Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 199.39 | 3.96 | 2.03% | 195.42 | 201.78 | 187.97 |
3 de fev. de 2025 | 193.19 | 13.74 | 7.65% | 179.45 | 196.99 | 179.45 |
27 de jan. de 2025 | 183.88 | -1.07 | -0.58% | 184.95 | 197.06 | 183.63 |
20 de jan. de 2025 | 187.11 | 6.66 | 3.69% | 180.45 | 190.26 | 180.45 |
13 de jan. de 2025 | 176.56 | 8.24 | 4.89% | 168.32 | 179.25 | 165.25 |
6 de jan. de 2025 | 172.91 | -7.54 | -4.18% | 180.45 | 181.88 | 166.31 |
30 de dez. de 2024 | 182.62 | -0.38 | -0.21% | 183 | 184.98 | 178.05 |
23 de dez. de 2024 | 185.6 | -0.65 | -0.35% | 186.24 | 188.88 | 182.63 |
16 de dez. de 2024 | 186.51 | -11.06 | -5.6% | 197.56 | 206.46 | 184.73 |
9 de dez. de 2024 | 391.92 | -14.47 | -3.57% | 406.39 | 408.48 | 386.41 |
2 de dez. de 2024 | 404.72 | 18.05 | 4.66% | 386.67 | 407.77 | 384.62 |
25 de nov. de 2024 | 386.57 | 0.74 | 0.19% | 385.83 | 395.92 | 381.13 |
18 de nov. de 2024 | 382.57 | -5.67 | -1.46% | 388.23 | 402.35 | 373.97 |
11 de nov. de 2024 | 385.64 | -9.25 | -2.34% | 394.88 | 407.11 | 384.18 |
4 de nov. de 2024 | 390.09 | 36.5 | 10.32% | 353.58 | 391.96 | 353.29 |
28 de out. de 2024 | 361.29 | -4.75 | -1.3% | 366.04 | 367.84 | 356.1 |
21 de out. de 2024 | 364.96 | -7.23 | -1.94% | 372.18 | 382.6 | 356.43 |
14 de out. de 2024 | 373.59 | -1.34 | -0.36% | 374.92 | 378.51 | 366.23 |
7 de out. de 2024 | 372.04 | 31.52 | 9.25% | 340.52 | 377.2 | 335.46 |
30 de set. de 2024 | 341.27 | 7.43 | 2.22% | 333.83 | 342.12 | 327.02 |
23 de set. de 2024 | 334.77 | -1.23 | -0.37% | 335.99 | 344.25 | 333 |
16 de set. de 2024 | 339.03 | -5.69 | -1.65% | 344.71 | 348.02 | 327.03 |
9 de set. de 2024 | 346.14 | 8.99 | 2.66% | 337.15 | 351.41 | 330.87 |
2 de set. de 2024 | 334.51 | -23.02 | -6.44% | 357.53 | 364.2 | 332.52 |
26 de ago. de 2024 | 361.55 | 12.04 | 3.44% | 349.51 | 364.88 | 342.04 |
19 de ago. de 2024 | 349.85 | 15.5 | 4.63% | 334.35 | 373.88 | 334.35 |
12 de ago. de 2024 | 332.69 | 3.31 | 1% | 329.37 | 344.31 | 324.03 |
5 de ago. de 2024 | 330.46 | 40.71 | 14.05% | 289.74 | 332 | 288.79 |
29 de jul. de 2024 | 304.57 | -19.54 | -6.03% | 324.1 | 326.24 | 297.76 |
22 de jul. de 2024 | 325.62 | -5.78 | -1.75% | 331.4 | 339.48 | 317.4 |
15 de jul. de 2024 | 329.88 | -1.11 | -0.34% | 330.98 | 342.47 | 319.16 |
8 de jul. de 2024 | 335.4 | -4.36 | -1.29% | 339.75 | 340.31 | 328.06 |
1 de jul. de 2024 | 341.15 | 7.14 | 2.14% | 334 | 344.16 | 329.77 |
24 de jun. de 2024 | 338.16 | 20.11 | 6.32% | 318.05 | 344.53 | 314.67 |
17 de jun. de 2024 | 319.07 | 5.29 | 1.68% | 313.78 | 320.3 | 307.55 |
10 de jun. de 2024 | 316.06 | 16.56 | 5.52% | 299.5 | 323.34 | 297.89 |
3 de jun. de 2024 | 300.98 | 6.09 | 2.06% | 294.89 | 301.94 | 287.97 |
27 de mai. de 2024 | 293.84 | -26.69 | -8.33% | 320.52 | 320.52 | 285.68 |
20 de mai. de 2024 | 320.63 | 3.3 | 1.03% | 317.33 | 323.65 | 299.2 |
13 de mai. de 2024 | 316.75 | 15.61 | 5.18% | 301.14 | 317.9 | 297.5 |
6 de mai. de 2024 | 296.78 | -1.78 | -0.6% | 298.55 | 307.52 | 294.12 |
29 de abr. de 2024 | 295.13 | -1.46 | -0.5% | 296.59 | 302.62 | 283.11 |
22 de abr. de 2024 | 290.59 | 10.67 | 3.81% | 279.91 | 293.81 | 274.18 |
15 de abr. de 2024 | 276.95 | -0.22 | -0.08% | 277.16 | 283.85 | 269.45 |
8 de abr. de 2024 | 277.98 | 11.18 | 4.19% | 266.8 | 284.59 | 264.72 |
1 de abr. de 2024 | 268.02 | -13.69 | -4.86% | 281.71 | 284.58 | 264.21 |
25 de mar. de 2024 | 283.41 | -0.21 | -0.08% | 283.62 | 288.13 | 279.17 |
18 de mar. de 2024 | 285.98 | 3.33 | 1.17% | 282.65 | 289.57 | 275.5 |
11 de mar. de 2024 | 281.34 | 2.18 | 0.78% | 279.15 | 291.81 | 278.37 |
4 de mar. de 2024 | 279.34 | -21.14 | -7.04% | 300.47 | 300.48 | 275.89 |
26 de fev. de 2024 | 301.28 | 13.96 | 4.86% | 287.31 | 326.36 | 285.83 |
19 de fev. de 2024 | 281.36 | -84.29 | -23.06% | 365.65 | 367.74 | 259.27 |
12 de fev. de 2024 | 365.02 | -7.57 | -2.03% | 372.58 | 374.17 | 356.97 |
5 de fev. de 2024 | 375.94 | 32.83 | 9.57% | 343.1 | 379.37 | 334.61 |
29 de jan. de 2024 | 344.04 | 3.37 | 0.99% | 340.66 | 345.68 | 331.38 |
22 de jan. de 2024 | 341.53 | -5.57 | -1.61% | 347.09 | 349.22 | 335.06 |
15 de jan. de 2024 | 336.6 | 10.16 | 3.11% | 326.44 | 338.95 | 320.56 |
8 de jan. de 2024 | 324.12 | 41.17 | 14.55% | 282.95 | 329 | 282.65 |
1 de jan. de 2024 | 282.19 | -7.25 | -2.51% | 289.44 | 290.92 | 280.76 |
25 de dez. de 2023 | 293.84 | -4.67 | -1.57% | 298.5 | 300.61 | 290.98 |
18 de dez. de 2023 | 297.14 | -8.25 | -2.7% | 305.38 | 309.86 | 294.9 |
11 de dez. de 2023 | 306.46 | 10.28 | 3.47% | 296.17 | 316.7 | 294.33 |
4 de dez. de 2023 | 297.49 | 5.04 | 1.72% | 292.45 | 298 | 279.58 |
27 de nov. de 2023 | 295.17 | 29.08 | 10.92% | 266.09 | 295.87 | 265.28 |
20 de nov. de 2023 | 265.04 | 14.98 | 5.99% | 250.06 | 267.13 | 248.41 |
13 de nov. de 2023 | 246.94 | -7.38 | -2.9% | 254.31 | 261.7 | 233.38 |
6 de nov. de 2023 | 252.55 | 8.88 | 3.64% | 243.67 | 253.13 | 233 |
30 de out. de 2023 | 242.82 | 5.19 | 2.18% | 237.62 | 251.25 | 236.78 |
23 de out. de 2023 | 237.88 | -2.63 | -1.09% | 240.5 | 253.16 | 235.13 |
16 de out. de 2023 | 242.54 | -16.39 | -6.33% | 258.92 | 264.93 | 239.48 |
9 de out. de 2023 | 258.56 | 13.33 | 5.43% | 245.23 | 264.83 | 244.84 |
2 de out. de 2023 | 245.84 | 11.84 | 5.06% | 233.99 | 249.08 | 229.36 |
25 de set. de 2023 | 233.65 | 7.09 | 3.13% | 226.55 | 237.25 | 223.85 |
18 de set. de 2023 | 227.85 | -10.43 | -4.38% | 238.27 | 242.39 | 225.77 |
11 de set. de 2023 | 239.45 | -9.61 | -3.86% | 249.05 | 253.41 | 237.69 |
4 de set. de 2023 | 247.94 | 6.65 | 2.76% | 241.28 | 249.1 | 238.53 |
28 de ago. de 2023 | 242.05 | 11.43 | 4.96% | 230.61 | 243.69 | 228.19 |
21 de ago. de 2023 | 230.06 | -7.04 | -2.97% | 237.09 | 245.46 | 225.33 |
14 de ago. de 2023 | 209.1 | -6.16 | -2.87% | 215.26 | 221 | 200.72 |
7 de ago. de 2023 | 216.97 | -0.38 | -0.18% | 217.35 | 219.67 | 207.49 |
31 de jul. de 2023 | 217.65 | -31.41 | -12.62% | 249.06 | 253.22 | 212.7 |
24 de jul. de 2023 | 247.67 | 3.54 | 1.45% | 244.12 | 248.77 | 238.92 |
17 de jul. de 2023 | 243.18 | 2.12 | 0.87% | 241.06 | 249.99 | 240.29 |
10 de jul. de 2023 | 240.2 | -7.07 | -2.86% | 247.26 | 250.36 | 230.73 |
3 de jul. de 2023 | 246.66 | -5.91 | -2.34% | 252.56 | 258.03 | 246.26 |
26 de jun. de 2023 | 254.77 | 9.52 | 3.88% | 245.25 | 255.97 | 242.64 |
19 de jun. de 2023 | 243.29 | 0.62 | 0.25% | 242.66 | 248.41 | 236.29 |
12 de jun. de 2023 | 245.68 | 24.34 | 11% | 221.33 | 246.92 | 219.85 |
5 de jun. de 2023 | 219.37 | -5.88 | -2.62% | 225.25 | 229.39 | 215.4 |
29 de mai. de 2023 | 216.58 | -0.95 | -0.44% | 217.53 | 219.22 | 209.31 |
22 de mai. de 2023 | 210.91 | 22.59 | 12% | 188.31 | 216.35 | 187.49 |
15 de mai. de 2023 | 187.92 | -9.29 | -4.71% | 197.2 | 197.2 | 185.99 |
8 de mai. de 2023 | 198.69 | 10.27 | 5.45% | 188.42 | 200.86 | 187.2 |
1 de mai. de 2023 | 183.32 | 4.13 | 2.31% | 179.18 | 184.55 | 175.47 |
24 de abr. de 2023 | 181.92 | -11.06 | -5.73% | 192.97 | 194 | 179.95 |
17 de abr. de 2023 | 192.4 | -5.89 | -2.98% | 198.29 | 202.86 | 190.12 |
10 de abr. de 2023 | 198.98 | 9.67 | 5.11% | 189.3 | 199.44 | 188.38 |
3 de abr. de 2023 | 191.51 | -6.04 | -3.06% | 197.54 | 197.83 | 188.22 |
27 de mar. de 2023 | 199.25 | 7.8 | 4.07% | 191.45 | 199.82 | 189.31 |
20 de mar. de 2023 | 191 | 3.59 | 1.91% | 187.41 | 195.65 | 186.26 |
13 de mar. de 2023 | 188.45 | 4.59 | 2.5% | 183.85 | 190.93 | 181.49 |
6 de mar. de 2023 | 185.25 | -1.53 | -0.82% | 186.77 | 190 | 182.04 |
27 de fev. de 2023 | 191.19 | 1.93 | 1.01% | 189.26 | 192.4 | 185 |
20 de fev. de 2023 | 186.22 | 17.84 | 10.59% | 168.38 | 188.58 | 165.02 |
13 de fev. de 2023 | 169.05 | 4.37 | 2.65% | 164.68 | 177.21 | 163.71 |
6 de fev. de 2023 | 164.8 | 6 | 3.77% | 158.8 | 168.41 | 153.69 |
30 de jan. de 2023 | 159.58 | 1.51 | 0.95% | 158.07 | 165.28 | 153.78 |
23 de jan. de 2023 | 159.37 | 13.02 | 8.89% | 146.35 | 160.83 | 146.09 |
16 de jan. de 2023 | 145.63 | 6.96 | 5.02% | 138.66 | 146.16 | 137.65 |
9 de jan. de 2023 | 138.6 | 1.82 | 1.33% | 136.77 | 139.27 | 131.84 |
2 de jan. de 2023 | 134.5 | -5.94 | -4.23% | 140.43 | 143.09 | 132.39 |
26 de dez. de 2022 | 139.18 | -1.16 | -0.83% | 140.34 | 141.27 | 136.39 |
19 de dez. de 2022 | 141.02 | -10.01 | -6.63% | 151.03 | 151.09 | 140.22 |
12 de dez. de 2022 | 150.65 | -7.6 | -4.81% | 158.25 | 166.78 | 150.14 |
5 de dez. de 2022 | 158.51 | -13.07 | -7.62% | 171.57 | 172.56 | 158.13 |
28 de nov. de 2022 | 172.33 | 0.19 | 0.11% | 172.14 | 178.58 | 163.33 |
21 de nov. de 2022 | 172.36 | 6.86 | 4.14% | 165.5 | 175.21 | 164.42 |
14 de nov. de 2022 | 167.1 | 2.94 | 1.79% | 164.15 | 172.52 | 151.1 |
7 de nov. de 2022 | 164.88 | 20.91 | 14.53% | 143.96 | 167.66 | 140.02 |
31 de out. de 2022 | 141.84 | -28.63 | -16.8% | 170.47 | 175.44 | 139.75 |
24 de out. de 2022 | 170.62 | 10.92 | 6.83% | 159.7 | 171.04 | 156.85 |
17 de out. de 2022 | 161.25 | 2.52 | 1.58% | 158.73 | 166.24 | 155.35 |
10 de out. de 2022 | 154.54 | -14.69 | -8.68% | 169.22 | 169.29 | 147.7 |
3 de out. de 2022 | 169.47 | 3.38 | 2.04% | 166.08 | 178.54 | 165.08 |
26 de set. de 2022 | 163.25 | 0.88 | 0.54% | 162.36 | 167.36 | 161.3 |
19 de set. de 2022 | 161.2 | -11.58 | -6.7% | 172.77 | 176.8 | 160.12 |
12 de set. de 2022 | 182.57 | -6.27 | -3.32% | 188.83 | 189.42 | 182.24 |
5 de set. de 2022 | 187.69 | 11.75 | 6.68% | 175.93 | 188.95 | 172.15 |
29 de ago. de 2022 | 179.21 | -4.89 | -2.66% | 184.1 | 190.16 | 177.59 |
22 de ago. de 2022 | 186.52 | 17.9 | 10.61% | 168.62 | 192.35 | 166.41 |
15 de ago. de 2022 | 170.82 | -3.16 | -1.82% | 173.98 | 176.09 | 168.42 |
8 de ago. de 2022 | 175.2 | 9.08 | 5.47% | 166.11 | 178.32 | 163.25 |
1 de ago. de 2022 | 166.75 | 1.27 | 0.76% | 165.48 | 176.35 | 160.72 |
25 de jul. de 2022 | 166.01 | -4.08 | -2.4% | 170.08 | 170.6 | 154.02 |
18 de jul. de 2022 | 170 | -0.63 | -0.37% | 170.63 | 174.05 | 165.05 |
11 de jul. de 2022 | 169.2 | -2.19 | -1.28% | 171.39 | 174.86 | 158.72 |
4 de jul. de 2022 | 174.21 | 8.28 | 4.99% | 165.93 | 174.65 | 165.93 |
27 de jun. de 2022 | 168.83 | -0.83 | -0.49% | 169.66 | 170.57 | 160.01 |
20 de jun. de 2022 | 169.77 | 9.36 | 5.83% | 160.41 | 171.02 | 160.34 |
13 de jun. de 2022 | 157.88 | -1.07 | -0.68% | 158.95 | 164.87 | 152.67 |
6 de jun. de 2022 | 164.51 | -7.13 | -4.16% | 171.64 | 177.7 | 163 |
30 de mai. de 2022 | 170.23 | 3.22 | 1.93% | 167 | 173.72 | 164.55 |
23 de mai. de 2022 | 168.38 | 5.94 | 3.66% | 162.43 | 171.53 | 156.26 |
16 de mai. de 2022 | 159.01 | -3.94 | -2.42% | 162.94 | 167.54 | 140.1 |
9 de mai. de 2022 | 163.13 | 0.65 | 0.4% | 162.48 | 165.95 | 149.24 |
2 de mai. de 2022 | 167.77 | -17.24 | -9.32% | 185.01 | 190.48 | 166.38 |
25 de abr. de 2022 | 186.6 | -5.31 | -2.77% | 191.9 | 199.78 | 185.11 |
18 de abr. de 2022 | 189.78 | -17.54 | -8.47% | 207.32 | 212.69 | 189.2 |
11 de abr. de 2022 | 208.32 | 8.81 | 4.42% | 199.5 | 211.36 | 198.15 |
4 de abr. de 2022 | 202.29 | -1.66 | -0.81% | 203.94 | 209.81 | 199.86 |
28 de mar. de 2022 | 203.46 | -4.47 | -2.15% | 207.93 | 211.88 | 198.33 |
21 de mar. de 2022 | 207.6 | 16.15 | 8.43% | 191.45 | 207.81 | 186.68 |
14 de mar. de 2022 | 192.29 | 12.97 | 7.23% | 179.31 | 192.29 | 169.44 |
7 de mar. de 2022 | 181.76 | -3.54 | -1.91% | 185.29 | 187.55 | 173.7 |
28 de fev. de 2022 | 185.75 | -7.06 | -3.66% | 192.8 | 199.5 | 183.61 |
21 de fev. de 2022 | 189.85 | 30.59 | 19.21% | 159.25 | 189.85 | 155.4 |
14 de fev. de 2022 | 160.57 | -8.46 | -5% | 169.02 | 178.22 | 160.26 |
7 de fev. de 2022 | 170.16 | -0.12 | -0.07% | 170.27 | 178.9 | 168.17 |
31 de jan. de 2022 | 171.68 | 5.39 | 3.24% | 166.29 | 173.01 | 162 |
24 de jan. de 2022 | 165.1 | 2.15 | 1.31% | 162.95 | 168.06 | 157.41 |
17 de jan. de 2022 | 160.85 | -2.16 | -1.32% | 163 | 178.5 | 160.16 |
10 de jan. de 2022 | 165.64 | -4.69 | -2.75% | 170.32 | 178.71 | 161.53 |
3 de jan. de 2022 | 174.63 | -10.85 | -5.85% | 185.48 | 186.35 | 165.22 |
27 de dez. de 2021 | 185 | -2.29 | -1.23% | 187.29 | 190.45 | 183.7 |
20 de dez. de 2021 | 186.67 | 14.18 | 8.22% | 172.48 | 188.4 | 171.71 |
13 de dez. de 2021 | 174.58 | -2.68 | -1.52% | 177.26 | 180.03 | 167.99 |
6 de dez. de 2021 | 176.76 | 8.15 | 4.83% | 168.6 | 179.22 | 165.65 |
29 de nov. de 2021 | 172.84 | -6.8 | -3.79% | 179.64 | 185.29 | 172.29 |
22 de nov. de 2021 | 177.3 | 1.51 | 0.85% | 175.79 | 186.05 | 172.52 |
15 de nov. de 2021 | 175.67 | 3.47 | 2.02% | 172.19 | 181.2 | 167.16 |
8 de nov. de 2021 | 171.32 | 4.84 | 2.91% | 166.47 | 174.07 | 163.67 |
1 de nov. de 2021 | 164.05 | -5.77 | -3.4% | 169.82 | 170.4 | 161.37 |
25 de out. de 2021 | 169.4 | 0.7 | 0.41% | 168.7 | 170.02 | 167.63 |
18 de out. de 2021 | 167.73 | -1.25 | -0.74% | 168.97 | 172.96 | 166.1 |
11 de out. de 2021 | 169.29 | 6.93 | 4.27% | 162.35 | 171.13 | 162.35 |
4 de out. de 2021 | 164.2 | 3.94 | 2.46% | 160.25 | 167.24 | 154.13 |
27 de set. de 2021 | 162.04 | -0.04 | -0.02% | 162.07 | 162.61 | 155.88 |
20 de set. de 2021 | 163.4 | 7.65 | 4.91% | 155.75 | 163.62 | 153.6 |
13 de set. de 2021 | 158.6 | 2.32 | 1.49% | 156.27 | 165.15 | 152.63 |
6 de set. de 2021 | 156.54 | 0.81 | 0.52% | 155.73 | 158.98 | 152.38 |
30 de ago. de 2021 | 155.96 | 2.28 | 1.48% | 153.68 | 156.07 | 151.33 |
23 de ago. de 2021 | 153.68 | 30.8 | 25.06% | 122.88 | 154.41 | 122.12 |
16 de ago. de 2021 | 122.32 | -2.09 | -1.68% | 124.4 | 125.39 | 118.74 |
9 de ago. de 2021 | 124.56 | -4.97 | -3.84% | 129.53 | 130.71 | 121.58 |
2 de ago. de 2021 | 128.74 | -4.05 | -3.05% | 132.79 | 135.48 | 127.76 |
26 de jul. de 2021 | 132.72 | 0.62 | 0.47% | 132.09 | 134.94 | 130 |
19 de jul. de 2021 | 133.55 | 6.37 | 5% | 127.18 | 134.64 | 126.87 |
12 de jul. de 2021 | 129.41 | -1.47 | -1.12% | 130.87 | 131.3 | 127.57 |
5 de jul. de 2021 | 129.94 | 5.75 | 4.63% | 124.19 | 130.62 | 124.19 |
28 de jun. de 2021 | 124.24 | -3.17 | -2.49% | 127.4 | 128.54 | 121.7 |
21 de jun. de 2021 | 124.89 | 1.68 | 1.37% | 123.2 | 126 | 120.67 |
14 de jun. de 2021 | 123.41 | 2.21 | 1.83% | 121.19 | 126.34 | 119.52 |
7 de jun. de 2021 | 121.83 | 3.76 | 3.19% | 118.06 | 122.42 | 116.44 |
31 de mai. de 2021 | 119.08 | -2 | -1.66% | 121.08 | 122.39 | 116.37 |
24 de mai. de 2021 | 121.01 | 0.9 | 0.74% | 120.11 | 124.72 | 119.26 |
17 de mai. de 2021 | 120.91 | 9.21 | 8.25% | 111.69 | 122 | 110.09 |
10 de mai. de 2021 | 112.22 | -1.08 | -0.96% | 113.3 | 115.22 | 107.08 |
3 de mai. de 2021 | 113.8 | -4 | -3.4% | 117.8 | 118.21 | 110.61 |
26 de abr. de 2021 | 117.7 | -2.35 | -1.95% | 120.04 | 121.02 | 116.89 |
19 de abr. de 2021 | 119.38 | -2.17 | -1.78% | 121.54 | 122.77 | 116.08 |