PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 187.23 | 1.07 | 0.58% | 186.15 | 192.14 | 177.63 |
| 3 de fev. de 2025 | 183.27 | 7.07 | 4.01% | 176.2 | 190.26 | 175.98 |
| 27 de jan. de 2025 | 181.05 | 8.98 | 5.21% | 172.07 | 187.72 | 172.06 |
| 20 de jan. de 2025 | 173.49 | 1.39 | 0.8% | 172.1 | 177.19 | 171.77 |
| 13 de jan. de 2025 | 170.2 | 12.16 | 7.7% | 158.03 | 172.17 | 157.87 |
| 6 de jan. de 2025 | 162.05 | -3.23 | -1.96% | 165.28 | 167.38 | 156.21 |
| 30 de dez. de 2024 | 161.73 | 7.18 | 4.65% | 154.54 | 162.11 | 152.55 |
| 23 de dez. de 2024 | 158.3 | -6.5 | -3.95% | 164.8 | 165.17 | 156.77 |
| 16 de dez. de 2024 | 165.58 | -2.07 | -1.24% | 167.65 | 172.8 | 160.08 |
| 9 de dez. de 2024 | 166.98 | -15.49 | -8.49% | 182.46 | 184.71 | 165.2 |
| 2 de dez. de 2024 | 183.03 | 7.3 | 4.15% | 175.73 | 186.18 | 169.65 |
| 25 de nov. de 2024 | 174.23 | 1.31 | 0.76% | 172.91 | 177.78 | 166.88 |
| 18 de nov. de 2024 | 167.29 | 41.66 | 33.16% | 125.63 | 178.02 | 124.18 |
| 11 de nov. de 2024 | 125.63 | 4.2 | 3.46% | 121.42 | 134.15 | 121.18 |
| 4 de nov. de 2024 | 120.5 | 5.96 | 5.21% | 114.53 | 124.56 | 112.67 |
| 28 de out. de 2024 | 114.98 | -1.99 | -1.71% | 116.97 | 120.77 | 112.88 |
| 21 de out. de 2024 | 115.53 | -3.6 | -3.02% | 119.12 | 120.64 | 112.91 |
| 14 de out. de 2024 | 119.2 | -5.79 | -4.64% | 124.99 | 125.99 | 116.91 |
| 7 de out. de 2024 | 123.79 | 10.13 | 8.91% | 113.66 | 126.56 | 112.69 |
| 30 de set. de 2024 | 114.26 | 1.57 | 1.39% | 112.69 | 115.71 | 108.44 |
| 23 de set. de 2024 | 113.6 | 3.53 | 3.2% | 110.07 | 116.2 | 109.56 |
| 16 de set. de 2024 | 109.82 | -2.02 | -1.8% | 111.83 | 114.64 | 108.95 |
| 9 de set. de 2024 | 113.38 | 4.39 | 4.02% | 108.99 | 114.59 | 107.76 |
| 2 de set. de 2024 | 108.22 | -5.08 | -4.48% | 113.29 | 114.23 | 106.78 |
| 26 de ago. de 2024 | 113.84 | -1.9 | -1.65% | 115.74 | 119.64 | 109.92 |
| 19 de ago. de 2024 | 115.43 | -12.53 | -9.8% | 127.96 | 135.28 | 112.88 |
| 12 de ago. de 2024 | 127.71 | 3.02 | 2.43% | 124.68 | 128.23 | 121.46 |
| 5 de ago. de 2024 | 124.09 | 15.9 | 14.7% | 108.18 | 124.1 | 108.18 |
| 29 de jul. de 2024 | 119.14 | -9.83 | -7.62% | 128.96 | 132.11 | 116.5 |
| 22 de jul. de 2024 | 128.48 | -1.15 | -0.88% | 129.62 | 133.7 | 125 |
| 15 de jul. de 2024 | 129.51 | -4.86 | -3.61% | 134.36 | 137.86 | 128.48 |
| 8 de jul. de 2024 | 135.02 | -7.49 | -5.26% | 142.51 | 142.58 | 131.72 |
| 1 de jul. de 2024 | 142.67 | 5 | 3.63% | 137.67 | 145.98 | 135.28 |
| 24 de jun. de 2024 | 134.66 | 9.09 | 7.23% | 125.57 | 135.25 | 122.14 |
| 17 de jun. de 2024 | 127.12 | 1.12 | 0.88% | 126 | 131.33 | 124 |
| 10 de jun. de 2024 | 126.93 | -1.89 | -1.47% | 128.82 | 132.84 | 124.29 |
| 3 de jun. de 2024 | 130.74 | -4.8 | -3.55% | 135.54 | 138.6 | 128.02 |
| 27 de mai. de 2024 | 135.45 | -20.19 | -12.98% | 155.64 | 155.8 | 133.1 |
| 20 de mai. de 2024 | 155.56 | -6.29 | -3.89% | 161.85 | 165.31 | 151.82 |
| 13 de mai. de 2024 | 161.5 | 4.43 | 2.82% | 157.07 | 165.36 | 157.03 |
| 6 de mai. de 2024 | 156.75 | -2.88 | -1.81% | 159.63 | 163.36 | 154.87 |
| 29 de abr. de 2024 | 158.65 | 1.03 | 0.65% | 157.62 | 160.25 | 153.54 |
| 22 de abr. de 2024 | 157.79 | 12.78 | 8.81% | 145.01 | 158.91 | 143.81 |
| 15 de abr. de 2024 | 144.89 | -10.2 | -6.58% | 155.08 | 155.79 | 144.09 |
| 8 de abr. de 2024 | 157.89 | 4.9 | 3.2% | 152.98 | 160.01 | 151.13 |
| 1 de abr. de 2024 | 152.97 | -8.37 | -5.19% | 161.33 | 163.08 | 150.08 |
| 25 de mar. de 2024 | 161.13 | 4.09 | 2.61% | 157.03 | 165.31 | 156.63 |
| 18 de mar. de 2024 | 158.69 | 2.15 | 1.37% | 156.53 | 168.09 | 151.3 |
| 11 de mar. de 2024 | 156.36 | -4.67 | -2.91% | 161.03 | 166.27 | 156.21 |
| 4 de mar. de 2024 | 161.8 | -23.3 | -12.59% | 185.1 | 185.1 | 161.11 |
| 26 de fev. de 2024 | 185.88 | -43.16 | -18.85% | 229.04 | 234.83 | 182.45 |
| 19 de fev. de 2024 | 229 | 3.56 | 1.58% | 225.43 | 233.11 | 210.77 |
| 12 de fev. de 2024 | 229.43 | -0.16 | -0.07% | 229.59 | 236.97 | 220.41 |
| 5 de fev. de 2024 | 232.77 | 14.6 | 6.69% | 218.17 | 234.25 | 207.57 |
| 29 de jan. de 2024 | 218.01 | 17.09 | 8.5% | 200.92 | 219 | 193.88 |
| 22 de jan. de 2024 | 201.91 | 4.62 | 2.34% | 197.28 | 210.98 | 195.66 |
| 15 de jan. de 2024 | 192.28 | 3.36 | 1.77% | 188.92 | 192.45 | 181.96 |
| 8 de jan. de 2024 | 190.55 | -0.38 | -0.2% | 190.93 | 200.92 | 190.09 |
| 1 de jan. de 2024 | 188.56 | -5.42 | -2.8% | 193.98 | 195.46 | 180.84 |
| 25 de dez. de 2023 | 198.33 | 3.45 | 1.77% | 194.88 | 201.16 | 193.22 |
| 18 de dez. de 2023 | 194.98 | -3.34 | -1.68% | 198.31 | 200.17 | 192.87 |
| 11 de dez. de 2023 | 198.46 | 10.09 | 5.35% | 188.37 | 202.05 | 188.24 |
| 4 de dez. de 2023 | 190.04 | 6.06 | 3.29% | 183.98 | 190.98 | 182.45 |
| 27 de nov. de 2023 | 185.51 | 14.31 | 8.36% | 171.19 | 191.98 | 167.18 |
| 20 de nov. de 2023 | 170.53 | 8.03 | 4.94% | 162.49 | 170.92 | 162.49 |
| 13 de nov. de 2023 | 161.41 | 2.62 | 1.64% | 158.79 | 168.59 | 156.72 |
| 6 de nov. de 2023 | 159.65 | 10.15 | 6.79% | 149.49 | 161.87 | 141.47 |
| 30 de out. de 2023 | 149.51 | 6.16 | 4.3% | 143.34 | 149.83 | 139.61 |
| 23 de out. de 2023 | 142.82 | -3.35 | -2.29% | 146.16 | 152.06 | 137.92 |
| 16 de out. de 2023 | 147.04 | -10.22 | -6.5% | 157.26 | 162.59 | 146.77 |
| 9 de out. de 2023 | 156.88 | -1.69 | -1.06% | 158.56 | 165.9 | 156.11 |
| 2 de out. de 2023 | 159.49 | 7.6 | 5% | 151.89 | 159.83 | 147.16 |
| 25 de set. de 2023 | 152.69 | 5.56 | 3.77% | 147.13 | 154.66 | 141.2 |
| 18 de set. de 2023 | 149.36 | -10.5 | -6.57% | 159.86 | 162.32 | 148.04 |
| 11 de set. de 2023 | 161.91 | -4.68 | -2.81% | 166.58 | 171.79 | 159.66 |
| 4 de set. de 2023 | 165.42 | 9.9 | 6.37% | 155.51 | 167.04 | 153.13 |
| 28 de ago. de 2023 | 156.25 | 4.33 | 2.85% | 151.92 | 159.47 | 147.74 |
| 21 de ago. de 2023 | 152.05 | 1.86 | 1.23% | 150.19 | 157.98 | 144.57 |
| 14 de ago. de 2023 | 147.24 | -3.25 | -2.16% | 150.49 | 152.84 | 141.64 |
| 7 de ago. de 2023 | 152.86 | -13.95 | -8.37% | 166.81 | 167.43 | 150.88 |
| 31 de jul. de 2023 | 166.24 | -10.66 | -6.03% | 176.9 | 180.65 | 159.02 |
| 24 de jul. de 2023 | 174.19 | -1.6 | -0.91% | 175.78 | 181.15 | 166.5 |
| 17 de jul. de 2023 | 175.71 | -4.93 | -2.73% | 180.64 | 192.51 | 174.88 |
| 10 de jul. de 2023 | 180.16 | 13.94 | 8.39% | 166.21 | 187.09 | 162.03 |
| 3 de jul. de 2023 | 170.04 | -5.34 | -3.04% | 175.37 | 177.49 | 166.52 |
| 26 de jun. de 2023 | 175.3 | -4.18 | -2.33% | 179.48 | 191.19 | 169.17 |
| 19 de jun. de 2023 | 177.52 | -6.15 | -3.35% | 183.67 | 184.98 | 170.43 |
| 12 de jun. de 2023 | 183.55 | 14.17 | 8.36% | 169.38 | 193.17 | 166.9 |
| 5 de jun. de 2023 | 169.88 | -4.53 | -2.6% | 174.4 | 184.45 | 165.49 |
| 29 de mai. de 2023 | 174.45 | 23.25 | 15.38% | 151.19 | 181.01 | 150.55 |
| 22 de mai. de 2023 | 149.45 | -25.44 | -14.55% | 174.88 | 181.86 | 142.57 |
| 15 de mai. de 2023 | 176.04 | 9.29 | 5.57% | 166.74 | 184.38 | 165.86 |
| 8 de mai. de 2023 | 167.01 | 6.4 | 3.99% | 160.6 | 172.72 | 155.74 |
| 1 de mai. de 2023 | 153.43 | 6.62 | 4.5% | 146.81 | 158.48 | 141.61 |
| 24 de abr. de 2023 | 147.5 | 3.55 | 2.46% | 143.95 | 149.34 | 134.81 |
| 17 de abr. de 2023 | 144.61 | 2.3 | 1.61% | 142.31 | 146.98 | 141.17 |
| 10 de abr. de 2023 | 141.63 | -1.46 | -1.02% | 143.08 | 147.68 | 136.23 |
| 3 de abr. de 2023 | 145.3 | -6.77 | -4.46% | 152.07 | 157.62 | 140.29 |
| 27 de mar. de 2023 | 153.96 | 18.87 | 13.96% | 135.09 | 153.96 | 133.7 |
| 20 de mar. de 2023 | 136.23 | 3.45 | 2.6% | 132.77 | 142.48 | 131.14 |
| 13 de mar. de 2023 | 135.09 | 5.34 | 4.12% | 129.74 | 142.05 | 128.07 |
| 6 de mar. de 2023 | 131.31 | -12.35 | -8.6% | 143.66 | 146.31 | 128.22 |
| 27 de fev. de 2023 | 141.85 | -7.74 | -5.17% | 149.58 | 156.16 | 130.78 |
| 20 de fev. de 2023 | 147.75 | -2.89 | -1.92% | 150.64 | 154.93 | 144.93 |
| 13 de fev. de 2023 | 153.49 | -5.39 | -3.4% | 158.88 | 175.53 | 151.24 |
| 6 de fev. de 2023 | 157.1 | -3.32 | -2.07% | 160.41 | 166.33 | 154.06 |
| 30 de jan. de 2023 | 162.76 | 6.5 | 4.16% | 156.25 | 178.21 | 150.76 |
| 23 de jan. de 2023 | 158.61 | 14.38 | 9.97% | 144.23 | 160.93 | 133.98 |
| 16 de jan. de 2023 | 144.14 | 4.13 | 2.95% | 140 | 147.79 | 134.73 |
| 9 de jan. de 2023 | 140.42 | 13.61 | 10.74% | 126.8 | 141.85 | 126.22 |
| 2 de jan. de 2023 | 123.85 | -22.88 | -15.59% | 146.72 | 148.81 | 118.9 |
| 26 de dez. de 2022 | 143.06 | 7.46 | 5.5% | 135.59 | 143.61 | 133.15 |
| 19 de dez. de 2022 | 138.01 | -3.44 | -2.44% | 141.45 | 146.49 | 134.09 |
| 12 de dez. de 2022 | 142.1 | -2 | -1.39% | 144.1 | 160.17 | 138.58 |
| 5 de dez. de 2022 | 144.24 | -3.93 | -2.66% | 148.17 | 148.28 | 132.04 |
| 28 de nov. de 2022 | 149.37 | 5.64 | 3.92% | 143.73 | 154.66 | 131.35 |
| 21 de nov. de 2022 | 143.91 | 0.18 | 0.12% | 143.73 | 147.79 | 135.99 |
| 14 de nov. de 2022 | 145.8 | -12.01 | -7.62% | 157.81 | 166.88 | 143.93 |
| 7 de nov. de 2022 | 159.04 | 28.12 | 21.48% | 130.91 | 161.98 | 122.45 |
| 31 de out. de 2022 | 132.04 | -26.93 | -16.94% | 158.96 | 166.81 | 128.96 |
| 24 de out. de 2022 | 158.76 | -16.8 | -9.57% | 175.55 | 182.94 | 154.69 |
| 17 de out. de 2022 | 176.37 | 19.92 | 12.73% | 156.45 | 179.48 | 156.04 |
| 10 de out. de 2022 | 152.14 | -22.25 | -12.76% | 174.38 | 174.59 | 144.71 |
| 3 de out. de 2022 | 174.31 | 2.69 | 1.57% | 171.61 | 189.28 | 160.93 |
| 26 de set. de 2022 | 169.75 | -2.91 | -1.68% | 172.65 | 178.02 | 163.41 |
| 19 de set. de 2022 | 171.37 | -11.5 | -6.29% | 182.86 | 188.83 | 166.29 |
| 12 de set. de 2022 | 184.12 | -4.48 | -2.38% | 188.6 | 202.96 | 178.93 |
| 5 de set. de 2022 | 187.72 | 16.6 | 9.7% | 171.11 | 188.76 | 167.01 |
| 29 de ago. de 2022 | 170.94 | -22.59 | -11.67% | 193.52 | 195.99 | 165.33 |
| 22 de ago. de 2022 | 197.42 | 48.95 | 32.97% | 148.46 | 205.04 | 146.81 |
| 15 de ago. de 2022 | 153.61 | -13.5 | -8.08% | 167.11 | 171.13 | 150.89 |
| 8 de ago. de 2022 | 168.16 | 0.81 | 0.49% | 167.34 | 179.53 | 158.15 |
| 1 de ago. de 2022 | 165.06 | 20.39 | 14.09% | 144.67 | 167.85 | 142.33 |
| 25 de jul. de 2022 | 149.37 | 9.45 | 6.75% | 139.92 | 149.64 | 129.32 |
| 18 de jul. de 2022 | 142.48 | -7.99 | -5.31% | 150.46 | 160.81 | 141 |
| 11 de jul. de 2022 | 147.21 | -9.73 | -6.2% | 156.94 | 158.91 | 140.32 |
| 4 de jul. de 2022 | 159.32 | 18.84 | 13.41% | 140.47 | 164.26 | 138.61 |
| 27 de jun. de 2022 | 144.04 | -6.08 | -4.05% | 150.11 | 153.94 | 135.34 |
| 20 de jun. de 2022 | 151.27 | 27.22 | 21.94% | 124.05 | 151.55 | 117.99 |
| 13 de jun. de 2022 | 118.97 | 4.87 | 4.27% | 114.09 | 123.97 | 109.26 |
| 6 de jun. de 2022 | 122.56 | -10.44 | -7.85% | 133 | 139.29 | 118.84 |
| 30 de mai. de 2022 | 129.44 | 1.18 | 0.92% | 128.25 | 140.14 | 123.45 |
| 23 de mai. de 2022 | 129.51 | -10.49 | -7.49% | 139.99 | 142.18 | 111.05 |
| 16 de mai. de 2022 | 141.1 | -14.02 | -9.04% | 155.11 | 158.43 | 133.18 |
| 9 de mai. de 2022 | 158.07 | 8.22 | 5.49% | 149.84 | 159.3 | 124.9 |
| 2 de mai. de 2022 | 154.69 | -13.95 | -8.28% | 168.64 | 186.77 | 149.92 |
| 25 de abr. de 2022 | 170.08 | -5.57 | -3.18% | 175.65 | 194.7 | 169.66 |
| 18 de abr. de 2022 | 173.21 | -24.31 | -12.31% | 197.52 | 201.88 | 171.62 |
| 11 de abr. de 2022 | 198.3 | -7.54 | -3.67% | 205.84 | 221.39 | 197.36 |
| 4 de abr. de 2022 | 207.99 | -27.57 | -11.71% | 235.56 | 241.92 | 201.76 |
| 28 de mar. de 2022 | 234.64 | 15.34 | 6.99% | 219.29 | 246.03 | 219.18 |
| 21 de mar. de 2022 | 219.67 | 0.15 | 0.07% | 219.51 | 231.46 | 206 |
| 14 de mar. de 2022 | 222.79 | 47.34 | 26.98% | 175.44 | 225.23 | 163.14 |
| 7 de mar. de 2022 | 180.22 | -31.25 | -14.78% | 211.46 | 219.41 | 179.3 |
| 28 de fev. de 2022 | 209.52 | -57.59 | -21.57% | 267.11 | 274.23 | 207.1 |
| 21 de fev. de 2022 | 269.67 | 0.91 | 0.33% | 268.76 | 280.84 | 239.14 |
| 14 de fev. de 2022 | 273.56 | -19.24 | -6.57% | 292.79 | 305.85 | 272 |
| 7 de fev. de 2022 | 293.62 | 0.36 | 0.12% | 293.26 | 328.98 | 285.71 |
| 31 de jan. de 2022 | 275.5 | 15 | 5.76% | 260.49 | 286.59 | 251.48 |
| 24 de jan. de 2022 | 253.02 | -1.24 | -0.49% | 254.26 | 281.33 | 231.39 |
| 17 de jan. de 2022 | 267.82 | -16.56 | -5.82% | 284.37 | 297.77 | 263.45 |
| 10 de jan. de 2022 | 289.46 | -0.09 | -0.03% | 289.54 | 314.97 | 273.34 |
| 3 de jan. de 2022 | 299.18 | -40.53 | -11.94% | 339.71 | 343.02 | 284.38 |
| 27 de dez. de 2021 | 336.99 | -14.62 | -4.16% | 351.6 | 358.08 | 333.52 |
| 20 de dez. de 2021 | 349.01 | 24.09 | 7.41% | 324.91 | 361.88 | 322 |
| 13 de dez. de 2021 | 330.4 | -33.62 | -9.24% | 364.01 | 376.73 | 310.08 |
| 6 de dez. de 2021 | 371.24 | 33.99 | 10.07% | 337.25 | 374.24 | 321.52 |
| 29 de nov. de 2021 | 344.86 | -30.46 | -8.12% | 375.32 | 376.14 | 304.22 |
| 22 de nov. de 2021 | 360.9 | -25.55 | -6.61% | 386.44 | 388.04 | 334.03 |
| 15 de nov. de 2021 | 391.59 | 6.25 | 1.62% | 385.33 | 404.41 | 382.85 |
| 8 de nov. de 2021 | 386.41 | 21.48 | 5.88% | 364.93 | 386.88 | 356.4 |
| 1 de nov. de 2021 | 364.6 | 11.03 | 3.11% | 353.57 | 365.75 | 345.38 |
| 25 de out. de 2021 | 353.44 | 12.25 | 3.59% | 341.18 | 355.91 | 335.09 |
| 18 de out. de 2021 | 339.95 | 9.63 | 2.91% | 330.31 | 344.66 | 330 |
| 11 de out. de 2021 | 333.55 | 26.22 | 8.53% | 307.33 | 338.03 | 307.33 |
| 4 de out. de 2021 | 313.52 | 16.43 | 5.53% | 297.08 | 325.17 | 288.09 |
| 27 de set. de 2021 | 303.78 | -5.8 | -1.88% | 309.57 | 315.37 | 290 |
| 20 de set. de 2021 | 315.48 | 5.02 | 1.61% | 310.46 | 322.7 | 302.23 |
| 13 de set. de 2021 | 323.12 | 7.13 | 2.25% | 315.98 | 327.94 | 298.15 |
| 6 de set. de 2021 | 317.75 | 8.07 | 2.6% | 309.67 | 324.04 | 304 |
| 30 de ago. de 2021 | 308.97 | 15.28 | 5.2% | 293.69 | 309.96 | 281.44 |
| 23 de ago. de 2021 | 297.72 | 29.21 | 10.87% | 268.51 | 306.62 | 266.14 |
| 16 de ago. de 2021 | 266.35 | -19.88 | -6.95% | 286.23 | 291.85 | 247.09 |
| 9 de ago. de 2021 | 291.37 | 12.88 | 4.62% | 278.48 | 291.73 | 268.2 |
| 2 de ago. de 2021 | 276.84 | 12.89 | 4.88% | 263.94 | 285.71 | 260.79 |
| 26 de jul. de 2021 | 265.61 | 4.16 | 1.59% | 261.45 | 274.15 | 254.67 |
| 19 de jul. de 2021 | 265.01 | 21.6 | 8.87% | 243.4 | 271.34 | 241.34 |
| 12 de jul. de 2021 | 250.79 | -14.09 | -5.32% | 264.87 | 274.82 | 244.68 |
| 5 de jul. de 2021 | 269.56 | 32.9 | 13.9% | 236.66 | 271.71 | 233.92 |
| 28 de jun. de 2021 | 236.9 | -11.33 | -4.57% | 248.23 | 250.9 | 235.38 |
| 21 de jun. de 2021 | 247.52 | 0.26 | 0.1% | 247.26 | 253.2 | 240.52 |
| 14 de jun. de 2021 | 248.31 | 7.28 | 3.02% | 241.02 | 249.85 | 230.85 |
| 7 de jun. de 2021 | 239.99 | -3.24 | -1.34% | 243.23 | 255.63 | 233.13 |
| 31 de mai. de 2021 | 241.61 | 2.72 | 1.13% | 238.89 | 247.85 | 232.39 |
| 24 de mai. de 2021 | 237.16 | 3.75 | 1.6% | 233.41 | 246.19 | 220 |
| 17 de mai. de 2021 | 232.66 | 27.27 | 13.27% | 205.39 | 236.04 | 204.88 |
| 10 de mai. de 2021 | 210.09 | 9.84 | 4.91% | 200.25 | 210.74 | 184.19 |
| 3 de mai. de 2021 | 205.83 | -24.63 | -10.69% | 230.46 | 231.46 | 191.74 |
| 26 de abr. de 2021 | 230.61 | -4.19 | -1.79% | 234.8 | 240.91 | 224.3 |
| 19 de abr. de 2021 | 235.3 | 4.93 | 2.14% | 230.37 | 238.83 | 219.65 |
