Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 14.32 | 1.4 | 10.83% | 12.92 | 15.15 | 12.21 |
3 de fev. de 2025 | 12.94 | 3.16 | 32.31% | 9.78 | 13.2 | 9.67 |
27 de jan. de 2025 | 10.13 | 0.15 | 1.5% | 9.98 | 10.64 | 9.89 |
20 de jan. de 2025 | 10.02 | 0.96 | 10.71% | 9.05 | 10.41 | 9.05 |
13 de jan. de 2025 | 9.07 | -0.5 | -5.23% | 9.57 | 10.3 | 9.03 |
6 de jan. de 2025 | 9.86 | 0.08 | 0.81% | 9.78 | 10.57 | 9.4 |
30 de dez. de 2024 | 9.5 | 0.33 | 3.59% | 9.17 | 9.72 | 8.92 |
23 de dez. de 2024 | 9.42 | 0.06 | 0.64% | 9.36 | 9.56 | 8.9 |
16 de dez. de 2024 | 9.4 | -0.78 | -7.67% | 10.18 | 10.84 | 8.77 |
9 de dez. de 2024 | 10.4 | -0.74 | -6.56% | 11.13 | 11.13 | 9.79 |
2 de dez. de 2024 | 10.98 | -1.34 | -10.88% | 12.32 | 12.38 | 10.72 |
25 de nov. de 2024 | 11.9 | 0.75 | 6.72% | 11.15 | 12.35 | 11.03 |
18 de nov. de 2024 | 10.59 | 1.39 | 15.1% | 9.2 | 10.91 | 8.66 |
11 de nov. de 2024 | 9.19 | -0.26 | -2.76% | 9.45 | 10.09 | 8.7 |
4 de nov. de 2024 | 9.21 | 0.26 | 2.9% | 8.95 | 9.63 | 8.29 |
28 de out. de 2024 | 9.17 | 0.48 | 5.52% | 8.69 | 9.51 | 8.52 |
21 de out. de 2024 | 8.53 | -1.22 | -12.43% | 9.74 | 9.76 | 8.47 |
14 de out. de 2024 | 9.82 | 0.79 | 8.74% | 9.03 | 9.85 | 8.82 |
7 de out. de 2024 | 9.19 | 0.19 | 2.22% | 8.99 | 9.51 | 8.49 |
30 de set. de 2024 | 9.01 | 0.54 | 6.5% | 8.46 | 9.25 | 8.45 |
23 de set. de 2024 | 8.42 | -0.25 | -2.89% | 8.67 | 8.85 | 8.31 |
16 de set. de 2024 | 8.71 | 0.52 | 6.34% | 8.19 | 9.57 | 8.11 |
9 de set. de 2024 | 8.09 | 0.72 | 9.91% | 7.36 | 8.11 | 7 |
2 de set. de 2024 | 7.48 | 0.36 | 5.05% | 7.12 | 8.06 | 6.96 |
26 de ago. de 2024 | 7.15 | -0.25 | -3.38% | 7.4 | 7.42 | 6.73 |
19 de ago. de 2024 | 7.37 | 0.21 | 3.07% | 7.15 | 7.5 | 7 |
12 de ago. de 2024 | 7.07 | -0.05 | -0.57% | 7.11 | 7.17 | 6.75 |
5 de ago. de 2024 | 7.12 | -0.22 | -3% | 7.34 | 7.78 | 7.08 |
29 de jul. de 2024 | 7.97 | -1.39 | -14.86% | 9.36 | 9.82 | 7.69 |
22 de jul. de 2024 | 9.28 | 0.16 | 1.75% | 9.12 | 9.6 | 8.96 |
15 de jul. de 2024 | 9.06 | -0.3 | -3.21% | 9.36 | 10.62 | 8.93 |
8 de jul. de 2024 | 9.36 | 0.14 | 1.62% | 9.21 | 9.57 | 8.69 |
1 de jul. de 2024 | 9.19 | -0.63 | -6.33% | 9.81 | 9.9 | 9.03 |
24 de jun. de 2024 | 9.74 | -0.09 | -0.82% | 9.82 | 10.81 | 9.63 |
17 de jun. de 2024 | 9.68 | -0.09 | -0.93% | 9.77 | 10.24 | 9.56 |
10 de jun. de 2024 | 9.96 | -0.49 | -4.69% | 10.45 | 11.04 | 9.77 |
3 de jun. de 2024 | 10.63 | -0.81 | -7.09% | 11.44 | 11.48 | 10.6 |
27 de mai. de 2024 | 11.25 | -0.19 | -1.67% | 11.44 | 11.54 | 10.97 |
20 de mai. de 2024 | 11.43 | -1.24 | -9.72% | 12.66 | 12.78 | 11.29 |
13 de mai. de 2024 | 12.65 | 0.56 | 4.63% | 12.09 | 13.36 | 12.05 |
6 de mai. de 2024 | 11.91 | -1 | -7.68% | 12.9 | 12.9 | 11.84 |
29 de abr. de 2024 | 12.76 | -0.41 | -3.04% | 13.16 | 13.43 | 12.48 |
22 de abr. de 2024 | 12.95 | -0.09 | -0.62% | 13.03 | 14 | 12.61 |
15 de abr. de 2024 | 12.93 | -0.99 | -7.05% | 13.91 | 14.11 | 12.82 |
8 de abr. de 2024 | 14.2 | -0.25 | -1.74% | 14.45 | 15.13 | 14.17 |
1 de abr. de 2024 | 14.42 | -0.7 | -4.63% | 15.12 | 15.14 | 13.51 |
25 de mar. de 2024 | 15.05 | 0.06 | 0.4% | 14.99 | 15.38 | 14.91 |
18 de mar. de 2024 | 14.95 | -0.08 | -0.47% | 15.02 | 15.63 | 14.74 |
11 de mar. de 2024 | 15.03 | -0.34 | -2.22% | 15.37 | 15.89 | 14.63 |
4 de mar. de 2024 | 15.36 | 0.71 | 4.91% | 14.64 | 15.77 | 14.24 |
26 de fev. de 2024 | 14.94 | 0.54 | 3.82% | 14.39 | 15.58 | 14.38 |
19 de fev. de 2024 | 14.46 | -6.26 | -30.22% | 20.72 | 20.8 | 14.35 |
12 de fev. de 2024 | 21.01 | 0.42 | 2.03% | 20.59 | 21.65 | 19.57 |
5 de fev. de 2024 | 20.51 | 1.17 | 6.04% | 19.34 | 20.67 | 18.7 |
29 de jan. de 2024 | 19.73 | -0.24 | -1.21% | 19.97 | 20.69 | 18.97 |
22 de jan. de 2024 | 20.15 | -0.41 | -1.95% | 20.55 | 21.34 | 19.94 |
15 de jan. de 2024 | 20.12 | -0.11 | -0.55% | 20.23 | 20.32 | 19.02 |
8 de jan. de 2024 | 20.76 | -0.08 | -0.39% | 20.84 | 22.08 | 20.46 |
1 de jan. de 2024 | 21.35 | 0.29 | 1.37% | 21.06 | 22.46 | 20.62 |
25 de dez. de 2023 | 21.5 | 0.03 | 0.13% | 21.47 | 22.27 | 21.34 |
18 de dez. de 2023 | 21.4 | 1.16 | 5.73% | 20.24 | 21.74 | 20.11 |
11 de dez. de 2023 | 20.51 | 1.51 | 7.94% | 19 | 21.79 | 18.45 |
4 de dez. de 2023 | 19.16 | 0.44 | 2.35% | 18.72 | 19.58 | 18.23 |
27 de nov. de 2023 | 18.9 | 1.84 | 10.78% | 17.06 | 19.25 | 16.87 |
20 de nov. de 2023 | 17.29 | 0.26 | 1.58% | 17.02 | 17.67 | 16.78 |
13 de nov. de 2023 | 17.07 | 1.17 | 7.35% | 15.9 | 17.76 | 15.62 |
6 de nov. de 2023 | 15.86 | -1.52 | -8.7% | 17.37 | 17.38 | 15.43 |
30 de out. de 2023 | 17.32 | 1.56 | 9.89% | 15.76 | 17.92 | 14.97 |
23 de out. de 2023 | 15.49 | -2.5 | -13.85% | 17.98 | 18.64 | 15.46 |
16 de out. de 2023 | 18.39 | 0.01 | 0.1% | 18.37 | 19.45 | 17.71 |
9 de out. de 2023 | 18.45 | -0.08 | -0.38% | 18.52 | 19.7 | 18.04 |
2 de out. de 2023 | 18.63 | 0.23 | 1.25% | 18.4 | 18.68 | 17.97 |
25 de set. de 2023 | 18.52 | -0.08 | -0.38% | 18.59 | 19.19 | 18.41 |
18 de set. de 2023 | 18.68 | -2.24 | -10.67% | 20.91 | 21.19 | 18.66 |
11 de set. de 2023 | 21.11 | -1.17 | -5.21% | 22.27 | 22.9 | 20.9 |
4 de set. de 2023 | 22.22 | -0.29 | -1.25% | 22.5 | 23.1 | 21.96 |
28 de ago. de 2023 | 22.81 | 0.63 | 2.88% | 22.17 | 23.12 | 21.83 |
21 de ago. de 2023 | 21.96 | -1.01 | -4.4% | 22.97 | 23.4 | 21.49 |
14 de ago. de 2023 | 23 | -0.63 | -2.67% | 23.63 | 23.93 | 22.54 |
7 de ago. de 2023 | 23.98 | -1.54 | -6.04% | 25.52 | 25.91 | 23.94 |
31 de jul. de 2023 | 25.91 | -2.63 | -9.22% | 28.54 | 30.04 | 25.47 |
24 de jul. de 2023 | 28.07 | 4.71 | 20.16% | 23.36 | 30.3 | 22.68 |
17 de jul. de 2023 | 23.38 | -1.18 | -4.77% | 24.55 | 27.31 | 23.27 |
10 de jul. de 2023 | 24.65 | 2.19 | 9.79% | 22.45 | 25.84 | 22.36 |
3 de jul. de 2023 | 22.46 | -2.72 | -10.77% | 25.17 | 26.16 | 22.39 |
26 de jun. de 2023 | 25.23 | 1.94 | 8.32% | 23.29 | 25.95 | 23.14 |
19 de jun. de 2023 | 23.73 | -0.93 | -3.78% | 24.66 | 24.98 | 23.33 |
12 de jun. de 2023 | 24.81 | 0.98 | 4.11% | 23.83 | 25.54 | 23.66 |
5 de jun. de 2023 | 23.72 | -0.57 | -2.31% | 24.28 | 26.08 | 23.63 |
29 de mai. de 2023 | 24.38 | 1.35 | 5.9% | 23.02 | 24.51 | 22.2 |
22 de mai. de 2023 | 22.64 | -1.08 | -4.52% | 23.71 | 25.15 | 22.48 |
15 de mai. de 2023 | 23.74 | -0.4 | -1.62% | 24.13 | 24.86 | 23.49 |
8 de mai. de 2023 | 24.25 | -1.72 | -6.59% | 25.96 | 26.1 | 23.9 |
1 de mai. de 2023 | 26.06 | -0.41 | -1.52% | 26.46 | 27.1 | 25.02 |
24 de abr. de 2023 | 26.44 | -1.37 | -4.93% | 27.81 | 28.61 | 25.61 |
17 de abr. de 2023 | 27.68 | 2.66 | 10.63% | 25.02 | 29.27 | 24.76 |
10 de abr. de 2023 | 25.5 | 0.12 | 0.47% | 25.38 | 26.61 | 25.11 |
3 de abr. de 2023 | 25.87 | 0.26 | 1.05% | 25.6 | 26.25 | 25.13 |
27 de mar. de 2023 | 25.83 | 0.75 | 3.03% | 25.07 | 25.89 | 24.01 |
20 de mar. de 2023 | 24.96 | 0.94 | 3.91% | 24.02 | 25.75 | 23.54 |
13 de mar. de 2023 | 24.48 | 1.1 | 4.7% | 23.38 | 25.51 | 22.52 |
6 de mar. de 2023 | 23.36 | -3.25 | -12.22% | 26.61 | 26.74 | 22.75 |
27 de fev. de 2023 | 26.74 | -0.08 | -0.27% | 26.81 | 27.24 | 24.85 |
20 de fev. de 2023 | 26.85 | -2.01 | -6.97% | 28.86 | 29.67 | 25.05 |
13 de fev. de 2023 | 30.01 | 1.15 | 3.98% | 28.86 | 31.89 | 28.69 |
6 de fev. de 2023 | 29.23 | -1.45 | -4.73% | 30.68 | 32.14 | 28.82 |
30 de jan. de 2023 | 31.3 | 2.62 | 9.13% | 28.68 | 34.29 | 27.74 |
23 de jan. de 2023 | 29.39 | 3.24 | 12.39% | 26.15 | 29.51 | 25.7 |
16 de jan. de 2023 | 26.18 | -0.56 | -2.06% | 26.73 | 28.67 | 24.36 |
9 de jan. de 2023 | 26.86 | 3.12 | 13.14% | 23.74 | 26.91 | 22.9 |
2 de jan. de 2023 | 22.17 | -2 | -8.28% | 24.17 | 24.66 | 21.45 |
26 de dez. de 2022 | 23.52 | 0.57 | 2.48% | 22.95 | 24.19 | 22.29 |
19 de dez. de 2022 | 23.47 | -2.95 | -11.14% | 26.41 | 26.75 | 23.18 |
12 de dez. de 2022 | 26.92 | -0.24 | -0.89% | 27.16 | 30.22 | 26.15 |
5 de dez. de 2022 | 27.09 | -1.77 | -6.11% | 28.85 | 28.9 | 25.22 |
28 de nov. de 2022 | 28.98 | 1.8 | 6.66% | 27.17 | 29.22 | 26.18 |
21 de nov. de 2022 | 27.52 | -0.68 | -2.42% | 28.2 | 28.75 | 26.75 |
14 de nov. de 2022 | 28.66 | -3.91 | -11.98% | 32.56 | 34.58 | 28.22 |
7 de nov. de 2022 | 33.19 | 5.36 | 19.3% | 27.82 | 34.13 | 26.32 |
31 de out. de 2022 | 27.13 | -2.27 | -7.73% | 29.4 | 30.58 | 26.57 |
24 de out. de 2022 | 29.36 | 5.39 | 22.48% | 23.97 | 30.42 | 23.51 |
17 de out. de 2022 | 23.89 | 0.4 | 1.7% | 23.49 | 26.28 | 23.04 |
10 de out. de 2022 | 23.1 | -1.48 | -6.03% | 24.58 | 25.51 | 22.96 |
3 de out. de 2022 | 24.98 | -0.65 | -2.5% | 25.62 | 28.42 | 24.57 |
26 de set. de 2022 | 25.19 | -1.8 | -6.67% | 26.99 | 28.48 | 25.17 |
19 de set. de 2022 | 26.86 | -3.27 | -10.83% | 30.12 | 30.5 | 26.13 |
12 de set. de 2022 | 30.4 | -3.03 | -9.04% | 33.42 | 34.13 | 29.82 |
5 de set. de 2022 | 33.31 | 3.42 | 11.44% | 29.89 | 33.47 | 28.7 |
29 de ago. de 2022 | 30.03 | -1.31 | -4.18% | 31.34 | 32.47 | 29.45 |
22 de ago. de 2022 | 31.99 | 0.02 | 0.09% | 31.96 | 35.22 | 31.49 |
15 de ago. de 2022 | 32.73 | -7.31 | -18.24% | 40.03 | 41.04 | 32.67 |
8 de ago. de 2022 | 40.05 | 2.72 | 7.31% | 37.32 | 42.07 | 34.68 |
1 de ago. de 2022 | 37.24 | 0.89 | 2.44% | 36.35 | 39.78 | 35.03 |
25 de jul. de 2022 | 36.7 | -4.16 | -10.19% | 40.86 | 43.09 | 32.81 |
18 de jul. de 2022 | 40.97 | 0.46 | 1.16% | 40.5 | 44.53 | 38.82 |
11 de jul. de 2022 | 40.36 | -0.47 | -1.16% | 40.83 | 42.16 | 37.58 |
4 de jul. de 2022 | 41.58 | 7.78 | 23.05% | 33.79 | 42.98 | 33.27 |
27 de jun. de 2022 | 34.71 | -2.52 | -6.77% | 37.23 | 38.08 | 31.8 |
20 de jun. de 2022 | 37.08 | 5.61 | 17.82% | 31.47 | 37.16 | 30.74 |
13 de jun. de 2022 | 30.49 | 0.72 | 2.45% | 29.76 | 31.67 | 27.75 |
6 de jun. de 2022 | 31.64 | -3.51 | -9.99% | 35.15 | 36.73 | 31.04 |
30 de mai. de 2022 | 34.4 | -1.14 | -3.19% | 35.53 | 36.52 | 32.18 |
23 de mai. de 2022 | 35.7 | 3.74 | 11.7% | 31.96 | 36 | 30.27 |
16 de mai. de 2022 | 32.47 | -0.61 | -1.82% | 33.07 | 34.01 | 30.47 |
9 de mai. de 2022 | 33.5 | 1.24 | 3.84% | 32.26 | 33.87 | 27.15 |
2 de mai. de 2022 | 33.21 | 0.23 | 0.69% | 32.98 | 39.78 | 32.09 |
25 de abr. de 2022 | 33.64 | -23.96 | -41.59% | 57.59 | 60.71 | 28.68 |
18 de abr. de 2022 | 58.09 | -6.21 | -9.65% | 64.29 | 65.76 | 57.1 |
11 de abr. de 2022 | 64.84 | 0.43 | 0.68% | 64.4 | 70.81 | 62.55 |
4 de abr. de 2022 | 65.61 | -8 | -10.87% | 73.61 | 77.26 | 65.43 |
28 de mar. de 2022 | 73.44 | 5.67 | 8.38% | 67.76 | 77 | 66.43 |
21 de mar. de 2022 | 66.64 | -0.6 | -0.88% | 67.23 | 71.3 | 64.41 |
14 de mar. de 2022 | 68.87 | 15.91 | 30.04% | 52.96 | 69.06 | 50.01 |
7 de mar. de 2022 | 54.59 | -13.57 | -19.91% | 68.16 | 69.3 | 54.39 |
28 de fev. de 2022 | 66.78 | -12.22 | -15.47% | 79 | 79.03 | 66.2 |
21 de fev. de 2022 | 70.69 | 7.09 | 11.16% | 63.59 | 71.43 | 58.5 |
14 de fev. de 2022 | 64.8 | -6.77 | -9.46% | 71.57 | 75.08 | 64.8 |
7 de fev. de 2022 | 72.81 | -1.07 | -1.44% | 73.87 | 78.21 | 68.3 |
31 de jan. de 2022 | 74.39 | 3.17 | 4.45% | 71.22 | 80.78 | 71.22 |
24 de jan. de 2022 | 70.22 | 0.34 | 0.5% | 69.87 | 76.07 | 66.45 |
17 de jan. de 2022 | 72.87 | -4.69 | -6.05% | 77.56 | 82.88 | 72.5 |
10 de jan. de 2022 | 79.39 | -1.41 | -1.75% | 80.8 | 88.01 | 76.06 |
3 de jan. de 2022 | 82.1 | -10.49 | -11.32% | 92.58 | 95.48 | 80.27 |
27 de dez. de 2021 | 91.81 | -1.83 | -1.96% | 93.64 | 96.54 | 88.8 |
20 de dez. de 2021 | 94.98 | 0.57 | 0.61% | 94.4 | 98.2 | 90.65 |
13 de dez. de 2021 | 97.6 | 4.23 | 4.54% | 93.36 | 98.88 | 87.2 |
6 de dez. de 2021 | 93.94 | 3.92 | 4.36% | 90.01 | 102.62 | 88.17 |
29 de nov. de 2021 | 92.45 | -13.85 | -13.03% | 106.3 | 106.69 | 89.52 |
22 de nov. de 2021 | 109.56 | -5.44 | -4.74% | 115 | 119.86 | 100.38 |
15 de nov. de 2021 | 116.93 | -18.63 | -13.75% | 135.56 | 137.86 | 116.92 |
8 de nov. de 2021 | 136.23 | -10.65 | -7.25% | 146.87 | 147.46 | 134.16 |
1 de nov. de 2021 | 146.65 | -3.52 | -2.35% | 150.17 | 156.58 | 145.13 |
25 de out. de 2021 | 149.69 | 13.18 | 9.65% | 136.51 | 153 | 133.45 |
18 de out. de 2021 | 137.73 | 2.78 | 2.06% | 134.95 | 143.19 | 134.95 |
11 de out. de 2021 | 135.37 | 5.25 | 4.04% | 130.11 | 140.72 | 128.91 |
4 de out. de 2021 | 131.63 | 7.71 | 6.23% | 123.91 | 132.85 | 120.53 |
27 de set. de 2021 | 126.67 | -6.43 | -4.84% | 133.1 | 134.94 | 124.54 |
20 de set. de 2021 | 134.83 | -3.72 | -2.69% | 138.55 | 140.77 | 133.59 |
13 de set. de 2021 | 143.22 | 2.13 | 1.51% | 141.08 | 143.49 | 130.8 |
6 de set. de 2021 | 141.99 | -2.82 | -1.95% | 144.8 | 145.96 | 139.12 |
30 de ago. de 2021 | 144.14 | 1.15 | 0.81% | 142.98 | 148.09 | 141.74 |
23 de ago. de 2021 | 142.71 | 1.9 | 1.35% | 140.8 | 146.53 | 138.98 |
16 de ago. de 2021 | 140.13 | -2.09 | -1.47% | 142.21 | 142.38 | 134.19 |
9 de ago. de 2021 | 143.95 | -4.72 | -3.17% | 148.66 | 153.17 | 142.56 |
2 de ago. de 2021 | 149.26 | 2.21 | 1.5% | 147.04 | 154.2 | 143.4 |
26 de jul. de 2021 | 148.31 | -1.81 | -1.2% | 150.11 | 156.72 | 133 |
19 de jul. de 2021 | 151.54 | 8.03 | 5.59% | 143.51 | 156.38 | 142.86 |
12 de jul. de 2021 | 146.08 | -13.6 | -8.52% | 159.68 | 160.98 | 142.33 |
5 de jul. de 2021 | 158.52 | -5.49 | -3.35% | 164.01 | 165.23 | 152.28 |
28 de jun. de 2021 | 164.2 | -3.32 | -1.98% | 167.51 | 174.24 | 161.35 |
21 de jun. de 2021 | 165.15 | 10.81 | 7% | 154.34 | 167.9 | 150.44 |
14 de jun. de 2021 | 156.38 | 0.76 | 0.49% | 155.61 | 159.11 | 147.15 |
7 de jun. de 2021 | 154.92 | 8.04 | 5.48% | 146.87 | 156.69 | 146.3 |
31 de mai. de 2021 | 146.55 | -5.79 | -3.81% | 152.34 | 156.11 | 145 |
24 de mai. de 2021 | 150.34 | 8.9 | 6.29% | 141.44 | 156.6 | 140.49 |
17 de mai. de 2021 | 140.46 | 3.21 | 2.34% | 137.24 | 144.95 | 134.17 |
10 de mai. de 2021 | 139.57 | -9.44 | -6.34% | 149.01 | 149.01 | 129.29 |
3 de mai. de 2021 | 151 | -20.62 | -12.01% | 171.61 | 171.61 | 148.35 |
26 de abr. de 2021 | 172.33 | -10.05 | -5.52% | 182.38 | 191.82 | 167.79 |
19 de abr. de 2021 | 182.37 | -5.32 | -2.84% | 187.69 | 190.77 | 177 |