PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 223.19 | 15.94 | 7.69% | 207.24 | 227.38 | 205.92 |
| 3 de fev. de 2025 | 206.69 | 5.94 | 2.96% | 200.74 | 208.63 | 198.53 |
| 27 de jan. de 2025 | 205.84 | 4.75 | 2.36% | 201.08 | 207.14 | 196.62 |
| 20 de jan. de 2025 | 207.78 | 6.5 | 3.22% | 201.28 | 209.38 | 200.19 |
| 13 de jan. de 2025 | 199.86 | 6.95 | 3.6% | 192.91 | 200.31 | 190.32 |
| 6 de jan. de 2025 | 193.63 | 6.57 | 3.51% | 187.05 | 196.52 | 186.67 |
| 30 de dez. de 2024 | 186.29 | -1.9 | -1.01% | 188.18 | 189.4 | 185.61 |
| 23 de dez. de 2024 | 188.62 | -0.2 | -0.11% | 188.82 | 189.6 | 187.36 |
| 16 de dez. de 2024 | 188.94 | -2.16 | -1.13% | 191.09 | 195.62 | 185.85 |
| 9 de dez. de 2024 | 190.16 | -4.44 | -2.29% | 194.6 | 196.08 | 189.68 |
| 2 de dez. de 2024 | 193.27 | 11.73 | 6.46% | 181.54 | 193.75 | 181.34 |
| 25 de nov. de 2024 | 183.12 | 4.78 | 2.68% | 178.33 | 183.6 | 177.32 |
| 18 de nov. de 2024 | 176.76 | -10.86 | -5.79% | 187.61 | 188.06 | 173.15 |
| 11 de nov. de 2024 | 186.81 | 2.12 | 1.15% | 184.68 | 194.9 | 172.47 |
| 4 de nov. de 2024 | 182.75 | 1.66 | 0.92% | 181.08 | 190.37 | 179.98 |
| 28 de out. de 2024 | 180.56 | 0.46 | 0.25% | 180.1 | 182.43 | 175.63 |
| 21 de out. de 2024 | 179.66 | -5.21 | -2.82% | 184.86 | 185.84 | 177.98 |
| 14 de out. de 2024 | 184.86 | 0.47 | 0.25% | 184.39 | 185.44 | 180.36 |
| 7 de out. de 2024 | 184.54 | 2 | 1.1% | 182.53 | 184.86 | 178.24 |
| 30 de set. de 2024 | 182.19 | 1.1 | 0.61% | 181.08 | 183.01 | 177.37 |
| 23 de set. de 2024 | 182.63 | 15.88 | 9.52% | 166.74 | 183.97 | 162.35 |
| 16 de set. de 2024 | 166.08 | 3.01 | 1.84% | 163.07 | 169.99 | 162.17 |
| 9 de set. de 2024 | 163.51 | 1.39 | 0.86% | 162.11 | 165.22 | 159.72 |
| 2 de set. de 2024 | 160.74 | -8.51 | -5.03% | 169.25 | 170.95 | 160.72 |
| 26 de ago. de 2024 | 170.09 | 4.12 | 2.48% | 165.96 | 170.49 | 165.44 |
| 19 de ago. de 2024 | 166.4 | 3.83 | 2.35% | 162.57 | 167.16 | 162.03 |
| 12 de ago. de 2024 | 162.89 | 6.47 | 4.14% | 156.41 | 162.97 | 156.25 |
| 5 de ago. de 2024 | 156.21 | 4.9 | 3.24% | 151.3 | 159.2 | 150.17 |
| 29 de jul. de 2024 | 156.87 | -13.57 | -7.96% | 170.43 | 170.65 | 156.55 |
| 22 de jul. de 2024 | 169.23 | -2.66 | -1.55% | 171.88 | 175.51 | 165.78 |
| 15 de jul. de 2024 | 170.31 | -12.94 | -7.07% | 183.25 | 183.33 | 169.43 |
| 8 de jul. de 2024 | 183.97 | 7.5 | 4.25% | 176.47 | 184.35 | 172 |
| 1 de jul. de 2024 | 176.59 | -0.2 | -0.12% | 176.79 | 179.84 | 173.42 |
| 24 de jun. de 2024 | 173.64 | 5.5 | 3.27% | 168.13 | 175.83 | 167.28 |
| 17 de jun. de 2024 | 167.68 | 0.46 | 0.27% | 167.22 | 170.61 | 165.92 |
| 10 de jun. de 2024 | 165.8 | -7.08 | -4.1% | 172.88 | 177.98 | 165.14 |
| 3 de jun. de 2024 | 173.42 | -4.72 | -2.65% | 178.14 | 179.02 | 171.92 |
| 27 de mai. de 2024 | 175.51 | -1.75 | -0.99% | 177.25 | 180.6 | 174.14 |
| 20 de mai. de 2024 | 177.01 | 4.64 | 2.69% | 172.36 | 177.57 | 170.85 |
| 13 de mai. de 2024 | 172.94 | -14.47 | -7.72% | 187.4 | 188.27 | 169.89 |
| 6 de mai. de 2024 | 187.6 | 10.16 | 5.73% | 177.43 | 187.97 | 172.98 |
| 29 de abr. de 2024 | 176.77 | -1.15 | -0.65% | 177.92 | 178.38 | 173.32 |
| 22 de abr. de 2024 | 177.01 | 2.82 | 1.62% | 174.18 | 177.49 | 171.34 |
| 15 de abr. de 2024 | 172.74 | -2.55 | -1.46% | 175.29 | 178.12 | 170.61 |
| 8 de abr. de 2024 | 171.76 | -0.35 | -0.2% | 172.1 | 177.33 | 170.89 |
| 1 de abr. de 2024 | 171.96 | -4.35 | -2.47% | 176.31 | 177.21 | 169.93 |
| 25 de mar. de 2024 | 176.43 | 1.64 | 0.93% | 174.79 | 177.39 | 172.96 |
| 18 de mar. de 2024 | 175.17 | -9.46 | -5.12% | 184.62 | 185.8 | 170.39 |
| 11 de mar. de 2024 | 184.5 | 6.12 | 3.43% | 178.38 | 186.38 | 177.31 |
| 4 de mar. de 2024 | 181.39 | 0.96 | 0.53% | 180.42 | 182.05 | 177.13 |
| 26 de fev. de 2024 | 180.86 | 7.26 | 4.18% | 173.6 | 184.03 | 173.32 |
| 19 de fev. de 2024 | 174.22 | 6.56 | 3.91% | 167.66 | 175.01 | 167.04 |
| 12 de fev. de 2024 | 168.37 | 3.18 | 1.93% | 165.18 | 169.39 | 161.53 |
| 5 de fev. de 2024 | 164.52 | -0.88 | -0.54% | 165.4 | 173.46 | 162.79 |
| 29 de jan. de 2024 | 165.52 | -0.88 | -0.53% | 166.4 | 169.95 | 164.56 |
| 22 de jan. de 2024 | 167.34 | 5.12 | 3.16% | 162.21 | 167.85 | 161.53 |
| 15 de jan. de 2024 | 160.08 | -2.79 | -1.72% | 162.87 | 163.41 | 157.31 |
| 8 de jan. de 2024 | 162.21 | 2.57 | 1.6% | 159.64 | 163.01 | 157.96 |
| 1 de jan. de 2024 | 159.8 | -8.49 | -5.05% | 168.29 | 170.55 | 157.65 |
| 25 de dez. de 2023 | 169.07 | 0.84 | 0.49% | 168.23 | 169.33 | 167.7 |
| 18 de dez. de 2023 | 167.8 | 2.68 | 1.62% | 165.12 | 169.17 | 162.81 |
| 11 de dez. de 2023 | 166.62 | 4.93 | 3.04% | 161.69 | 167.74 | 161.55 |
| 4 de dez. de 2023 | 161.75 | 5.58 | 3.57% | 156.17 | 162.27 | 155.97 |
| 27 de nov. de 2023 | 155.57 | 6.07 | 4.06% | 149.49 | 155.83 | 149.37 |
| 20 de nov. de 2023 | 150.45 | 2.41 | 1.63% | 148.03 | 150.63 | 146.26 |
| 13 de nov. de 2023 | 148.01 | 16.95 | 12.94% | 131.05 | 148.53 | 130.35 |
| 6 de nov. de 2023 | 130.41 | 1.4 | 1.08% | 129.01 | 132.54 | 127.12 |
| 30 de out. de 2023 | 127.54 | 4.05 | 3.27% | 123.49 | 128.95 | 122.63 |
| 23 de out. de 2023 | 122.03 | -5.16 | -4.05% | 127.18 | 128.27 | 119.1 |
| 16 de out. de 2023 | 127.06 | -6.31 | -4.73% | 133.36 | 134.56 | 126.46 |
| 9 de out. de 2023 | 133.24 | 0.3 | 0.22% | 132.94 | 138.92 | 131.15 |
| 2 de out. de 2023 | 134.24 | -1.54 | -1.13% | 135.77 | 136.53 | 131.21 |
| 25 de set. de 2023 | 135.57 | 2.72 | 2.05% | 132.84 | 137.29 | 129.45 |
| 18 de set. de 2023 | 133.12 | -4.25 | -3.1% | 137.37 | 138.1 | 132.28 |
| 11 de set. de 2023 | 138.04 | 2.59 | 1.91% | 135.45 | 139.56 | 133.36 |
| 4 de set. de 2023 | 136.63 | -1.69 | -1.23% | 138.32 | 139.72 | 133.92 |
| 28 de ago. de 2023 | 137.39 | -0.49 | -0.35% | 137.87 | 140.06 | 136.19 |
| 21 de ago. de 2023 | 136.31 | 1.99 | 1.48% | 134.32 | 138.82 | 134.12 |
| 14 de ago. de 2023 | 133.94 | -3.79 | -2.76% | 137.73 | 139.6 | 133.12 |
| 7 de ago. de 2023 | 137.07 | -9.28 | -6.34% | 146.34 | 148.33 | 131.62 |
| 31 de jul. de 2023 | 148.43 | -4.19 | -2.75% | 152.62 | 155.83 | 145.14 |
| 24 de jul. de 2023 | 153.94 | 3.66 | 2.44% | 150.27 | 155.45 | 148.71 |
| 17 de jul. de 2023 | 151.36 | 2.31 | 1.54% | 149.05 | 151.5 | 146.36 |
| 10 de jul. de 2023 | 149.91 | 8.09 | 5.71% | 141.81 | 150.67 | 141 |
| 3 de jul. de 2023 | 142.03 | -9.5 | -6.27% | 151.52 | 151.98 | 141.25 |
| 26 de jun. de 2023 | 152.24 | -4.67 | -2.98% | 156.91 | 159.16 | 149.27 |
| 19 de jun. de 2023 | 155.93 | -7.6 | -4.65% | 163.53 | 163.95 | 153.64 |
| 12 de jun. de 2023 | 165.48 | 6.71 | 4.23% | 158.76 | 166.5 | 158.04 |
| 5 de jun. de 2023 | 157.67 | -1.16 | -0.73% | 158.82 | 159.16 | 156.05 |
| 29 de mai. de 2023 | 158.94 | 1.78 | 1.13% | 157.15 | 159 | 151.8 |
| 22 de mai. de 2023 | 156.11 | -2.01 | -1.28% | 158.12 | 158.12 | 150.35 |
| 15 de mai. de 2023 | 159.44 | 9.71 | 6.48% | 149.73 | 160.52 | 148.73 |
| 8 de mai. de 2023 | 149.49 | -0.38 | -0.26% | 149.87 | 150.71 | 146.62 |
| 1 de mai. de 2023 | 149.91 | 1.43 | 0.96% | 148.47 | 150.47 | 146.68 |
| 24 de abr. de 2023 | 147.97 | 2.77 | 1.9% | 145.2 | 148.51 | 142.73 |
| 17 de abr. de 2023 | 145.2 | -1.14 | -0.78% | 146.33 | 147.86 | 142.87 |
| 10 de abr. de 2023 | 145.53 | 2.65 | 1.86% | 142.87 | 145.97 | 142.43 |
| 3 de abr. de 2023 | 140.56 | -7.91 | -5.33% | 148.46 | 149.58 | 139.7 |
| 27 de mar. de 2023 | 149.08 | 6.94 | 4.88% | 142.14 | 149.46 | 140.46 |
| 20 de mar. de 2023 | 139.9 | 1.98 | 1.43% | 137.92 | 145.83 | 134.27 |
| 13 de mar. de 2023 | 137.05 | -10.02 | -6.82% | 147.07 | 147.07 | 136.03 |
| 6 de mar. de 2023 | 146.79 | -0.15 | -0.1% | 146.93 | 151.12 | 146.31 |
| 27 de fev. de 2023 | 146.83 | 4.16 | 2.91% | 142.67 | 147.96 | 142.27 |
| 20 de fev. de 2023 | 142.89 | -2.23 | -1.53% | 145.11 | 146.79 | 141.84 |
| 13 de fev. de 2023 | 144.99 | -0.44 | -0.31% | 145.43 | 149.58 | 143.81 |
| 6 de fev. de 2023 | 145.63 | 2.01 | 1.4% | 143.61 | 151.88 | 139.4 |
| 30 de jan. de 2023 | 144.53 | 1.14 | 0.79% | 143.39 | 144.67 | 140.8 |
| 23 de jan. de 2023 | 144.21 | 2.21 | 1.55% | 142 | 144.83 | 141.58 |
| 16 de jan. de 2023 | 141.34 | -0.97 | -0.69% | 142.31 | 146.07 | 140.12 |
| 9 de jan. de 2023 | 142.27 | 5.93 | 4.35% | 136.33 | 143.21 | 136.03 |
| 2 de jan. de 2023 | 135.71 | 6.15 | 4.74% | 129.56 | 135.97 | 129.06 |
| 26 de dez. de 2022 | 129.1 | -0.35 | -0.27% | 129.44 | 130.2 | 127.5 |
| 19 de dez. de 2022 | 128.32 | 1.28 | 1.01% | 127.03 | 130.64 | 125.63 |
| 12 de dez. de 2022 | 126.79 | -4.83 | -3.67% | 131.62 | 136.71 | 123.11 |
| 5 de dez. de 2022 | 132.75 | -1.2 | -0.9% | 133.95 | 135.51 | 131.12 |
| 28 de nov. de 2022 | 134.33 | 3.05 | 2.32% | 131.28 | 134.65 | 130.3 |
| 21 de nov. de 2022 | 131.92 | 0.79 | 0.61% | 131.12 | 131.92 | 126.69 |
| 14 de nov. de 2022 | 132.39 | 22.6 | 20.59% | 109.78 | 132.61 | 109.78 |
| 7 de nov. de 2022 | 122.55 | 26.73 | 27.9% | 95.81 | 122.87 | 95.81 |
| 31 de out. de 2022 | 112.77 | 1.17 | 1.04% | 111.6 | 113.51 | 95.81 |
| 24 de out. de 2022 | 111.3 | 2.87 | 2.65% | 108.42 | 112.53 | 106.85 |
| 17 de out. de 2022 | 106.47 | 2.67 | 2.58% | 103.79 | 109.94 | 103.25 |
| 10 de out. de 2022 | 104.19 | 2.62 | 2.58% | 101.56 | 107.23 | 101.28 |
| 3 de out. de 2022 | 102.55 | 3.25 | 3.27% | 99.3 | 106.29 | 97.7 |
| 26 de set. de 2022 | 100.8 | 3.06 | 3.14% | 97.73 | 101.2 | 94.85 |
| 19 de set. de 2022 | 98.25 | -1.3 | -1.31% | 99.55 | 101.6 | 96.61 |
| 12 de set. de 2022 | 99.82 | -5.3 | -5.04% | 105.11 | 108.54 | 99.58 |
| 5 de set. de 2022 | 104.49 | 4.08 | 4.07% | 100.4 | 105.65 | 99.86 |
| 29 de ago. de 2022 | 104.33 | 2.95 | 2.9% | 101.38 | 106.27 | 98.22 |
| 22 de ago. de 2022 | 102.69 | -4.44 | -4.15% | 107.13 | 107.88 | 102.22 |
| 15 de ago. de 2022 | 107.7 | -4.36 | -3.9% | 112.06 | 112.43 | 107.46 |
| 8 de ago. de 2022 | 111.76 | 2.34 | 2.13% | 109.42 | 112.41 | 105.25 |
| 1 de ago. de 2022 | 108.52 | 0.67 | 0.63% | 107.84 | 110.2 | 104.39 |
| 25 de jul. de 2022 | 107.98 | 4.13 | 3.97% | 103.85 | 108.72 | 101.86 |
| 18 de jul. de 2022 | 105.55 | 4.86 | 4.83% | 100.68 | 108 | 99.39 |
| 11 de jul. de 2022 | 100.2 | 3.54 | 3.66% | 96.66 | 100.42 | 94.18 |
| 4 de jul. de 2022 | 99.57 | 2.58 | 2.67% | 96.98 | 101.32 | 93.44 |
| 27 de jun. de 2022 | 95.98 | -7.35 | -7.12% | 103.33 | 106.27 | 94.81 |
| 20 de jun. de 2022 | 102.51 | -1.34 | -1.3% | 103.85 | 105.41 | 98.4 |
| 13 de jun. de 2022 | 104.05 | -7.91 | -7.07% | 111.96 | 113.39 | 101.9 |
| 6 de jun. de 2022 | 114.85 | -10.47 | -8.35% | 125.31 | 125.99 | 114.79 |
| 30 de mai. de 2022 | 123.81 | -1.16 | -0.93% | 124.97 | 126.19 | 121.48 |
| 23 de mai. de 2022 | 121.66 | 4.6 | 3.93% | 117.05 | 122.63 | 112.53 |
| 16 de mai. de 2022 | 114.81 | -1.02 | -0.89% | 115.83 | 117.19 | 109.5 |
| 9 de mai. de 2022 | 115.47 | 1.79 | 1.58% | 113.67 | 116.69 | 107.88 |
| 2 de mai. de 2022 | 114.85 | -0.95 | -0.82% | 115.79 | 119.9 | 112.79 |
| 25 de abr. de 2022 | 117.3 | 1.18 | 1.02% | 116.11 | 118.54 | 111.28 |
| 18 de abr. de 2022 | 118.14 | 2.79 | 2.41% | 115.35 | 124.61 | 114.65 |
| 11 de abr. de 2022 | 116.89 | -0.13 | -0.11% | 117.01 | 118.32 | 113.17 |
| 4 de abr. de 2022 | 117.56 | -8.6 | -6.81% | 126.15 | 126.19 | 115.27 |
| 28 de mar. de 2022 | 126.52 | -2.52 | -1.96% | 129.04 | 135.52 | 125.08 |
| 21 de mar. de 2022 | 128.12 | -7.5 | -5.54% | 135.62 | 136.14 | 127.28 |
| 14 de mar. de 2022 | 134.8 | 5.14 | 3.96% | 129.66 | 138.02 | 124.74 |
| 7 de mar. de 2022 | 127.86 | 19.45 | 17.95% | 108.4 | 129.9 | 105.9 |
| 28 de fev. de 2022 | 113.42 | -12.57 | -9.97% | 125.98 | 127.02 | 113.06 |
| 21 de fev. de 2022 | 129.56 | -8.32 | -6.04% | 137.88 | 138.26 | 120.78 |
| 14 de fev. de 2022 | 136.46 | -1.32 | -0.96% | 137.78 | 144.96 | 135 |
| 7 de fev. de 2022 | 141.62 | 7.12 | 5.29% | 134.5 | 149.14 | 133.22 |
| 31 de jan. de 2022 | 132.98 | -7.11 | -5.07% | 140.08 | 142.92 | 132.46 |
| 24 de jan. de 2022 | 138.44 | -4.81 | -3.36% | 143.24 | 144.56 | 136.18 |
| 17 de jan. de 2022 | 144.5 | -2.54 | -1.73% | 147.04 | 147.74 | 140.98 |
| 10 de jan. de 2022 | 145.78 | -5.94 | -3.92% | 151.72 | 153.32 | 145.58 |
| 3 de jan. de 2022 | 151.88 | -0.31 | -0.2% | 152.18 | 157.56 | 151.22 |
| 27 de dez. de 2021 | 152.14 | 2.31 | 1.54% | 149.82 | 153.02 | 149.8 |
| 20 de dez. de 2021 | 149.98 | 5.25 | 3.63% | 144.72 | 150.18 | 141.16 |
| 13 de dez. de 2021 | 148.24 | -2.85 | -1.88% | 151.08 | 153.54 | 147.1 |
| 6 de dez. de 2021 | 150.88 | 3.06 | 2.07% | 147.82 | 154.7 | 145.78 |
| 29 de nov. de 2021 | 146.46 | -0.72 | -0.49% | 147.18 | 150.04 | 140.16 |
| 22 de nov. de 2021 | 145.86 | -9.42 | -6.07% | 155.28 | 156.94 | 145.84 |
| 15 de nov. de 2021 | 155.36 | 8.78 | 5.98% | 146.58 | 156.64 | 146.22 |
| 8 de nov. de 2021 | 148.66 | 3.41 | 2.35% | 145.24 | 152.38 | 144.68 |
| 1 de nov. de 2021 | 145.34 | 4.2 | 2.97% | 141.14 | 146.56 | 140.14 |
| 25 de out. de 2021 | 140.36 | 0.84 | 0.6% | 139.52 | 143.42 | 135.92 |
| 18 de out. de 2021 | 139.54 | -0.88 | -0.63% | 140.42 | 143.24 | 137.88 |
| 11 de out. de 2021 | 141.06 | 4.21 | 3.08% | 136.84 | 141.28 | 133.8 |
| 4 de out. de 2021 | 137.72 | 1.03 | 0.76% | 136.68 | 138.54 | 133.7 |
| 27 de set. de 2021 | 137.52 | -12.9 | -8.58% | 150.42 | 150.6 | 136.84 |
| 20 de set. de 2021 | 148.04 | 1.13 | 0.77% | 146.9 | 151.78 | 141.06 |
| 13 de set. de 2021 | 149.32 | 2.35 | 1.6% | 146.96 | 151.86 | 145.78 |
| 6 de set. de 2021 | 146 | 3.21 | 2.25% | 142.78 | 147.56 | 139.08 |
| 30 de ago. de 2021 | 142.5 | 2.15 | 1.53% | 140.34 | 144.46 | 137.74 |
| 23 de ago. de 2021 | 140.44 | 0.52 | 0.37% | 139.92 | 140.7 | 137.5 |
| 16 de ago. de 2021 | 138.64 | -0.87 | -0.62% | 139.5 | 143.36 | 137.16 |
| 9 de ago. de 2021 | 142.14 | 1.75 | 1.25% | 140.38 | 143.58 | 137.82 |
| 2 de ago. de 2021 | 140.58 | 9.84 | 7.52% | 130.74 | 143.98 | 130.7 |
| 26 de jul. de 2021 | 132 | -1.29 | -0.97% | 133.28 | 134.52 | 130.98 |
| 19 de jul. de 2021 | 134.32 | 6.28 | 4.9% | 128.04 | 135.32 | 124.96 |
| 12 de jul. de 2021 | 129.26 | -2.85 | -2.15% | 132.1 | 135.12 | 128.14 |
| 5 de jul. de 2021 | 132.32 | -1.55 | -1.16% | 133.86 | 134.22 | 129.62 |
| 28 de jun. de 2021 | 133.82 | -2.88 | -2.11% | 136.7 | 138.36 | 132.38 |
| 21 de jun. de 2021 | 137.2 | 3.75 | 2.81% | 133.44 | 137.42 | 132.58 |
| 14 de jun. de 2021 | 133.64 | -3.29 | -2.4% | 136.92 | 139.18 | 133.02 |
| 7 de jun. de 2021 | 136.56 | 0.86 | 0.63% | 135.7 | 137.12 | 134.5 |
| 31 de mai. de 2021 | 136.22 | 2.03 | 1.52% | 134.18 | 136.44 | 132.7 |
| 24 de mai. de 2021 | 134.88 | -2.63 | -1.91% | 137.5 | 137.7 | 133.38 |
| 17 de mai. de 2021 | 135.92 | -7.81 | -5.43% | 143.72 | 144.92 | 132.42 |
| 10 de mai. de 2021 | 144.24 | -0.58 | -0.41% | 144.82 | 144.9 | 136 |
| 3 de mai. de 2021 | 143.74 | 4.28 | 3.06% | 139.46 | 145.18 | 136.16 |
| 26 de abr. de 2021 | 139.28 | -3.1 | -2.18% | 142.38 | 143.52 | 138.66 |
| 19 de abr. de 2021 | 142.46 | -3.07 | -2.11% | 145.52 | 145.62 | 139.42 |
