PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 79.99 | -39.25 | -32.92% | 119.24 | 125.27 | 79.84 |
| 3 de fev. de 2025 | 117.06 | 1.62 | 1.41% | 115.43 | 119.34 | 112.11 |
| 27 de jan. de 2025 | 118.33 | 0.04 | 0.04% | 118.28 | 124.02 | 116.04 |
| 20 de jan. de 2025 | 119.61 | -5.02 | -4.03% | 124.62 | 125.31 | 116.86 |
| 13 de jan. de 2025 | 124.03 | 7.93 | 6.83% | 116.09 | 124.65 | 115.47 |
| 6 de jan. de 2025 | 118.39 | -4.69 | -3.82% | 123.08 | 127.21 | 116.39 |
| 30 de dez. de 2024 | 121.48 | 2.09 | 1.75% | 119.39 | 121.56 | 116.3 |
| 23 de dez. de 2024 | 120.88 | -2.79 | -2.25% | 123.66 | 124.39 | 119.18 |
| 16 de dez. de 2024 | 124.47 | -7.32 | -5.56% | 131.79 | 135.96 | 121.24 |
| 9 de dez. de 2024 | 131.98 | -3.62 | -2.67% | 135.59 | 136.77 | 130.45 |
| 2 de dez. de 2024 | 138.69 | 11.23 | 8.81% | 127.46 | 141.05 | 127.12 |
| 25 de nov. de 2024 | 127.92 | -1.97 | -1.52% | 129.89 | 131.43 | 125.17 |
| 18 de nov. de 2024 | 129.31 | 12.25 | 10.46% | 117.06 | 129.32 | 115.8 |
| 11 de nov. de 2024 | 117.79 | -8.48 | -6.72% | 126.27 | 131.97 | 117.29 |
| 4 de nov. de 2024 | 124.5 | 6.26 | 5.3% | 118.23 | 132.2 | 116.1 |
| 28 de out. de 2024 | 118.73 | -0.38 | -0.32% | 119.11 | 123.46 | 117.29 |
| 21 de out. de 2024 | 119.11 | 2.25 | 1.92% | 116.86 | 121.03 | 115.47 |
| 14 de out. de 2024 | 118.37 | 0.79 | 0.67% | 117.58 | 119.06 | 114.76 |
| 7 de out. de 2024 | 117.65 | 4.83 | 4.28% | 112.82 | 117.89 | 110.63 |
| 30 de set. de 2024 | 112.62 | 4.81 | 4.46% | 107.81 | 113.48 | 106.37 |
| 23 de set. de 2024 | 109.07 | -0.21 | -0.19% | 109.27 | 110.85 | 107.54 |
| 16 de set. de 2024 | 109.11 | 3.78 | 3.58% | 105.33 | 110.86 | 104.69 |
| 9 de set. de 2024 | 105.77 | 6.18 | 6.21% | 99.58 | 107.29 | 97.5 |
| 2 de set. de 2024 | 99.96 | -3.25 | -3.15% | 103.21 | 104.48 | 98.78 |
| 26 de ago. de 2024 | 104.1 | -0.57 | -0.54% | 104.66 | 104.86 | 101.01 |
| 19 de ago. de 2024 | 104.65 | 3.88 | 3.85% | 100.77 | 104.96 | 100.06 |
| 12 de ago. de 2024 | 101.06 | 2.01 | 2.02% | 99.05 | 102.08 | 95.83 |
| 5 de ago. de 2024 | 98.9 | 21.45 | 27.69% | 77.45 | 99.18 | 77.4 |
| 29 de jul. de 2024 | 82.78 | -9.46 | -10.26% | 92.24 | 93.94 | 81.27 |
| 22 de jul. de 2024 | 92.03 | -5.02 | -5.17% | 97.04 | 101.98 | 88.46 |
| 15 de jul. de 2024 | 95.67 | -2.97 | -3.02% | 98.64 | 101.78 | 94.33 |
| 8 de jul. de 2024 | 99.07 | 0.12 | 0.13% | 98.94 | 102.11 | 96.22 |
| 1 de jul. de 2024 | 99.7 | 2.81 | 2.9% | 96.89 | 99.95 | 95.61 |
| 24 de jun. de 2024 | 97.37 | 0.71 | 0.74% | 96.65 | 98.96 | 94.72 |
| 17 de jun. de 2024 | 97.37 | 2.21 | 2.32% | 95.16 | 99.22 | 94.1 |
| 10 de jun. de 2024 | 95.39 | 2.04 | 2.18% | 93.35 | 97.76 | 90.43 |
| 3 de jun. de 2024 | 93.91 | 0.62 | 0.67% | 93.28 | 97.82 | 91.14 |
| 27 de mai. de 2024 | 92.42 | -1.71 | -1.82% | 94.13 | 95.71 | 91.19 |
| 20 de mai. de 2024 | 94.42 | -0.35 | -0.37% | 94.77 | 97.35 | 91.8 |
| 13 de mai. de 2024 | 94.52 | 7.17 | 8.22% | 87.34 | 94.98 | 84.84 |
| 6 de mai. de 2024 | 87.08 | -1.8 | -2.02% | 88.87 | 91.87 | 85.39 |
| 29 de abr. de 2024 | 88.23 | 3.75 | 4.43% | 84.48 | 89.71 | 82.4 |
| 22 de abr. de 2024 | 84.58 | 6.86 | 8.82% | 77.72 | 85.46 | 75.83 |
| 15 de abr. de 2024 | 77.11 | -8.6 | -10.03% | 85.7 | 86.16 | 76.5 |
| 8 de abr. de 2024 | 86.07 | 0.5 | 0.59% | 85.56 | 87.71 | 84 |
| 1 de abr. de 2024 | 85.54 | -1.62 | -1.86% | 87.16 | 88.28 | 83.55 |
| 25 de mar. de 2024 | 87.26 | 2.41 | 2.84% | 84.85 | 89.39 | 84.68 |
| 18 de mar. de 2024 | 84.82 | 7.47 | 9.67% | 77.34 | 85.26 | 76.76 |
| 11 de mar. de 2024 | 76.48 | -4.05 | -5.03% | 80.53 | 81.9 | 76.03 |
| 4 de mar. de 2024 | 81.31 | -1.27 | -1.54% | 82.58 | 83.45 | 80.41 |
| 26 de fev. de 2024 | 83.67 | 2.76 | 3.41% | 80.91 | 85.66 | 79.85 |
| 19 de fev. de 2024 | 81.25 | -4.54 | -5.29% | 85.78 | 86.04 | 79.76 |
| 12 de fev. de 2024 | 88.61 | 17.75 | 25.04% | 70.86 | 93.62 | 70.57 |
| 5 de fev. de 2024 | 71.09 | 2.81 | 4.11% | 68.28 | 72.31 | 66.32 |
| 29 de jan. de 2024 | 69.8 | 1.73 | 2.54% | 68.07 | 71.29 | 66.6 |
| 22 de jan. de 2024 | 67.81 | -0.13 | -0.18% | 67.93 | 71.88 | 67.57 |
| 15 de jan. de 2024 | 66.62 | 0.95 | 1.44% | 65.67 | 66.8 | 61.23 |
| 8 de jan. de 2024 | 66.74 | -0.28 | -0.41% | 67.01 | 69.41 | 66.25 |
| 1 de jan. de 2024 | 67.34 | -3.23 | -4.58% | 70.57 | 71.21 | 67.23 |
| 25 de dez. de 2023 | 71.51 | -1.22 | -1.68% | 72.73 | 74.25 | 71.31 |
| 18 de dez. de 2023 | 73.2 | -2.15 | -2.86% | 75.35 | 78.08 | 72.54 |
| 11 de dez. de 2023 | 74.63 | 4.01 | 5.69% | 70.61 | 77.06 | 69.84 |
| 4 de dez. de 2023 | 70.4 | 0 | 0% | 70.4 | 70.51 | 67.12 |
| 27 de nov. de 2023 | 71.45 | 4.35 | 6.49% | 67.09 | 71.96 | 66.74 |
| 20 de nov. de 2023 | 67.04 | 0.91 | 1.37% | 66.13 | 67.76 | 65.25 |
| 13 de nov. de 2023 | 66.27 | 2.2 | 3.44% | 64.06 | 69 | 61.54 |
| 6 de nov. de 2023 | 63.73 | -15.09 | -19.15% | 78.82 | 79.53 | 60.07 |
| 30 de out. de 2023 | 78.74 | 11.39 | 16.91% | 67.35 | 79.78 | 66.26 |
| 23 de out. de 2023 | 66.45 | -6.87 | -9.37% | 73.32 | 76.25 | 64.46 |
| 16 de out. de 2023 | 73.82 | -4.16 | -5.33% | 77.97 | 81.16 | 72.94 |
| 9 de out. de 2023 | 79.9 | -1 | -1.24% | 80.9 | 86.14 | 79.55 |
| 2 de out. de 2023 | 81.88 | 4.17 | 5.36% | 77.71 | 83.05 | 75.68 |
| 25 de set. de 2023 | 77.87 | 2.71 | 3.6% | 75.16 | 79.1 | 73.44 |
| 18 de set. de 2023 | 76.12 | -6.57 | -7.95% | 82.69 | 82.76 | 75.16 |
| 11 de set. de 2023 | 83.16 | -0.94 | -1.11% | 84.09 | 87.45 | 82.02 |
| 4 de set. de 2023 | 83.51 | 4.92 | 6.26% | 78.59 | 85.44 | 78.39 |
| 28 de ago. de 2023 | 79.75 | 3.76 | 4.96% | 75.98 | 81.08 | 75.25 |
| 21 de ago. de 2023 | 75.68 | 3.64 | 5.05% | 72.04 | 78.09 | 71.69 |
| 14 de ago. de 2023 | 71.89 | -1.57 | -2.14% | 73.46 | 75.06 | 69.22 |
| 7 de ago. de 2023 | 74.31 | -10.58 | -12.47% | 84.89 | 85.68 | 73.78 |
| 31 de jul. de 2023 | 84.54 | -5.55 | -6.17% | 90.09 | 91.55 | 83.35 |
| 24 de jul. de 2023 | 90.18 | 6.31 | 7.52% | 83.87 | 90.53 | 81.6 |
| 17 de jul. de 2023 | 83.82 | -2.59 | -2.99% | 86.4 | 91.37 | 83.32 |
| 10 de jul. de 2023 | 87.75 | 12.42 | 16.48% | 75.33 | 90.39 | 74.76 |
| 3 de jul. de 2023 | 75.54 | -0.92 | -1.21% | 76.46 | 77.52 | 73.59 |
| 26 de jun. de 2023 | 77.07 | 1.59 | 2.12% | 75.47 | 79.11 | 74.75 |
| 19 de jun. de 2023 | 75.97 | 0.2 | 0.26% | 75.77 | 77.29 | 73.89 |
| 12 de jun. de 2023 | 75.98 | 1.74 | 2.34% | 74.24 | 77.5 | 73.55 |
| 5 de jun. de 2023 | 74.34 | 1.67 | 2.29% | 72.67 | 76.85 | 72.38 |
| 29 de mai. de 2023 | 74 | 5.5 | 8.02% | 68.5 | 78.27 | 68.26 |
| 22 de mai. de 2023 | 67.44 | 0.71 | 1.07% | 66.72 | 69.13 | 65.05 |
| 15 de mai. de 2023 | 66.64 | 5.28 | 8.62% | 61.35 | 68.04 | 61.34 |
| 8 de mai. de 2023 | 62.12 | -0.73 | -1.15% | 62.84 | 66.78 | 60.24 |
| 1 de mai. de 2023 | 62.47 | -1.14 | -1.78% | 63.6 | 64.28 | 61.01 |
| 24 de abr. de 2023 | 64.2 | 2.5 | 4.05% | 61.7 | 65.44 | 59.15 |
| 17 de abr. de 2023 | 62 | 1.92 | 3.19% | 60.08 | 63.21 | 59.67 |
| 10 de abr. de 2023 | 60.48 | 0.78 | 1.32% | 59.69 | 62.89 | 59.35 |
| 3 de abr. de 2023 | 60.66 | 1.17 | 1.98% | 59.48 | 61.67 | 56.83 |
| 27 de mar. de 2023 | 60.77 | 0.47 | 0.77% | 60.3 | 61.49 | 58.01 |
| 20 de mar. de 2023 | 60.36 | 3.11 | 5.45% | 57.24 | 62.38 | 56.07 |
| 13 de mar. de 2023 | 58.08 | 6.39 | 12.36% | 51.69 | 59.03 | 50.09 |
| 6 de mar. de 2023 | 53.24 | -3.98 | -6.96% | 57.22 | 59.53 | 52.18 |
| 27 de fev. de 2023 | 57.18 | 2.18 | 3.98% | 54.99 | 57.64 | 54.28 |
| 20 de fev. de 2023 | 54.62 | -4.25 | -7.21% | 58.86 | 59.73 | 53.89 |
| 13 de fev. de 2023 | 60.22 | 11.82 | 24.42% | 48.4 | 66.12 | 47.41 |
| 6 de fev. de 2023 | 48.63 | -3.91 | -7.45% | 52.54 | 53.89 | 48.08 |
| 30 de jan. de 2023 | 52.99 | 2.25 | 4.43% | 50.74 | 58.2 | 48.9 |
| 23 de jan. de 2023 | 51.88 | 6.44 | 14.17% | 45.44 | 52.48 | 44.94 |
| 16 de jan. de 2023 | 45.47 | -0.67 | -1.44% | 46.13 | 47.66 | 43.91 |
| 9 de jan. de 2023 | 46.91 | 4.26 | 10.01% | 42.64 | 47.24 | 42.47 |
| 2 de jan. de 2023 | 42.18 | -3.44 | -7.55% | 45.62 | 46.01 | 40.97 |
| 26 de dez. de 2022 | 44.7 | 0.92 | 2.1% | 43.78 | 45.65 | 42.6 |
| 19 de dez. de 2022 | 44.76 | -0.84 | -1.83% | 45.59 | 47.29 | 43.23 |
| 12 de dez. de 2022 | 45.84 | -1.77 | -3.72% | 47.61 | 54.3 | 45.18 |
| 5 de dez. de 2022 | 47.59 | -6.55 | -12.1% | 54.14 | 54.67 | 45.68 |
| 28 de nov. de 2022 | 54.24 | 5.92 | 12.25% | 48.32 | 54.81 | 47.91 |
| 21 de nov. de 2022 | 49.11 | 0.22 | 0.47% | 48.88 | 50.37 | 46.57 |
| 14 de nov. de 2022 | 49.67 | 0.48 | 0.97% | 49.19 | 54.63 | 46.99 |
| 7 de nov. de 2022 | 48.65 | 1.62 | 3.46% | 47.02 | 49.56 | 39.33 |
| 31 de out. de 2022 | 45.96 | -7.36 | -13.79% | 53.31 | 56.01 | 44.39 |
| 24 de out. de 2022 | 53.55 | -2.86 | -5.08% | 56.41 | 58.39 | 52.1 |
| 17 de out. de 2022 | 56.63 | 4.19 | 7.99% | 52.44 | 58.54 | 52.05 |
| 10 de out. de 2022 | 50.44 | -6.14 | -10.84% | 56.57 | 56.59 | 47.89 |
| 3 de out. de 2022 | 56.68 | -3.22 | -5.38% | 59.9 | 64.51 | 55.65 |
| 26 de set. de 2022 | 59.58 | 2.19 | 3.83% | 57.38 | 63.12 | 57.18 |
| 19 de set. de 2022 | 57.45 | -3.65 | -5.98% | 61.1 | 64.27 | 55.74 |
| 12 de set. de 2022 | 61.72 | -5.41 | -8.05% | 67.12 | 67.54 | 60.63 |
| 5 de set. de 2022 | 66.7 | 5.53 | 9.04% | 61.17 | 67.08 | 59.22 |
| 29 de ago. de 2022 | 61.02 | -1.14 | -1.84% | 62.16 | 65.4 | 58.82 |
| 22 de ago. de 2022 | 63.24 | -0.4 | -0.62% | 63.63 | 66.16 | 62.38 |
| 15 de ago. de 2022 | 65.52 | -8.44 | -11.42% | 73.96 | 76.56 | 64.91 |
| 8 de ago. de 2022 | 74.25 | 21 | 39.43% | 53.25 | 76.18 | 52.49 |
| 1 de ago. de 2022 | 52.64 | 8.57 | 19.44% | 44.07 | 52.85 | 43.34 |
| 25 de jul. de 2022 | 44.83 | -1.75 | -3.76% | 46.58 | 47.65 | 41.72 |
| 18 de jul. de 2022 | 47.01 | 3.15 | 7.2% | 43.85 | 51.07 | 43.21 |
| 11 de jul. de 2022 | 43 | -1.65 | -3.68% | 44.64 | 46.79 | 38.92 |
| 4 de jul. de 2022 | 45.52 | 5.54 | 13.85% | 39.98 | 46.7 | 39.92 |
| 27 de jun. de 2022 | 41.4 | -8.35 | -16.77% | 49.74 | 49.74 | 40.21 |
| 20 de jun. de 2022 | 49.33 | 1.62 | 3.41% | 47.7 | 49.54 | 44.14 |
| 13 de jun. de 2022 | 46.19 | -0.43 | -0.91% | 46.61 | 49.02 | 43.1 |
| 6 de jun. de 2022 | 49.06 | -2.65 | -5.13% | 51.71 | 55.64 | 48.36 |
| 30 de mai. de 2022 | 50.98 | -2.25 | -4.23% | 53.23 | 55 | 50.06 |
| 23 de mai. de 2022 | 52.33 | 0.92 | 1.8% | 51.4 | 52.85 | 40.02 |
| 16 de mai. de 2022 | 52.46 | -0.25 | -0.48% | 52.71 | 54.85 | 49.52 |
| 9 de mai. de 2022 | 51.77 | 5.41 | 11.66% | 46.36 | 52.02 | 39.2 |
| 2 de mai. de 2022 | 48.79 | -9.01 | -15.59% | 57.8 | 62.87 | 48.33 |
| 25 de abr. de 2022 | 58.73 | -0.22 | -0.36% | 58.94 | 63.59 | 56.44 |
| 18 de abr. de 2022 | 59.22 | -3.63 | -5.77% | 62.84 | 71.37 | 59.16 |
| 11 de abr. de 2022 | 63.44 | -2.44 | -3.69% | 65.87 | 70.46 | 63.37 |
| 4 de abr. de 2022 | 67.43 | -5.89 | -8.04% | 73.32 | 75.7 | 65.51 |
| 28 de mar. de 2022 | 72.4 | 6.65 | 10.11% | 65.75 | 75.31 | 65.49 |
| 21 de mar. de 2022 | 65.34 | -2.72 | -4% | 68.06 | 70.04 | 62.9 |
| 14 de mar. de 2022 | 68.78 | 13.29 | 23.95% | 55.49 | 68.94 | 51.15 |
| 7 de mar. de 2022 | 56.8 | -19.72 | -25.77% | 76.51 | 76.73 | 56.69 |
| 28 de fev. de 2022 | 75.55 | -8.63 | -10.25% | 84.17 | 86.82 | 74.9 |
| 21 de fev. de 2022 | 83.58 | 6.95 | 9.08% | 76.62 | 84.34 | 69.97 |
| 14 de fev. de 2022 | 77.92 | 1.6 | 2.09% | 76.32 | 83.59 | 71 |
| 7 de fev. de 2022 | 76.33 | 3.51 | 4.83% | 72.81 | 85.01 | 72.19 |
| 31 de jan. de 2022 | 73.04 | 8.68 | 13.48% | 64.36 | 74.26 | 63.12 |
| 24 de jan. de 2022 | 63.56 | 7.56 | 13.5% | 56 | 66.32 | 55 |
| 17 de jan. de 2022 | 59.5 | -12.21 | -17.03% | 71.71 | 74.77 | 59.25 |
| 10 de jan. de 2022 | 75.49 | -0.27 | -0.35% | 75.75 | 87.55 | 72.4 |
| 3 de jan. de 2022 | 78.99 | -13.5 | -14.59% | 92.48 | 92.94 | 75.58 |
| 27 de dez. de 2021 | 91.59 | -5.38 | -5.55% | 96.97 | 98.58 | 90.9 |
| 20 de dez. de 2021 | 96.08 | 8.82 | 10.12% | 87.25 | 96.55 | 86.09 |
| 13 de dez. de 2021 | 89.96 | -2.84 | -3.05% | 92.79 | 95.12 | 84.12 |
| 6 de dez. de 2021 | 94.01 | 6.34 | 7.23% | 87.67 | 99.3 | 85.23 |
| 29 de nov. de 2021 | 89.46 | -16.56 | -15.62% | 106.01 | 110.61 | 88.02 |
| 22 de nov. de 2021 | 103.98 | -3.32 | -3.1% | 107.3 | 108.2 | 98.52 |
| 15 de nov. de 2021 | 107.83 | 8 | 8.01% | 99.83 | 113.98 | 99.68 |
| 8 de nov. de 2021 | 100.25 | 17.95 | 21.81% | 82.3 | 100.48 | 80.58 |
| 1 de nov. de 2021 | 68.51 | -6.65 | -8.85% | 75.16 | 76.83 | 68.4 |
| 25 de out. de 2021 | 74.76 | 0.56 | 0.75% | 74.2 | 78.37 | 72.97 |
| 18 de out. de 2021 | 73.88 | -3.85 | -4.95% | 77.72 | 82.85 | 73.2 |
| 11 de out. de 2021 | 78.44 | 8.14 | 11.59% | 70.29 | 79.15 | 70.1 |
| 4 de out. de 2021 | 70.98 | 2.4 | 3.49% | 68.58 | 71.95 | 65.3 |
| 27 de set. de 2021 | 70.37 | -5.32 | -7.02% | 75.68 | 75.91 | 67.7 |
| 20 de set. de 2021 | 76.35 | 6.89 | 9.93% | 69.45 | 77.19 | 68.5 |
| 13 de set. de 2021 | 72.47 | 0.51 | 0.7% | 71.96 | 73.99 | 69.11 |
| 6 de set. de 2021 | 72.76 | -5.36 | -6.87% | 78.12 | 78.17 | 70.97 |
| 30 de ago. de 2021 | 78.07 | -2.87 | -3.54% | 80.93 | 81.92 | 76.51 |
| 23 de ago. de 2021 | 80.53 | 2.57 | 3.29% | 77.96 | 81.94 | 77.49 |
| 16 de ago. de 2021 | 77.09 | -2.82 | -3.52% | 79.9 | 79.98 | 74.9 |
| 9 de ago. de 2021 | 80.83 | -0.36 | -0.44% | 81.18 | 89.93 | 78.2 |
| 2 de ago. de 2021 | 83.81 | 2.1 | 2.58% | 81.7 | 86.66 | 81 |
| 26 de jul. de 2021 | 81.87 | 2.28 | 2.86% | 79.59 | 86.14 | 78.49 |
| 19 de jul. de 2021 | 81.07 | 13.02 | 19.15% | 68.04 | 82.57 | 67.21 |
| 12 de jul. de 2021 | 70.48 | -7.63 | -9.77% | 78.11 | 79.29 | 69.19 |
| 5 de jul. de 2021 | 77.89 | 1.45 | 1.89% | 76.44 | 81.83 | 72.93 |
| 28 de jun. de 2021 | 76.54 | -0.53 | -0.69% | 77.07 | 81.17 | 75.57 |
| 21 de jun. de 2021 | 76.01 | 15.44 | 25.49% | 60.57 | 78.62 | 59 |
| 14 de jun. de 2021 | 60.88 | -539.12 | -89.86% | 600 | 614.39 | 60 |
| 7 de jun. de 2021 | 599.54 | 28.11 | 4.91% | 571.43 | 627.67 | 563.8 |
| 31 de mai. de 2021 | 574.49 | -14.53 | -2.47% | 589.02 | 601.73 | 559.96 |
| 24 de mai. de 2021 | 588.14 | 48.29 | 8.94% | 539.84 | 594.83 | 538.5 |
| 17 de mai. de 2021 | 538.83 | 31.82 | 6.27% | 507.01 | 551.48 | 490.5 |
| 10 de mai. de 2021 | 514.71 | -31.18 | -5.72% | 545.89 | 548.96 | 465.66 |
| 3 de mai. de 2021 | 657.97 | -69.03 | -9.5% | 727 | 727 | 589.85 |
| 26 de abr. de 2021 | 725.21 | 1.12 | 0.15% | 724.09 | 768.21 | 714.32 |
| 19 de abr. de 2021 | 723.2 | 18.93 | 2.68% | 704.27 | 730.02 | 670 |
