Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 172.95 | -1.71 | -0.98% | 174.65 | 179.42 | 170.16 |
3 de fev. de 2025 | 174.13 | 11.07 | 6.79% | 163.05 | 176.8 | 162.93 |
27 de jan. de 2025 | 169.35 | -1.1 | -0.64% | 170.44 | 172.45 | 152.18 |
20 de jan. de 2025 | 183.03 | 19.91 | 12.21% | 163.11 | 188.24 | 162.21 |
13 de jan. de 2025 | 160.43 | 7.27 | 4.74% | 153.16 | 162.56 | 151.86 |
6 de jan. de 2025 | 153.8 | -13.15 | -7.88% | 166.95 | 167.16 | 153.43 |
30 de dez. de 2024 | 165.68 | 0.02 | 0.01% | 165.66 | 168.05 | 164.01 |
23 de dez. de 2024 | 168.46 | -0.1 | -0.06% | 168.56 | 172.01 | 166.62 |
16 de dez. de 2024 | 169.26 | -3.8 | -2.2% | 173.05 | 173.36 | 164.51 |
9 de dez. de 2024 | 172.78 | -23.1 | -11.8% | 195.88 | 197.49 | 171.11 |
2 de dez. de 2024 | 191.39 | 7.01 | 3.8% | 184.37 | 192 | 178.09 |
25 de nov. de 2024 | 184.25 | -9.41 | -4.86% | 193.66 | 193.87 | 181.66 |
18 de nov. de 2024 | 191.88 | 8.41 | 4.58% | 183.46 | 195.42 | 182.17 |
11 de nov. de 2024 | 183.2 | -6.75 | -3.55% | 189.94 | 191.16 | 181.66 |
4 de nov. de 2024 | 188.84 | 19.53 | 11.54% | 169.3 | 189.55 | 168.17 |
28 de out. de 2024 | 169.37 | -4 | -2.31% | 173.37 | 175.54 | 166.87 |
21 de out. de 2024 | 172.81 | -0.92 | -0.53% | 173.73 | 175.7 | 171.8 |
14 de out. de 2024 | 174.16 | -1.5 | -0.85% | 175.65 | 177.55 | 171.06 |
7 de out. de 2024 | 175.12 | 5.53 | 3.26% | 169.59 | 178.05 | 169.04 |
30 de set. de 2024 | 170.23 | 1.44 | 0.85% | 168.78 | 170.34 | 165.44 |
23 de set. de 2024 | 168.2 | 1.53 | 0.91% | 166.67 | 168.57 | 163.39 |
16 de set. de 2024 | 167.34 | 1.8 | 1.08% | 165.54 | 173.44 | 163.23 |
9 de set. de 2024 | 161.5 | 19.18 | 13.48% | 142.31 | 172.48 | 139.08 |
2 de set. de 2024 | 141.48 | 1.43 | 1.02% | 140.04 | 143.3 | 137.53 |
26 de ago. de 2024 | 141.12 | 2.42 | 1.74% | 138.7 | 141.26 | 136.48 |
19 de ago. de 2024 | 138.64 | 1.46 | 1.07% | 137.17 | 140.58 | 135.97 |
12 de ago. de 2024 | 136.95 | 5.36 | 4.08% | 131.58 | 137.35 | 130.79 |
5 de ago. de 2024 | 131.78 | 4.48 | 3.51% | 127.3 | 131.81 | 125.44 |
29 de jul. de 2024 | 132.68 | -5.82 | -4.21% | 138.5 | 141.06 | 131.38 |
22 de jul. de 2024 | 138.52 | -0.13 | -0.1% | 138.65 | 142.68 | 137.25 |
15 de jul. de 2024 | 137.8 | -7.29 | -5.02% | 145.08 | 146.1 | 136.75 |
8 de jul. de 2024 | 144.2 | -0.3 | -0.21% | 144.49 | 145.23 | 137.56 |
1 de jul. de 2024 | 144.39 | 3.11 | 2.2% | 141.27 | 145.3 | 140.6 |
24 de jun. de 2024 | 140.78 | 1.5 | 1.07% | 139.28 | 142.37 | 137.14 |
17 de jun. de 2024 | 140.91 | 2.9 | 2.1% | 138 | 144.8 | 137.79 |
10 de jun. de 2024 | 137.47 | 12.28 | 9.81% | 125.18 | 141.87 | 121.87 |
3 de jun. de 2024 | 125.79 | 8.65 | 7.38% | 117.14 | 125.83 | 117.08 |
27 de mai. de 2024 | 116.85 | -5.88 | -4.79% | 122.72 | 124.43 | 114.19 |
20 de mai. de 2024 | 122.48 | -0.73 | -0.6% | 123.21 | 125.72 | 121.03 |
13 de mai. de 2024 | 123.13 | 6.78 | 5.83% | 116.34 | 123.19 | 115.72 |
6 de mai. de 2024 | 116.32 | 0.51 | 0.44% | 115.8 | 118.75 | 115.55 |
29 de abr. de 2024 | 115.37 | -1.4 | -1.2% | 116.76 | 116.91 | 113.24 |
22 de abr. de 2024 | 116.76 | 1.31 | 1.13% | 115.45 | 118.82 | 112.71 |
15 de abr. de 2024 | 114.51 | -7.04 | -5.8% | 121.55 | 122.07 | 114.09 |
8 de abr. de 2024 | 120.62 | -3.46 | -2.79% | 124.08 | 124.67 | 120.03 |
1 de abr. de 2024 | 124.61 | -0.79 | -0.63% | 125.39 | 127.27 | 123.06 |
25 de mar. de 2024 | 125.3 | -1.43 | -1.13% | 126.72 | 127.1 | 124.1 |
18 de mar. de 2024 | 127.58 | 0.64 | 0.51% | 126.93 | 132.33 | 126.07 |
11 de mar. de 2024 | 125.44 | 14.39 | 12.95% | 111.05 | 128.97 | 110.83 |
4 de mar. de 2024 | 112.09 | -0.85 | -0.76% | 112.94 | 114.45 | 110.02 |
26 de fev. de 2024 | 113.5 | 1.57 | 1.41% | 111.92 | 113.59 | 109.45 |
19 de fev. de 2024 | 111.74 | 1.39 | 1.26% | 110.34 | 113.01 | 106.28 |
12 de fev. de 2024 | 111 | -4.52 | -3.91% | 115.51 | 116.74 | 110.9 |
5 de fev. de 2024 | 116.16 | 1 | 0.87% | 115.15 | 117.42 | 114.38 |
29 de jan. de 2024 | 115.48 | 1.68 | 1.48% | 113.79 | 116.13 | 111 |
22 de jan. de 2024 | 114.24 | 4.28 | 3.89% | 109.96 | 115.82 | 108.92 |
15 de jan. de 2024 | 109.26 | 3.17 | 2.98% | 106.09 | 109.88 | 105.08 |
8 de jan. de 2024 | 106.24 | 3.75 | 3.66% | 102.48 | 106.26 | 101.78 |
1 de jan. de 2024 | 102.49 | -1.58 | -1.52% | 104.07 | 104.34 | 101.43 |
25 de dez. de 2023 | 105.11 | -0.88 | -0.83% | 105.98 | 106.54 | 104.45 |
18 de dez. de 2023 | 105.85 | 3.12 | 3.04% | 102.72 | 106.16 | 102.65 |
11 de dez. de 2023 | 103.17 | -10.21 | -9.01% | 113.38 | 114.99 | 98.96 |
4 de dez. de 2023 | 113.16 | -2.53 | -2.18% | 115.68 | 116.3 | 111.22 |
27 de nov. de 2023 | 116.89 | 0.95 | 0.82% | 115.93 | 117.21 | 114.66 |
20 de nov. de 2023 | 115.71 | 0.36 | 0.32% | 115.34 | 117.21 | 114.85 |
13 de nov. de 2023 | 115.07 | 2.36 | 2.1% | 112.7 | 116.1 | 111.88 |
6 de nov. de 2023 | 112.55 | 5.06 | 4.71% | 107.48 | 112.95 | 107.08 |
30 de out. de 2023 | 107.71 | 6.81 | 6.75% | 100.89 | 108.73 | 100.41 |
23 de out. de 2023 | 100.62 | -1.36 | -1.34% | 101.98 | 104.38 | 99.53 |
16 de out. de 2023 | 101.69 | -6.86 | -6.32% | 108.54 | 109.87 | 100.35 |
9 de out. de 2023 | 107.88 | -2.25 | -2.04% | 110.12 | 110.72 | 107.45 |
2 de out. de 2023 | 109.62 | 3.92 | 3.7% | 105.7 | 110.18 | 103.22 |
25 de set. de 2023 | 105.65 | -2.18 | -2.03% | 107.83 | 108.3 | 102.84 |
18 de set. de 2023 | 108.72 | -4.29 | -3.79% | 113 | 114.34 | 108.06 |
11 de set. de 2023 | 113.53 | -13.03 | -10.3% | 126.56 | 127.01 | 106.98 |
4 de set. de 2023 | 125.83 | 4.39 | 3.61% | 121.44 | 126.3 | 120.66 |
28 de ago. de 2023 | 120.62 | 4.32 | 3.72% | 116.29 | 121.58 | 115.27 |
21 de ago. de 2023 | 115.58 | -1.19 | -1.02% | 116.76 | 120.08 | 111.66 |
14 de ago. de 2023 | 116.28 | 3.21 | 2.83% | 113.07 | 117.68 | 113.07 |
7 de ago. de 2023 | 112.71 | -2.34 | -2.03% | 115.04 | 116.01 | 110.69 |
31 de jul. de 2023 | 114.05 | -1.58 | -1.36% | 115.62 | 117.69 | 113.86 |
24 de jul. de 2023 | 115.59 | -1.77 | -1.51% | 117.36 | 118.17 | 114.66 |
17 de jul. de 2023 | 117.36 | -1.32 | -1.11% | 118.67 | 120.97 | 114.87 |
10 de jul. de 2023 | 118.81 | 4.57 | 4% | 114.24 | 119.59 | 113.05 |
3 de jul. de 2023 | 114.21 | -2.86 | -2.44% | 117.06 | 117.86 | 113.96 |
26 de jun. de 2023 | 118.7 | 1.5 | 1.27% | 117.2 | 121.34 | 114.29 |
19 de jun. de 2023 | 118.16 | -5.71 | -4.61% | 123.86 | 124.86 | 117.77 |
12 de jun. de 2023 | 124.99 | 9.67 | 8.38% | 115.32 | 127.08 | 113.77 |
5 de jun. de 2023 | 109.51 | 4.04 | 3.83% | 105.47 | 109.8 | 104.49 |
29 de mai. de 2023 | 105.58 | 0.98 | 0.93% | 104.6 | 106.43 | 103.76 |
22 de mai. de 2023 | 103.81 | 1.6 | 1.57% | 102.2 | 105.9 | 96.82 |
15 de mai. de 2023 | 102.58 | 5.39 | 5.54% | 97.19 | 102.75 | 96.55 |
8 de mai. de 2023 | 97.6 | 1.33 | 1.39% | 96.26 | 97.62 | 95.74 |
1 de mai. de 2023 | 96.66 | 2.17 | 2.29% | 94.49 | 97.02 | 93.55 |
24 de abr. de 2023 | 94.47 | -0.77 | -0.8% | 95.23 | 95.77 | 92.99 |
17 de abr. de 2023 | 94.88 | -0.83 | -0.86% | 95.7 | 96.55 | 93.93 |
10 de abr. de 2023 | 95.62 | 1.09 | 1.15% | 94.53 | 95.78 | 93.13 |
3 de abr. de 2023 | 95.75 | 3.65 | 3.96% | 92.1 | 95.88 | 91.89 |
27 de mar. de 2023 | 92.75 | 4.31 | 4.87% | 88.44 | 92.78 | 88.43 |
20 de mar. de 2023 | 87.82 | 2.77 | 3.26% | 85.04 | 89.43 | 85.04 |
13 de mar. de 2023 | 84.96 | 1.87 | 2.26% | 83.08 | 85.8 | 81.75 |
6 de mar. de 2023 | 84.01 | -5.06 | -5.69% | 89.07 | 90.48 | 82.47 |
27 de fev. de 2023 | 89.08 | 0.43 | 0.49% | 88.64 | 89.1 | 85.65 |
20 de fev. de 2023 | 88.38 | 1.89 | 2.18% | 86.49 | 89.29 | 85.75 |
13 de fev. de 2023 | 87.01 | -0.32 | -0.37% | 87.33 | 89.22 | 86.29 |
6 de fev. de 2023 | 87.02 | -2.22 | -2.49% | 89.24 | 89.34 | 86.08 |
30 de jan. de 2023 | 89.55 | 1.5 | 1.71% | 88.04 | 90.99 | 86.79 |
23 de jan. de 2023 | 88.83 | 1.89 | 2.18% | 86.93 | 90.31 | 86.76 |
16 de jan. de 2023 | 87.06 | -2.1 | -2.35% | 89.15 | 89.25 | 85.05 |
9 de jan. de 2023 | 89.06 | 2.49 | 2.87% | 86.57 | 89.28 | 85.35 |
2 de jan. de 2023 | 85.49 | 3.05 | 3.71% | 82.43 | 86.16 | 82.13 |
26 de dez. de 2022 | 81.55 | 0.81 | 1.01% | 80.73 | 81.77 | 79.99 |
19 de dez. de 2022 | 80.67 | 1.17 | 1.47% | 79.5 | 81.97 | 79.26 |
12 de dez. de 2022 | 79.41 | -0.36 | -0.46% | 79.77 | 85.35 | 79.22 |
5 de dez. de 2022 | 79.71 | -2.15 | -2.62% | 81.85 | 82.13 | 77.89 |
28 de nov. de 2022 | 83.14 | 1.57 | 1.92% | 81.57 | 84.35 | 79.91 |
21 de nov. de 2022 | 82.52 | 3.06 | 3.86% | 79.45 | 83.31 | 78.67 |
14 de nov. de 2022 | 79.57 | 2.04 | 2.64% | 77.52 | 80.51 | 77.08 |
7 de nov. de 2022 | 77.58 | 1.59 | 2.09% | 75.99 | 78.31 | 74.85 |
31 de out. de 2022 | 75.81 | -0.97 | -1.27% | 76.78 | 79.05 | 73.87 |
24 de out. de 2022 | 77.21 | 4.51 | 6.21% | 72.69 | 77.51 | 71.61 |
17 de out. de 2022 | 72.55 | 6.75 | 10.27% | 65.79 | 72.63 | 65.55 |
10 de out. de 2022 | 64.26 | 0.61 | 0.95% | 63.65 | 66.48 | 61.51 |
3 de out. de 2022 | 63.16 | 2.14 | 3.52% | 61.01 | 67.05 | 60.61 |
26 de set. de 2022 | 60.97 | -2.9 | -4.53% | 63.86 | 64.73 | 60.66 |
19 de set. de 2022 | 64.39 | -3.88 | -5.69% | 68.27 | 68.98 | 63.72 |
12 de set. de 2022 | 68.76 | -7.96 | -10.38% | 76.72 | 79.21 | 68.1 |
5 de set. de 2022 | 75.82 | 0.98 | 1.32% | 74.83 | 75.83 | 73.16 |
29 de ago. de 2022 | 74.5 | 0.53 | 0.71% | 73.97 | 76.6 | 73.29 |
22 de ago. de 2022 | 74.51 | -2.82 | -3.65% | 77.33 | 77.75 | 74.42 |
15 de ago. de 2022 | 78.51 | -0.43 | -0.54% | 78.93 | 79.72 | 78.23 |
8 de ago. de 2022 | 78.94 | 2.14 | 2.79% | 76.79 | 79.24 | 75.69 |
1 de ago. de 2022 | 77.23 | 0.34 | 0.44% | 76.89 | 77.68 | 75.86 |
25 de jul. de 2022 | 77.64 | 2.6 | 3.47% | 75.03 | 77.99 | 73.54 |
18 de jul. de 2022 | 74.78 | 3.78 | 5.32% | 71 | 75.11 | 69.98 |
11 de jul. de 2022 | 70.61 | -0.22 | -0.32% | 70.83 | 71.82 | 68 |
4 de jul. de 2022 | 71.71 | 1.75 | 2.5% | 69.96 | 72.34 | 69.91 |
27 de jun. de 2022 | 70.68 | 1.51 | 2.18% | 69.17 | 70.89 | 68.08 |
20 de jun. de 2022 | 70.52 | 2.42 | 3.55% | 68.1 | 70.55 | 65.99 |
13 de jun. de 2022 | 67.58 | 2.26 | 3.45% | 65.32 | 72.17 | 63.55 |
6 de jun. de 2022 | 67.01 | -5.13 | -7.12% | 72.14 | 74.62 | 66.79 |
30 de mai. de 2022 | 71.63 | -0.02 | -0.02% | 71.64 | 73.09 | 70.96 |
23 de mai. de 2022 | 72.6 | 3.82 | 5.56% | 68.77 | 72.68 | 68.13 |
16 de mai. de 2022 | 68.53 | -1.91 | -2.72% | 70.44 | 71.75 | 66.52 |
9 de mai. de 2022 | 71.03 | -0.5 | -0.7% | 71.53 | 73.45 | 68.67 |
2 de mai. de 2022 | 72.31 | -1.35 | -1.84% | 73.66 | 75.2 | 71.37 |
25 de abr. de 2022 | 73.2 | -2.57 | -3.4% | 75.77 | 76.89 | 72.98 |
18 de abr. de 2022 | 76.07 | -3.2 | -4.03% | 79.26 | 81.69 | 75.99 |
11 de abr. de 2022 | 79.24 | -1.36 | -1.68% | 80.59 | 80.94 | 78.44 |
4 de abr. de 2022 | 80.7 | -1.55 | -1.89% | 82.25 | 84.33 | 80.06 |
28 de mar. de 2022 | 82.07 | 0.03 | 0.04% | 82.03 | 84.38 | 81.44 |
21 de mar. de 2022 | 81.73 | 0.18 | 0.23% | 81.54 | 82.83 | 80.14 |
14 de mar. de 2022 | 81.82 | 4.18 | 5.39% | 77.63 | 81.9 | 75.31 |
7 de mar. de 2022 | 77.79 | 1.52 | 1.99% | 76.27 | 79.89 | 73.1 |
28 de fev. de 2022 | 76.51 | 1.01 | 1.33% | 75.5 | 79.03 | 74.99 |
21 de fev. de 2022 | 76.35 | 2.45 | 3.32% | 73.89 | 76.83 | 70.92 |
14 de fev. de 2022 | 74.56 | -4.85 | -6.1% | 79.4 | 79.92 | 74.25 |
7 de fev. de 2022 | 79.74 | -2.16 | -2.63% | 81.89 | 83.74 | 79.5 |
31 de jan. de 2022 | 82.13 | 1.76 | 2.2% | 80.36 | 82.89 | 79.62 |
24 de jan. de 2022 | 80.46 | -0.8 | -0.98% | 81.25 | 82.41 | 78.55 |
17 de jan. de 2022 | 82.28 | -4.04 | -4.69% | 86.32 | 86.66 | 82.02 |
10 de jan. de 2022 | 87.72 | 0.68 | 0.79% | 87.03 | 89.5 | 86.63 |
3 de jan. de 2022 | 87.51 | 0.27 | 0.3% | 87.24 | 89.57 | 85.49 |
27 de dez. de 2021 | 87.19 | -3 | -3.33% | 90.19 | 90.23 | 87.18 |
20 de dez. de 2021 | 89.67 | -6.02 | -6.3% | 95.69 | 95.7 | 89.04 |
13 de dez. de 2021 | 96.68 | -5.55 | -5.43% | 102.23 | 104.34 | 95.8 |
6 de dez. de 2021 | 102.65 | 14.27 | 16.14% | 88.38 | 105.95 | 87.76 |
29 de nov. de 2021 | 88.22 | -5.08 | -5.44% | 93.29 | 94.12 | 87.69 |
22 de nov. de 2021 | 92.28 | -1.29 | -1.37% | 93.56 | 95.66 | 92 |
15 de nov. de 2021 | 93.96 | 0.5 | 0.53% | 93.46 | 96.91 | 92.89 |
8 de nov. de 2021 | 93.55 | -1.29 | -1.35% | 94.83 | 95.59 | 93.33 |
1 de nov. de 2021 | 94.99 | -0.75 | -0.78% | 95.73 | 96.8 | 93.88 |
25 de out. de 2021 | 95.89 | -2.9 | -2.93% | 98.78 | 98.92 | 95.57 |
18 de out. de 2021 | 98.23 | 2.73 | 2.85% | 95.5 | 98.27 | 95.03 |
11 de out. de 2021 | 95.33 | 0.82 | 0.87% | 94.5 | 97.19 | 94.31 |
4 de out. de 2021 | 94.39 | 4.95 | 5.54% | 89.43 | 95.01 | 88.92 |
27 de set. de 2021 | 89.62 | 0.16 | 0.17% | 89.46 | 92.27 | 87.08 |
20 de set. de 2021 | 89.95 | 4.5 | 5.26% | 85.45 | 90.06 | 85.15 |
13 de set. de 2021 | 86.45 | -3.68 | -4.09% | 90.13 | 90.48 | 84.7 |
6 de set. de 2021 | 89.68 | -0.34 | -0.38% | 90.02 | 90.83 | 87.9 |
30 de ago. de 2021 | 90.01 | 0.55 | 0.61% | 89.46 | 90.49 | 88.45 |
23 de ago. de 2021 | 89.33 | 0.32 | 0.37% | 89 | 89.61 | 88.01 |
16 de ago. de 2021 | 88.94 | -1.3 | -1.43% | 90.23 | 91.77 | 87.6 |
9 de ago. de 2021 | 90.4 | 1.08 | 1.2% | 89.32 | 91.32 | 88.61 |
2 de ago. de 2021 | 89.51 | 2.2 | 2.51% | 87.31 | 90.48 | 87.02 |
26 de jul. de 2021 | 87.08 | -0.18 | -0.2% | 87.25 | 88.59 | 86.67 |
19 de jul. de 2021 | 87.69 | 1.18 | 1.37% | 86.5 | 91.15 | 86 |
12 de jul. de 2021 | 87.46 | -0.19 | -0.21% | 87.64 | 88.84 | 85.49 |
5 de jul. de 2021 | 87.73 | 5.98 | 7.31% | 81.75 | 88.39 | 81.58 |
28 de jun. de 2021 | 81.85 | 3.35 | 4.28% | 78.49 | 82.25 | 77.57 |
21 de jun. de 2021 | 78.43 | 1.72 | 2.24% | 76.71 | 79.18 | 76.58 |
14 de jun. de 2021 | 76.17 | -6.49 | -7.86% | 82.66 | 82.88 | 75.9 |
7 de jun. de 2021 | 82.88 | -0.07 | -0.08% | 82.94 | 85.01 | 81.69 |
31 de mai. de 2021 | 82.9 | 3.46 | 4.36% | 79.43 | 83.96 | 78.47 |
24 de mai. de 2021 | 78.69 | -0.46 | -0.57% | 79.14 | 80.04 | 78.62 |
17 de mai. de 2021 | 78.99 | 0 | 0% | 78.99 | 79.83 | 76.87 |
10 de mai. de 2021 | 79 | 0.14 | 0.17% | 78.86 | 80.72 | 76.71 |
3 de mai. de 2021 | 80.39 | 4.28 | 5.62% | 76.11 | 80.53 | 76.01 |
26 de abr. de 2021 | 75.75 | 1.07 | 1.44% | 74.67 | 75.91 | 74.19 |
19 de abr. de 2021 | 74.98 | -4.12 | -5.21% | 79.1 | 80.2 | 73.81 |