.49 | -9.48% | 57.81 | 58.87 | 50.76 |
| 6 de jun. de 2022 | 60.17 | -6.68 | -9.98% | 66.84 | 66.85 | 59.48 |
| 30 de mai. de 2022 | 62.85 | 1.21 | 1.96% | 61.64 | 63.71 | 58.06 |
| 23 de mai. de 2022 | 60.94 | 4.75 | 8.47% | 56.18 | 60.99 | 53.4 |
| 16 de mai. de 2022 | 56.39 | 1.67 | 3.05% | 54.72 | 58.93 | 53.64 |
| 9 de mai. de 2022 | 55.96 | 2.31 | 4.3% | 53.65 | 56.5 | 50.42 |
| 2 de mai. de 2022 | 54.94 | 2.15 | 4.09% | 52.78 | 58.79 | 52.13 |
| 25 de abr. de 2022 | 51.97 | 1.11 | 2.2% | 50.85 | 55.09 | 50.5 |
| 18 de abr. de 2022 | 51.64 | -1.09 | -2.07% | 52.73 | 57.52 | 51.4 |
| 11 de abr. de 2022 | 53.1 | 1.2 | 2.31% | 51.9 | 54.9 | 51.34 |
| 4 de abr. de 2022 | 52.66 | -6.84 | -11.49% | 59.49 | 60.56 | 52.02 |
| 28 de mar. de 2022 | 59.61 | -4.97 | -7.7% | 64.58 | 68.59 | 58.48 |
| 21 de mar. de 2022 | 63.79 | 2.08 | 3.38% | 61.7 | 63.9 | 60.07 |
| 14 de mar. de 2022 | 61.92 | 6.17 | 11.06% | 55.75 | 62.32 | 53.09 |
| 7 de mar. de 2022 | 55.97 | -2.63 | -4.48% | 58.59 | 58.93 | 52.84 |
| 28 de fev. de 2022 | 58.27 | -3.9 | -6.28% | 62.17 | 63.35 | 57.23 |
| 21 de fev. de 2022 | 63.47 | 4.1 | 6.92% | 59.36 | 63.54 | 54.57 |
| 14 de fev. de 2022 | 60.2 | 1.06 | 1.79% | 59.14 | 63.79 | 57.82 |
| 7 de fev. de 2022 | 59.1 | -0.66 | -1.11% | 59.76 | 67.12 | 58.26 |
| 31 de jan. de 2022 | 57.49 | 2.25 | 4.07% | 55.24 | 61.27 | 54.6 |
| 24 de jan. de 2022 | 53.76 | 1.03 | 1.95% | 52.73 | 58.59 | 51.01 |
| 17 de jan. de 2022 | 54.87 | -9.73 | -15.07% | 64.6 | 65.08 | 54.55 |
| 10 de jan. de 2022 | 66.17 | 2.84 | 4.48% | 63.33 | 68.15 | 61.64 |
| 3 de jan. de 2022 | 64.55 | -4.55 | -6.58% | 69.09 | 71.24 | 64.1 |
| 27 de dez. de 2021 | 67.92 | -0.04 | -0.05% | 67.95 | 70.25 | 67.43 |
| 20 de dez. de 2021 | 66.87 | 5.95 | 9.76% | 60.92 | 67.25 | 59.86 |
| 13 de dez. de 2021 | 61.98 | -3.64 | -5.54% | 65.61 | 65.82 | 59.89 |
| 6 de dez. de 2021 | 65.16 | 2.29 | 3.65% | 62.86 | 66.77 | 59.5 |
| 29 de nov. de 2021 | 63.95 | 1.98 | 3.19% | 61.97 | 65.91 | 60.05 |
| 22 de nov. de 2021 | 60.11 | -3.22 | -5.07% | 63.32 | 63.77 | 59.12 |
| 15 de nov. de 2021 | 63.34 | 3.55 | 5.93% | 59.79 | 63.91 | 58.36 |
| 8 de nov. de 2021 | 58.57 | -1.22 | -2.03% | 59.78 | 60.12 | 56.07 |
| 1 de nov. de 2021 | 59.1 | 6.25 | 11.82% | 52.85 | 61.49 | 51.27 |
| 25 de out. de 2021 | 48.13 | 2.12 | 4.6% | 46.01 | 48.21 | 43.71 |
| 18 de out. de 2021 | 45.96 | 2.77 | 6.41% | 43.19 | 46.86 | 43 |
| 11 de out. de 2021 | 43.32 | -0.57 | -1.28% | 43.88 | 44.83 | 41.81 |
| 4 de out. de 2021 | 44.47 | -1.08 | -2.35% | 45.54 | 46.39 | 44.3 |
| 27 de set. de 2021 | 45.6 | -3.43 | -6.98% | 49.02 | 49.7 | 45.14 |
| 20 de set. de 2021 | 49.33 | 2.36 | 5.04% | 46.96 | 49.77 | 46.75 |
| 13 de set. de 2021 | 48.91 | 1.75 | 3.73% | 47.15 | 49.7 | 46.55 |
| 6 de set. de 2021 | 46.91 | 1.26 | 2.78% | 45.64 | 47.58 | 44.41 |
| 30 de ago. de 2021 | 45.69 | -0.22 | -0.48% | 45.91 | 46.39 | 43.91 |
| 23 de ago. de 2021 | 45.48 | 3.19 | 7.56% | 42.28 | 45.74 | 41.74 |
| 16 de ago. de 2021 | 41.48 | -1.47 | -3.41% | 42.94 | 43.47 | 40.82 |
| 9 de ago. de 2021 | 43.41 | -1.67 | -3.69% | 45.07 | 45.57 | 42.85 |
| 2 de ago. de 2021 | 45.28 | 2.39 | 5.59% | 42.88 | 46.27 | 42.27 |
| 26 de jul. de 2021 | 39.08 | 2.85 | 7.86% | 36.23 | 39.46 | 34.8 |
| 19 de jul. de 2021 | 36.36 | 2.21 | 6.5% | 34.14 | 37.03 | 34 |
| 12 de jul. de 2021 | 35.1 | -2.81 | -7.42% | 37.91 | 39.07 | 35.04 |
| 5 de jul. de 2021 | 37.74 | -0.74 | -1.93% | 38.48 | 38.64 | 35.58 |
| 28 de jun. de 2021 | 38.4 | 0.67 | 1.77% | 37.73 | 38.95 | 37.59 |
| 21 de jun. de 2021 | 37.53 | 1.52 | 4.22% | 36.01 | 38.19 | 35.7 |
| 14 de jun. de 2021 | 35.83 | -1.7 | -4.51% | 37.52 | 38.57 | 35.1 |
| 7 de jun. de 2021 | 37.78 | -0.36 | -0.92% | 38.13 | 38.31 | 37.04 |
| 31 de mai. de 2021 | 38.21 | -2.23 | -5.52% | 40.44 | 40.79 | 37.67 |
| 24 de mai. de 2021 | 40.09 | 1.51 | 3.91% | 38.58 | 40.52 | 38.33 |
| 17 de mai. de 2021 | 38.24 | 1.46 | 3.99% | 36.77 | 38.99 | 35.63 |
| 10 de mai. de 2021 | 37.49 | -0.83 | -2.17% | 38.32 | 38.5 | 35.18 |
| 3 de mai. de 2021 | 38.64 | 1.04 | 2.79% | 37.59 | 38.95 | 36.2 |
| 26 de abr. de 2021 | 39 | -3.61 | -8.46% | 42.6 | 43.97 | 38.71 |
| 19 de abr. de 2021 | 42.51 | 0.72 | 1.74% | 41.78 | 42.86 | 39.28 |
