Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 47.856 | 10.05 | 26.61% | 37.7963 | 48.0255 | 37.218 |
3 de fev. de 2025 | 36.1213 | 9.57 | 36.04% | 26.5501 | 36.8392 | 25.6129 |
27 de jan. de 2025 | 28.3946 | -1.79 | -5.92% | 30.1792 | 31.8542 | 27.1084 |
20 de jan. de 2025 | 33.1802 | 1.73 | 5.51% | 31.4454 | 34.8551 | 30.9967 |
13 de jan. de 2025 | 30.7176 | 0.9 | 3.04% | 29.8103 | 32.7116 | 28.903 |
6 de jan. de 2025 | 32.5421 | -2.5 | -7.12% | 35.0346 | 38.3745 | 31.5251 |
30 de dez. de 2024 | 33.2599 | 2.33 | 7.54% | 30.9269 | 33.3397 | 29.7904 |
23 de dez. de 2024 | 31.8442 | 0.24 | 0.78% | 31.5949 | 35.3835 | 31.4554 |
16 de dez. de 2024 | 31.5152 | -0.95 | -2.92% | 32.4623 | 35.2639 | 30.3387 |
9 de dez. de 2024 | 36.3207 | -10.74 | -22.82% | 47.0584 | 47.0684 | 35.4234 |
2 de dez. de 2024 | 43.7783 | 6.42 | 17.18% | 37.3576 | 45.8321 | 35.1742 |
25 de nov. de 2024 | 32.562 | -2.97 | -8.34% | 35.5231 | 39.0924 | 30.9967 |
18 de nov. de 2024 | 33.0306 | 12.49 | 60.82% | 20.5382 | 34.2569 | 19.93 |
11 de nov. de 2024 | 18.5941 | -3.91 | -17.37% | 22.5023 | 23.5691 | 17.1883 |
4 de nov. de 2024 | 24.4365 | 0.25 | 1.07% | 24.1773 | 27.906 | 20.1394 |
28 de out. de 2024 | 25.932 | -21.52 | -45.35% | 47.4472 | 49.5409 | 25.6329 |
21 de out. de 2024 | 47.178 | -0.75 | -1.57% | 47.9258 | 48.7134 | 44.4662 |
14 de out. de 2024 | 47.1681 | -0.44 | -0.93% | 47.6068 | 50.2289 | 45.5629 |
7 de out. de 2024 | 47.6068 | 5.74 | 13.71% | 41.864 | 49.172 | 41.545 |
30 de set. de 2024 | 41.509 | -0.21 | -0.5% | 41.7164 | 43.6456 | 41.1322 |
23 de set. de 2024 | 41.851 | -3.32 | -7.34% | 45.164 | 48.2597 | 37.188 |
16 de set. de 2024 | 45.5778 | 1.63 | 3.71% | 43.9467 | 45.9068 | 43.2079 |
9 de set. de 2024 | 45.524 | 6.34 | 16.18% | 39.182 | 46.7792 | 38.6297 |
2 de set. de 2024 | 38.5051 | -4.85 | -11.17% | 43.3465 | 46.2199 | 38.1382 |
26 de ago. de 2024 | 43.5928 | -16.85 | -27.88% | 60.4421 | 61.5886 | 39.3914 |
19 de ago. de 2024 | 61.1141 | -0.46 | -0.74% | 61.5657 | 62.805 | 59.3314 |
12 de ago. de 2024 | 62.6584 | 11.17 | 21.7% | 51.482 | 63.743 | 51.2557 |
5 de ago. de 2024 | 50.6665 | -2.64 | -4.95% | 53.305 | 62.6674 | 47.656 |
29 de jul. de 2024 | 62.0014 | -9.73 | -13.56% | 71.7271 | 72.6972 | 58.0273 |
22 de jul. de 2024 | 70.9166 | -8.45 | -10.65% | 79.361 | 80.2385 | 66.113 |
15 de jul. de 2024 | 79.3472 | -14.74 | -15.67% | 94.0858 | 95.9572 | 77.1697 |
8 de jul. de 2024 | 90.6043 | 3.71 | 4.27% | 86.8905 | 93.0011 | 86.24 |
1 de jul. de 2024 | 84.4628 | 2.79 | 3.42% | 81.6682 | 86.3541 | 77.1039 |
24 de jun. de 2024 | 81.8267 | -5.35 | -6.14% | 87.1746 | 89.033 | 80.5645 |
17 de jun. de 2024 | 90.059 | 4.71 | 5.52% | 85.342 | 101.0419 | 82.551 |
10 de jun. de 2024 | 84.1617 | 8.06 | 10.59% | 76.1 | 88.0061 | 75.074 |
3 de jun. de 2024 | 76.7231 | -2.39 | -3.02% | 79.1119 | 81.953 | 73.8876 |
27 de mai. de 2024 | 78.1867 | -11.05 | -12.38% | 89.231 | 90.5545 | 75.77 |
20 de mai. de 2024 | 88.0849 | -2.52 | -2.78% | 90.6013 | 96.8774 | 83.249 |
13 de mai. de 2024 | 88.5734 | 8.28 | 10.32% | 80.2844 | 96.643 | 75.971 |
6 de mai. de 2024 | 79.6802 | 0.26 | 0.33% | 79.412 | 83.9832 | 78.3931 |
29 de abr. de 2024 | 78.0561 | -5.41 | -6.48% | 83.4568 | 90.7299 | 69.7 |
22 de abr. de 2024 | 85.4927 | 13.11 | 18.11% | 72.382 | 85.776 | 66.9186 |
15 de abr. de 2024 | 71.385 | -19.05 | -21.06% | 90.427 | 101.6032 | 70.78 |
8 de abr. de 2024 | 89.5076 | -5.99 | -6.27% | 95.4886 | 95.6252 | 87.6751 |
1 de abr. de 2024 | 94.3281 | -6.1 | -6.08% | 100.4258 | 106.479 | 92.5993 |
25 de mar. de 2024 | 100.7378 | 3.66 | 3.77% | 97.0719 | 110.2 | 96.509 |
18 de mar. de 2024 | 97.008 | -14.21 | -12.78% | 111.2133 | 114.2163 | 85.243 |
11 de mar. de 2024 | 106.5713 | -2.25 | -2.07% | 108.8175 | 119.291 | 102.192 |
4 de mar. de 2024 | 113.7477 | 9.77 | 9.39% | 103.9771 | 122.431 | 97.207 |
26 de fev. de 2024 | 90.2663 | 1.65 | 1.86% | 88.6103 | 92.3969 | 80.8307 |
19 de fev. de 2024 | 85.739 | 6.84 | 8.67% | 78.8936 | 99.9881 | 68.992 |
12 de fev. de 2024 | 79.992 | 4.62 | 6.14% | 75.3622 | 107.332 | 74.276 |
5 de fev. de 2024 | 73.764 | 14.87 | 25.24% | 58.8937 | 74.2844 | 58.8927 |
29 de jan. de 2024 | 57.7282 | 10.43 | 22.06% | 47.2946 | 60.2965 | 47.158 |
22 de jan. de 2024 | 47.2318 | 1.94 | 4.3% | 45.2837 | 49.4671 | 40.7483 |
15 de jan. de 2024 | 42.2628 | 8.09 | 23.69% | 34.1681 | 42.671 | 30.3855 |
8 de jan. de 2024 | 33.88 | 4.46 | 15.18% | 29.4144 | 35.659 | 29.4144 |
1 de jan. de 2024 | 29.1054 | 1.31 | 4.72% | 27.7913 | 29.7734 | 27.451 |
25 de dez. de 2023 | 28.3357 | -0.6 | -2.06% | 28.9289 | 29.7006 | 27.91 |
18 de dez. de 2023 | 28.8631 | -1.6 | -5.24% | 30.4583 | 32.6417 | 28.4184 |
11 de dez. de 2023 | 29.902 | 3.65 | 13.9% | 26.251 | 30.0705 | 25.622 |
4 de dez. de 2023 | 27.1712 | 0.91 | 3.5% | 26.252 | 27.317 | 25.0286 |
27 de nov. de 2023 | 26.911 | -1.61 | -5.63% | 28.514 | 30.548 | 25.92 |
20 de nov. de 2023 | 28.449 | -0.85 | -2.9% | 29.2968 | 30.4902 | 27.567 |
13 de nov. de 2023 | 28.7853 | 2.59 | 9.9% | 26.1901 | 29.6218 | 25.224 |
6 de nov. de 2023 | 26.5052 | 0.95 | 3.73% | 25.5501 | 27.908 | 24.8422 |
30 de out. de 2023 | 25.4095 | 1.05 | 4.31% | 24.358 | 26.7465 | 22.5132 |
23 de out. de 2023 | 23.9997 | -0.62 | -2.5% | 24.6129 | 26.5411 | 23.3876 |
16 de out. de 2023 | 24.725 | -3.57 | -12.61% | 28.2898 | 29.9179 | 24.725 |
9 de out. de 2023 | 28.3945 | 0.17 | 0.61% | 28.222 | 31.6029 | 27.556 |
2 de out. de 2023 | 28.8521 | 1.44 | 5.25% | 27.4105 | 29.312 | 26.5182 |
25 de set. de 2023 | 27.349 | 4.01 | 17.18% | 23.3377 | 28.2559 | 23.1682 |
18 de set. de 2023 | 23.4424 | -0.6 | -2.5% | 24.0416 | 25.3397 | 22.7525 |
11 de set. de 2023 | 24.8532 | -3.27 | -11.61% | 28.115 | 28.6198 | 24.6308 |
4 de set. de 2023 | 27.9618 | 0.34 | 1.25% | 27.616 | 28.5889 | 25.323 |
28 de ago. de 2023 | 28.1034 | 2.48 | 9.71% | 25.6139 | 28.215 | 25.1951 |
21 de ago. de 2023 | 25.2739 | 0.83 | 3.39% | 24.4434 | 28.903 | 24.1523 |
14 de ago. de 2023 | 24.254 | -0.84 | -3.34% | 25.092 | 27.1423 | 23.4225 |
7 de ago. de 2023 | 25.3656 | -10.08 | -28.44% | 35.4423 | 35.5171 | 24.9549 |
31 de jul. de 2023 | 33.543 | 0.24 | 0.73% | 33.299 | 34.6198 | 31.106 |
24 de jul. de 2023 | 33.3516 | 2.96 | 9.73% | 30.3915 | 33.6527 | 29.3167 |
17 de jul. de 2023 | 30.1841 | 0.22 | 0.73% | 29.9628 | 32.7893 | 27.9179 |
10 de jul. de 2023 | 29.4055 | 3.08 | 11.7% | 26.3237 | 30.548 | 25.249 |
3 de jul. de 2023 | 25.889 | 0.35 | 1.4% | 25.5301 | 26.6717 | 24.426 |
26 de jun. de 2023 | 24.8751 | 3.06 | 14.05% | 21.8103 | 25.3078 | 21.1932 |
19 de jun. de 2023 | 21.5421 | -1.39 | -6.05% | 22.927 | 24.0725 | 21.2061 |
12 de jun. de 2023 | 23.0037 | -3.49 | -13.17% | 26.4922 | 26.5311 | 22.93 |
5 de jun. de 2023 | 25.9688 | 3.95 | 17.98% | 22.0107 | 26.904 | 21.6977 |
29 de mai. de 2023 | 22.1054 | -0.53 | -2.34% | 22.6348 | 24.1652 | 21.4664 |
22 de mai. de 2023 | 21.7834 | 5.47 | 33.53% | 16.3129 | 22.6618 | 15.7685 |
15 de mai. de 2023 | 16.3448 | 2.77 | 20.42% | 13.5731 | 17.0327 | 13.4644 |
8 de mai. de 2023 | 13.4046 | 0.02 | 0.2% | 13.3767 | 13.858 | 13.0088 |
1 de mai. de 2023 | 13.6738 | 3.19 | 30.49% | 10.4784 | 14.285 | 10.1165 |
24 de abr. de 2023 | 10.503 | 0.7 | 7.18% | 9.7985 | 10.5083 | 9.2571 |
17 de abr. de 2023 | 10.6778 | -0.22 | -1.94% | 10.8881 | 11.8652 | 10.169 |
10 de abr. de 2023 | 10.8522 | 0.92 | 9.34% | 9.9251 | 11.0219 | 9.9211 |
3 de abr. de 2023 | 10.027 | -0.57 | -5.34% | 10.5917 | 11.6346 | 9.6147 |
27 de mar. de 2023 | 10.6057 | -0.4 | -3.58% | 10.9989 | 11.3173 | 10.0837 |
20 de mar. de 2023 | 11.0039 | 1.42 | 14.83% | 9.582 | 11.7933 | 9.5069 |
13 de mar. de 2023 | 9.529 | 0.5 | 5.6% | 9.0229 | 9.7584 | 8.6766 |
6 de mar. de 2023 | 9.233 | -0.62 | -6.22% | 9.8452 | 10.3911 | 9.1576 |
27 de fev. de 2023 | 9.7704 | -0.11 | -1.05% | 9.8732 | 10.3702 | 9.471 |
20 de fev. de 2023 | 9.7883 | 0.69 | 7.66% | 9.0917 | 9.8083 | 8.5189 |
13 de fev. de 2023 | 9.1776 | 0.27 | 3.09% | 8.9021 | 9.7684 | 8.7265 |
6 de fev. de 2023 | 8.939 | 0.62 | 7.53% | 8.3123 | 9.3522 | 7.964 |
30 de jan. de 2023 | 8.4111 | 1.11 | 15.29% | 7.2953 | 8.5628 | 6.9939 |
23 de jan. de 2023 | 7.4031 | 0.12 | 1.75% | 7.2754 | 7.8742 | 7.085 |
16 de jan. de 2023 | 7.1796 | -0.81 | -10.11% | 7.9869 | 8.6576 | 6.886 |
9 de jan. de 2023 | 8.0179 | -0.61 | -6.98% | 8.6187 | 9.2494 | 7.3622 |
2 de jan. de 2023 | 8.3672 | -0.06 | -0.61% | 8.4181 | 8.7504 | 7.9051 |
26 de dez. de 2022 | 8.1516 | -0.03 | -0.31% | 8.1766 | 8.4071 | 7.8742 |
19 de dez. de 2022 | 8.2025 | 0.15 | 1.94% | 8.0458 | 8.5618 | 7.7115 |
12 de dez. de 2022 | 8.0558 | -0.46 | -5.35% | 8.5109 | 9.2125 | 7.8163 |
5 de dez. de 2022 | 8.333 | -0.21 | -2.36% | 8.534 | 8.966 | 8.0488 |
28 de nov. de 2022 | 8.6416 | -0.69 | -7.37% | 9.3283 | 9.4929 | 8.4899 |
21 de nov. de 2022 | 9.3452 | 0.82 | 9.72% | 8.5169 | 9.474 | 8.234 |
14 de nov. de 2022 | 8.6267 | 0.33 | 4.05% | 8.2903 | 8.944 | 7.98 |
7 de nov. de 2022 | 8.2873 | 0.6 | 7.83% | 7.685 | 8.5877 | 7.5698 |
31 de out. de 2022 | 7.6317 | 0.82 | 12.14% | 6.8053 | 8.5578 | 6.7205 |
24 de out. de 2022 | 6.8392 | 0.42 | 6.66% | 6.4121 | 6.8672 | 6.2444 |
17 de out. de 2022 | 6.4291 | 0.94 | 17.19% | 5.486 | 6.5219 | 5.3991 |
10 de out. de 2022 | 5.3832 | -0.51 | -8.63% | 5.8911 | 5.8911 | 4.98 |
3 de out. de 2022 | 5.8472 | 0.27 | 4.9% | 5.5738 | 6.1596 | 5.475 |
26 de set. de 2022 | 5.48 | 0.2 | 3.93% | 5.2724 | 5.6945 | 5.1337 |
19 de set. de 2022 | 5.3323 | -0.43 | -7.37% | 5.7564 | 5.9041 | 5.138 |
12 de set. de 2022 | 6.185 | -0.53 | -7.85% | 6.7115 | 6.784 | 6.0129 |
5 de set. de 2022 | 6.6636 | 0.22 | 3.45% | 6.441 | 6.6836 | 6.0498 |
29 de ago. de 2022 | 6.4251 | -0.41 | -5.92% | 6.8293 | 7.085 | 6.1676 |
22 de ago. de 2022 | 6.944 | 0.05 | 0.75% | 6.8921 | 7.465 | 6.6496 |