PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 150.14 | 6.65 | 4.64% | 143.48 | 150.76 | 142.69 |
| 3 de fev. de 2025 | 143.88 | 15.21 | 11.82% | 128.67 | 146.28 | 127.92 |
| 27 de jan. de 2025 | 129.74 | 0.9 | 0.69% | 128.84 | 130.87 | 127.73 |
| 20 de jan. de 2025 | 126.89 | 5.04 | 4.14% | 121.84 | 127.01 | 121.84 |
| 13 de jan. de 2025 | 121.51 | 5.81 | 5.02% | 115.7 | 121.79 | 115.51 |
| 6 de jan. de 2025 | 116.79 | -4.55 | -3.75% | 121.34 | 122.5 | 116.55 |
| 30 de dez. de 2024 | 121.69 | 1.2 | 1% | 120.48 | 121.93 | 118.93 |
| 23 de dez. de 2024 | 121.18 | -2.01 | -1.64% | 123.19 | 123.62 | 120.39 |
| 16 de dez. de 2024 | 123.59 | -2.65 | -2.1% | 126.23 | 127.08 | 121.31 |
| 9 de dez. de 2024 | 126.19 | -3.78 | -2.91% | 129.96 | 130.55 | 125.67 |
| 2 de dez. de 2024 | 130.16 | -1.41 | -1.08% | 131.57 | 132.77 | 128.51 |
| 25 de nov. de 2024 | 132.61 | 3.49 | 2.7% | 129.12 | 132.97 | 128.75 |
| 18 de nov. de 2024 | 129.58 | 0.94 | 0.73% | 128.64 | 131.71 | 128.27 |
| 11 de nov. de 2024 | 128.82 | 3.48 | 2.78% | 125.33 | 129.73 | 123.2 |
| 4 de nov. de 2024 | 125.79 | -5.31 | -4.06% | 131.1 | 131.73 | 123.18 |
| 28 de out. de 2024 | 130.22 | 1.25 | 0.96% | 128.97 | 133.69 | 128.31 |
| 21 de out. de 2024 | 129.36 | 9.86 | 8.25% | 119.5 | 132.66 | 118.05 |
| 14 de out. de 2024 | 119.79 | 0.24 | 0.2% | 119.55 | 120.95 | 118.79 |
| 7 de out. de 2024 | 119.74 | 1.53 | 1.3% | 118.2 | 121.18 | 117.88 |
| 30 de set. de 2024 | 118.43 | -2.82 | -2.33% | 121.25 | 121.57 | 117.27 |
| 23 de set. de 2024 | 120.33 | -0.15 | -0.12% | 120.47 | 122.35 | 119.25 |
| 16 de set. de 2024 | 120.27 | -5.68 | -4.51% | 125.94 | 126.56 | 118.73 |
| 9 de set. de 2024 | 125.21 | -0.4 | -0.32% | 125.6 | 127.82 | 122.91 |
| 2 de set. de 2024 | 125.55 | 2.46 | 2% | 123.08 | 127.03 | 122.92 |
| 26 de ago. de 2024 | 122.92 | 3.26 | 2.73% | 119.65 | 123.01 | 119.62 |
| 19 de ago. de 2024 | 119.75 | 1.82 | 1.55% | 117.92 | 119.87 | 117.71 |
| 12 de ago. de 2024 | 117.77 | 2.39 | 2.07% | 115.38 | 117.79 | 115.15 |
| 5 de ago. de 2024 | 115.68 | -1.43 | -1.23% | 117.11 | 117.23 | 112.72 |
| 29 de jul. de 2024 | 117.3 | 4.61 | 4.1% | 112.68 | 118.67 | 112.03 |
| 22 de jul. de 2024 | 113.02 | 6.03 | 5.63% | 106.99 | 113.34 | 106.44 |
| 15 de jul. de 2024 | 106.71 | 1.28 | 1.22% | 105.42 | 108.82 | 104.45 |
| 8 de jul. de 2024 | 105.58 | 3.64 | 3.58% | 101.93 | 106.29 | 101.21 |
| 1 de jul. de 2024 | 101.81 | 0.14 | 0.13% | 101.67 | 102.97 | 100.29 |
| 24 de jun. de 2024 | 100.88 | 1.11 | 1.12% | 99.76 | 101.94 | 99.54 |
| 17 de jun. de 2024 | 99.67 | -1.65 | -1.63% | 101.32 | 101.87 | 98.62 |
| 10 de jun. de 2024 | 101.82 | -0.93 | -0.9% | 102.74 | 103.89 | 101.11 |
| 3 de jun. de 2024 | 103.36 | 2.92 | 2.9% | 100.44 | 104.59 | 99.95 |
| 27 de mai. de 2024 | 100.75 | 1.95 | 1.97% | 98.8 | 100.99 | 98.66 |
| 20 de mai. de 2024 | 99.71 | 0.42 | 0.43% | 99.28 | 100.87 | 98.9 |
| 13 de mai. de 2024 | 99.58 | 0.04 | 0.05% | 99.53 | 101.15 | 98.7 |
| 6 de mai. de 2024 | 99.4 | 1.99 | 2.04% | 97.41 | 99.67 | 96.34 |
| 29 de abr. de 2024 | 97.27 | 2.42 | 2.56% | 94.84 | 97.72 | 94.14 |
| 22 de abr. de 2024 | 94.74 | 1.64 | 1.77% | 93.09 | 99.51 | 92.63 |
| 15 de abr. de 2024 | 93.43 | 4.7 | 5.29% | 88.73 | 93.73 | 87.55 |
| 8 de abr. de 2024 | 88.48 | -0.72 | -0.81% | 89.2 | 90.94 | 88.37 |
| 1 de abr. de 2024 | 89.26 | -1.72 | -1.9% | 90.98 | 92.15 | 88.68 |
| 25 de mar. de 2024 | 91.41 | 0.67 | 0.73% | 90.74 | 92.35 | 90.04 |
| 18 de mar. de 2024 | 90.7 | -3.47 | -3.69% | 94.17 | 95.61 | 90.44 |
| 11 de mar. de 2024 | 93.81 | 1.18 | 1.28% | 92.62 | 95.56 | 92.61 |
| 4 de mar. de 2024 | 92.43 | 3.1 | 3.47% | 89.33 | 92.63 | 88.87 |
| 26 de fev. de 2024 | 89.47 | -1.55 | -1.7% | 91.01 | 91.03 | 88.54 |
| 19 de fev. de 2024 | 91.41 | 2.21 | 2.48% | 89.19 | 91.67 | 88.79 |
| 12 de fev. de 2024 | 89.34 | 0.46 | 0.51% | 88.88 | 89.89 | 88.13 |
| 5 de fev. de 2024 | 88.85 | -3.11 | -3.39% | 91.96 | 92.05 | 87.76 |
| 29 de jan. de 2024 | 92.77 | 1.95 | 2.14% | 90.82 | 93 | 90.17 |
| 22 de jan. de 2024 | 90.73 | -0.96 | -1.05% | 91.69 | 92.76 | 90.21 |
| 15 de jan. de 2024 | 91.92 | -2.68 | -2.84% | 94.6 | 94.85 | 91.2 |
| 8 de jan. de 2024 | 94.81 | -0.83 | -0.87% | 95.64 | 96.46 | 93.23 |
| 1 de jan. de 2024 | 94.89 | 1.43 | 1.54% | 93.45 | 96.52 | 93.44 |
| 25 de dez. de 2023 | 93.86 | 1.51 | 1.63% | 92.35 | 94.08 | 92.35 |
| 18 de dez. de 2023 | 92.58 | -1.66 | -1.76% | 94.23 | 95.43 | 91.78 |
| 11 de dez. de 2023 | 94.38 | 2.57 | 2.81% | 91.8 | 96.28 | 91.43 |
| 4 de dez. de 2023 | 91.05 | -2.55 | -2.72% | 93.59 | 94.49 | 89.84 |
| 27 de nov. de 2023 | 93.76 | 0.19 | 0.2% | 93.57 | 94.21 | 92.46 |
| 20 de nov. de 2023 | 93.96 | 3.11 | 3.43% | 90.84 | 94.12 | 90.73 |
| 13 de nov. de 2023 | 91.7 | 2.32 | 2.59% | 89.38 | 91.89 | 89.03 |
| 6 de nov. de 2023 | 89.58 | -1.49 | -1.63% | 91.06 | 91.43 | 88.39 |
| 30 de out. de 2023 | 91.21 | 2.93 | 3.33% | 88.27 | 92.25 | 87.93 |
| 23 de out. de 2023 | 87.19 | -4.61 | -5.02% | 91.79 | 91.89 | 86.91 |
| 16 de out. de 2023 | 92.21 | -0.38 | -0.4% | 92.58 | 93.74 | 89.89 |
| 9 de out. de 2023 | 91.88 | 0.28 | 0.3% | 91.6 | 95.09 | 90.7 |
| 2 de out. de 2023 | 91.89 | -0.22 | -0.24% | 92.11 | 92.39 | 89.75 |
| 25 de set. de 2023 | 92.23 | -1.05 | -1.13% | 93.28 | 93.93 | 89.79 |
| 18 de set. de 2023 | 94.72 | -0.77 | -0.81% | 95.49 | 98.2 | 93.99 |
| 11 de set. de 2023 | 95.43 | 1.81 | 1.93% | 93.62 | 96.03 | 93.56 |
| 4 de set. de 2023 | 93.36 | -1.77 | -1.87% | 95.13 | 95.38 | 92.49 |
| 28 de ago. de 2023 | 95.44 | 0.29 | 0.31% | 95.14 | 97.13 | 94.76 |
| 21 de ago. de 2023 | 94.74 | 0.67 | 0.72% | 94.06 | 94.97 | 92.95 |
| 14 de ago. de 2023 | 94.09 | -1.97 | -2.06% | 96.06 | 96.1 | 92.56 |
| 7 de ago. de 2023 | 95.79 | -0.3 | -0.32% | 96.09 | 98.1 | 95.4 |
| 31 de jul. de 2023 | 95.95 | -3.29 | -3.31% | 99.23 | 99.87 | 95.71 |
| 24 de jul. de 2023 | 99.57 | 2.54 | 2.62% | 97.02 | 99.65 | 95.48 |
| 17 de jul. de 2023 | 97.21 | -1.16 | -1.17% | 98.36 | 100.36 | 96.8 |
| 10 de jul. de 2023 | 99.32 | 1.83 | 1.88% | 97.48 | 100.32 | 96.97 |
| 3 de jul. de 2023 | 97.42 | 0.21 | 0.21% | 97.21 | 98.22 | 95.71 |
| 26 de jun. de 2023 | 97.38 | 1.48 | 1.55% | 95.89 | 97.91 | 94.76 |
| 19 de jun. de 2023 | 95.95 | 0.62 | 0.65% | 95.33 | 96.51 | 94.37 |
| 12 de jun. de 2023 | 94.64 | 2.35 | 2.55% | 92.28 | 95.81 | 91.84 |
| 5 de jun. de 2023 | 92.32 | 1.27 | 1.4% | 91.04 | 92.4 | 89.3 |
| 29 de mai. de 2023 | 91.44 | 1.34 | 1.49% | 90.09 | 91.73 | 88.77 |
| 22 de mai. de 2023 | 90.6 | -2.22 | -2.4% | 92.82 | 93.39 | 90.27 |
| 15 de mai. de 2023 | 92.97 | -2.04 | -2.14% | 95 | 95 | 91.39 |
| 8 de mai. de 2023 | 94.83 | -0.02 | -0.02% | 94.84 | 95.93 | 93.44 |
| 1 de mai. de 2023 | 95.26 | -4.52 | -4.53% | 99.78 | 100.48 | 93.45 |
| 24 de abr. de 2023 | 99.61 | 2.03 | 2.08% | 97.58 | 99.72 | 96.95 |
| 17 de abr. de 2023 | 97.54 | -1.99 | -2% | 99.53 | 101.6 | 95.71 |
| 10 de abr. de 2023 | 99.36 | 0.79 | 0.81% | 98.56 | 99.81 | 97.79 |
| 3 de abr. de 2023 | 98.76 | 1.7 | 1.75% | 97.06 | 99.69 | 96.62 |
| 27 de mar. de 2023 | 97.06 | 5.24 | 5.7% | 91.82 | 97.95 | 91.41 |
| 20 de mar. de 2023 | 90.58 | -4.75 | -4.99% | 95.33 | 97.01 | 89.82 |
| 13 de mar. de 2023 | 94.44 | -3.44 | -3.51% | 97.87 | 99.53 | 93.21 |
| 6 de mar. de 2023 | 98.23 | -0.41 | -0.42% | 98.64 | 100.32 | 97.68 |
| 27 de fev. de 2023 | 98.92 | 0.76 | 0.78% | 98.15 | 99.13 | 96.21 |
| 20 de fev. de 2023 | 98.19 | -3.11 | -3.08% | 101.3 | 101.34 | 97.6 |
| 13 de fev. de 2023 | 101.55 | -0.41 | -0.4% | 101.95 | 103.56 | 98.8 |
| 6 de fev. de 2023 | 102.13 | 0.17 | 0.16% | 101.96 | 103.02 | 100.32 |
| 30 de jan. de 2023 | 102.39 | -0.54 | -0.52% | 102.92 | 105.41 | 101.47 |
| 23 de jan. de 2023 | 103.54 | 2.37 | 2.34% | 101.17 | 104.16 | 100 |
| 16 de jan. de 2023 | 101.43 | -0.46 | -0.46% | 101.89 | 102.23 | 98.35 |
| 9 de jan. de 2023 | 101.5 | -1.8 | -1.74% | 103.29 | 103.67 | 100.73 |
| 2 de jan. de 2023 | 102.87 | 1.96 | 1.94% | 100.91 | 104.05 | 99.53 |
| 26 de dez. de 2022 | 100.74 | -0.7 | -0.69% | 101.43 | 102.8 | 100 |
| 19 de dez. de 2022 | 101.27 | 1.11 | 1.11% | 100.15 | 101.58 | 99.27 |
| 12 de dez. de 2022 | 99.72 | -2.35 | -2.3% | 102.06 | 103.29 | 99.22 |
| 5 de dez. de 2022 | 101.81 | -1.43 | -1.38% | 103.23 | 103.88 | 100.68 |
| 28 de nov. de 2022 | 103.72 | 6.95 | 7.19% | 96.76 | 104.09 | 96.47 |
| 21 de nov. de 2022 | 98.02 | 1.7 | 1.77% | 96.31 | 98.39 | 95.59 |
| 14 de nov. de 2022 | 96.14 | 1.87 | 1.98% | 94.27 | 96.4 | 93.2 |
| 7 de nov. de 2022 | 94.3 | 4.36 | 4.85% | 89.93 | 94.61 | 89.89 |
| 31 de out. de 2022 | 89.83 | -1.49 | -1.63% | 91.31 | 92.31 | 87.81 |
| 24 de out. de 2022 | 92.15 | 5.66 | 6.54% | 86.49 | 92.94 | 85.83 |
| 17 de out. de 2022 | 86.07 | 0.46 | 0.54% | 85.6 | 87.15 | 84.13 |
| 10 de out. de 2022 | 85.1 | 0.2 | 0.24% | 84.89 | 88.09 | 83.54 |
| 3 de out. de 2022 | 84.46 | 0.73 | 0.88% | 83.72 | 87.28 | 83.5 |
| 26 de set. de 2022 | 82.88 | -8.25 | -9.06% | 91.13 | 92.15 | 82.8 |
| 19 de set. de 2022 | 91.61 | -3.05 | -3.23% | 94.66 | 97.26 | 90.34 |
| 12 de set. de 2022 | 95.44 | -1.27 | -1.32% | 96.71 | 98.02 | 92.83 |
| 5 de set. de 2022 | 96.84 | 2.14 | 2.25% | 94.7 | 97.66 | 93.24 |
| 29 de ago. de 2022 | 94.28 | -1.71 | -1.79% | 95.99 | 97.3 | 93.77 |
| 22 de ago. de 2022 | 96.34 | -3.12 | -3.14% | 99.46 | 99.46 | 96.14 |
| 15 de ago. de 2022 | 99.95 | 1.03 | 1.04% | 98.92 | 101.98 | 98.81 |
| 8 de ago. de 2022 | 98.99 | 1.26 | 1.29% | 97.72 | 100.16 | 96.2 |
| 1 de ago. de 2022 | 97.39 | 0.4 | 0.41% | 96.99 | 99.58 | 96.59 |
| 25 de jul. de 2022 | 96.96 | 1.55 | 1.63% | 95.4 | 97.43 | 94.78 |
| 18 de jul. de 2022 | 95.75 | 6.43 | 7.19% | 89.32 | 95.9 | 88.91 |
| 11 de jul. de 2022 | 90 | -3.93 | -4.18% | 93.92 | 94.6 | 88.03 |
| 4 de jul. de 2022 | 93.64 | -4.46 | -4.55% | 98.1 | 98.85 | 93.53 |
| 27 de jun. de 2022 | 99.46 | -3.31 | -3.22% | 102.76 | 103.69 | 97.4 |
| 20 de jun. de 2022 | 103.15 | 4.59 | 4.65% | 98.56 | 104.51 | 96.94 |
| 13 de jun. de 2022 | 97.7 | -3.32 | -3.29% | 101.02 | 101.42 | 95.67 |
| 6 de jun. de 2022 | 102.07 | -3.9 | -3.68% | 105.96 | 107.49 | 99.8 |
| 30 de mai. de 2022 | 105.19 | -0.57 | -0.53% | 105.75 | 107 | 102.83 |
| 23 de mai. de 2022 | 106.73 | 4.24 | 4.13% | 102.49 | 109.57 | 102.1 |
| 16 de mai. de 2022 | 100.92 | -2.71 | -2.61% | 103.62 | 106.78 | 99.33 |
| 9 de mai. de 2022 | 104.2 | 6.68 | 6.86% | 97.51 | 104.93 | 96.69 |
| 2 de mai. de 2022 | 98.71 | -2.34 | -2.31% | 101.04 | 101.3 | 96.25 |
| 25 de abr. de 2022 | 99.48 | -1.9 | -1.88% | 101.38 | 103.06 | 99.34 |
| 18 de abr. de 2022 | 102.42 | 1.34 | 1.32% | 101.08 | 105.51 | 100.21 |
| 11 de abr. de 2022 | 101.6 | 0.89 | 0.89% | 100.7 | 101.84 | 99.16 |
| 4 de abr. de 2022 | 99.67 | 4.29 | 4.5% | 95.37 | 100.74 | 94.99 |
| 28 de mar. de 2022 | 96.82 | 3.89 | 4.19% | 92.92 | 96.94 | 90.91 |
| 21 de mar. de 2022 | 93.45 | -1 | -1.06% | 94.45 | 95.37 | 91.04 |
| 14 de mar. de 2022 | 93.71 | 4.91 | 5.54% | 88.79 | 94.68 | 88.3 |
| 7 de mar. de 2022 | 88.76 | -8.55 | -8.79% | 97.31 | 97.31 | 88.68 |
| 28 de fev. de 2022 | 99.44 | -2.91 | -2.84% | 102.34 | 103.48 | 99.19 |
| 21 de fev. de 2022 | 105.26 | -5.44 | -4.92% | 110.7 | 110.76 | 101.11 |
| 14 de fev. de 2022 | 111.38 | 3.42 | 3.17% | 107.95 | 112.46 | 107.67 |
| 7 de fev. de 2022 | 108.02 | 5.15 | 5.01% | 102.86 | 108.53 | 102.44 |
| 31 de jan. de 2022 | 103.36 | 0.81 | 0.79% | 102.54 | 104.36 | 101.82 |
| 24 de jan. de 2022 | 103.32 | 0.75 | 0.74% | 102.56 | 103.68 | 98.11 |
| 17 de jan. de 2022 | 102.98 | -0.16 | -0.16% | 103.14 | 103.71 | 100.44 |
| 10 de jan. de 2022 | 103.44 | 4 | 4.03% | 99.43 | 103.53 | 98.71 |
| 3 de jan. de 2022 | 99.08 | 4.53 | 4.79% | 94.55 | 99.72 | 94.37 |
| 27 de dez. de 2021 | 95 | 2.34 | 2.53% | 92.65 | 95.18 | 92.56 |
| 20 de dez. de 2021 | 92.92 | 0.37 | 0.39% | 92.55 | 93.75 | 91.4 |
| 13 de dez. de 2021 | 93.35 | 3.58 | 3.99% | 89.76 | 94.62 | 89.64 |
| 6 de dez. de 2021 | 90.07 | 0.26 | 0.3% | 89.8 | 92.18 | 88.93 |
| 29 de nov. de 2021 | 89.39 | 1.37 | 1.56% | 88.01 | 89.5 | 85.41 |
| 22 de nov. de 2021 | 88.6 | -1.65 | -1.82% | 90.24 | 91.4 | 88 |
| 15 de nov. de 2021 | 90.42 | -4.54 | -4.79% | 94.96 | 95.49 | 89.46 |
| 8 de nov. de 2021 | 94.76 | 0.66 | 0.7% | 94.1 | 95.92 | 92.51 |
| 1 de nov. de 2021 | 94.23 | -0.11 | -0.12% | 94.34 | 95.21 | 92.79 |
| 25 de out. de 2021 | 94.44 | -2.52 | -2.6% | 96.96 | 97.14 | 94.3 |
| 18 de out. de 2021 | 96.84 | -0.16 | -0.17% | 97 | 97.74 | 95.54 |
| 11 de out. de 2021 | 98.31 | 3.29 | 3.47% | 95.01 | 99.69 | 94.78 |
| 4 de out. de 2021 | 95.32 | -0.64 | -0.66% | 95.95 | 97.91 | 95.07 |
| 27 de set. de 2021 | 95.86 | -5.55 | -5.48% | 101.41 | 103.02 | 94.34 |
| 20 de set. de 2021 | 101.8 | 1.42 | 1.42% | 100.37 | 102.14 | 99.75 |
| 13 de set. de 2021 | 101.85 | -1.57 | -1.51% | 103.41 | 104.3 | 101.49 |
| 6 de set. de 2021 | 103.59 | -1.32 | -1.25% | 104.9 | 106.49 | 102.2 |
| 30 de ago. de 2021 | 106.08 | 4.32 | 4.25% | 101.75 | 106.09 | 101.74 |
| 23 de ago. de 2021 | 102.11 | 0.67 | 0.66% | 101.44 | 102.4 | 99.57 |
| 16 de ago. de 2021 | 101.45 | -0.01 | -0.01% | 101.46 | 102.97 | 100.02 |
| 9 de ago. de 2021 | 101.58 | 2.62 | 2.64% | 98.96 | 101.82 | 98.52 |
| 2 de ago. de 2021 | 99.2 | -1.35 | -1.34% | 100.54 | 101.5 | 98.96 |
| 26 de jul. de 2021 | 100.16 | 2.12 | 2.17% | 98.03 | 100.62 | 97.85 |
| 19 de jul. de 2021 | 98.36 | 0.56 | 0.58% | 97.79 | 98.82 | 93.7 |
| 12 de jul. de 2021 | 98.91 | 0.57 | 0.58% | 98.33 | 99.76 | 97.37 |
| 5 de jul. de 2021 | 99.34 | -0.46 | -0.46% | 99.79 | 100.18 | 98.01 |
| 28 de jun. de 2021 | 100.27 | 1.08 | 1.09% | 99.18 | 100.52 | 97.49 |
| 21 de jun. de 2021 | 99 | -0.74 | -0.75% | 99.74 | 100.77 | 97.78 |
| 14 de jun. de 2021 | 99.5 | 0.68 | 0.68% | 98.82 | 100.9 | 98.15 |
| 7 de jun. de 2021 | 98.8 | 0.84 | 0.86% | 97.95 | 98.83 | 96.2 |
| 31 de mai. de 2021 | 97.95 | 0.88 | 0.9% | 97.07 | 98.13 | 96.08 |
| 24 de mai. de 2021 | 96.41 | -1.3 | -1.34% | 97.71 | 98.48 | 96 |
| 17 de mai. de 2021 | 97.33 | -0.66 | -0.67% | 97.98 | 98.26 | 95.8 |
| 10 de mai. de 2021 | 97.8 | 0.2 | 0.2% | 97.6 | 98.59 | 95.72 |
| 3 de mai. de 2021 | 97.44 | 2.04 | 2.14% | 95.39 | 97.61 | 94.37 |
| 26 de abr. de 2021 | 94.85 | 0.75 | 0.79% | 94.1 | 95.32 | 93.78 |
| 19 de abr. de 2021 | 94.63 | 1.59 | 1.71% | 93.03 | 95.59 | 90.17 |
