Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 46.63 | -0.19 | -0.41% | 46.819 | 47.677 | 44.725 |
3 de fev. de 2025 | 46.844 | 3.31 | 7.61% | 43.529 | 46.924 | 43.3 |
27 de jan. de 2025 | 44.322 | 0.98 | 2.27% | 43.335 | 44.885 | 42.881 |
20 de jan. de 2025 | 43.594 | 0.82 | 1.92% | 42.771 | 44.71 | 42.053 |
13 de jan. de 2025 | 42.278 | 2.44 | 6.14% | 39.83 | 42.358 | 39.247 |
6 de jan. de 2025 | 39.95 | 1.48 | 3.86% | 38.464 | 40.653 | 37.986 |
30 de dez. de 2024 | 38.135 | 0.07 | 0.18% | 38.065 | 38.609 | 36.854 |
23 de dez. de 2024 | 38.14 | 0.47 | 1.26% | 37.662 | 38.305 | 37.188 |
16 de dez. de 2024 | 37.562 | -1.37 | -3.5% | 38.923 | 39.337 | 36.51 |
9 de dez. de 2024 | 38.858 | -0.18 | -0.45% | 39.033 | 39.377 | 38.055 |
2 de dez. de 2024 | 38.948 | 2.93 | 8.13% | 36.017 | 39.496 | 35.683 |
25 de nov. de 2024 | 36.231 | -1.02 | -2.74% | 37.248 | 37.368 | 34.581 |
18 de nov. de 2024 | 37.861 | -2 | -5.01% | 39.855 | 40.03 | 36.754 |
11 de nov. de 2024 | 40.473 | 0.24 | 0.61% | 40.224 | 41.615 | 39.73 |
4 de nov. de 2024 | 39.76 | -2.48 | -5.87% | 42.238 | 43.998 | 39.197 |
28 de out. de 2024 | 41.939 | 1.46 | 3.6% | 40.478 | 41.964 | 40.03 |
21 de out. de 2024 | 39.91 | -0.62 | -1.52% | 40.523 | 40.638 | 39.691 |
14 de out. de 2024 | 40.633 | 0.48 | 1.21% | 40.144 | 40.757 | 39.596 |
7 de out. de 2024 | 39.88 | 1.03 | 2.65% | 38.848 | 40.104 | 38.375 |
30 de set. de 2024 | 38.674 | -1.05 | -2.63% | 39.715 | 39.845 | 37.103 |
23 de set. de 2024 | 39.616 | 1.81 | 4.8% | 37.801 | 39.671 | 36.55 |
16 de set. de 2024 | 37.946 | 1.01 | 2.75% | 36.929 | 38.18 | 36.655 |
9 de set. de 2024 | 36.685 | 0.29 | 0.8% | 36.391 | 37.348 | 35.583 |
2 de set. de 2024 | 35.942 | -1.43 | -3.81% | 37.363 | 37.726 | 35.852 |
26 de ago. de 2024 | 37.203 | 0.79 | 2.19% | 36.405 | 37.268 | 36.017 |
19 de ago. de 2024 | 36.366 | 0.03 | 0.08% | 36.336 | 36.685 | 35.438 |
12 de ago. de 2024 | 36.156 | 1.77 | 5.15% | 34.382 | 36.341 | 34.147 |
5 de ago. de 2024 | 34.406 | 2.29 | 7.15% | 32.108 | 34.78 | 31.575 |
29 de jul. de 2024 | 33.913 | -4.15 | -10.89% | 38.055 | 38.434 | 33.714 |
22 de jul. de 2024 | 37.756 | -0.09 | -0.23% | 37.841 | 39.157 | 37.343 |
15 de jul. de 2024 | 37.407 | 0.62 | 1.7% | 36.779 | 37.871 | 36.56 |
8 de jul. de 2024 | 36.879 | 0.03 | 0.08% | 36.849 | 37.612 | 36.251 |
1 de jul. de 2024 | 36.859 | 1.97 | 5.67% | 34.88 | 37.348 | 34.83 |
24 de jun. de 2024 | 34.372 | -0.14 | -0.39% | 34.506 | 35.423 | 34.008 |
17 de jun. de 2024 | 33.709 | 0.75 | 2.3% | 32.951 | 34.91 | 32.303 |
10 de jun. de 2024 | 32.388 | -3.75 | -10.36% | 36.131 | 36.366 | 31.809 |
3 de jun. de 2024 | 36.56 | 0.88 | 2.48% | 35.673 | 37.049 | 34.925 |
27 de mai. de 2024 | 36.121 | 0.01 | 0.02% | 36.111 | 36.59 | 34.97 |
20 de mai. de 2024 | 36.116 | 0.14 | 0.41% | 35.967 | 36.55 | 34.87 |
13 de mai. de 2024 | 36.131 | 0.36 | 1.03% | 35.762 | 36.61 | 35.558 |
6 de mai. de 2024 | 35.867 | 1.8 | 5.29% | 34.063 | 36.351 | 34.053 |
29 de abr. de 2024 | 34.112 | -1.46 | -4.1% | 35.568 | 35.608 | 33.738 |
22 de abr. de 2024 | 35.279 | 1.38 | 4.07% | 33.898 | 35.458 | 33.474 |
15 de abr. de 2024 | 35.134 | 0.79 | 2.32% | 34.337 | 35.169 | 33.35 |
8 de abr. de 2024 | 33.918 | -0.93 | -2.67% | 34.845 | 35.533 | 33.484 |
1 de abr. de 2024 | 34.8 | -0.62 | -1.74% | 35.413 | 35.708 | 34.028 |
25 de mar. de 2024 | 35.074 | 1.56 | 4.67% | 33.509 | 35.189 | 33.4 |
18 de mar. de 2024 | 33.519 | 0.71 | 2.18% | 32.801 | 34.162 | 32.746 |
11 de mar. de 2024 | 32.712 | 2.46 | 8.16% | 30.244 | 32.722 | 30.099 |
4 de mar. de 2024 | 30.678 | -0.47 | -1.51% | 31.146 | 31.585 | 30.623 |
19 de fev. de 2024 | 30.663 | 0.98 | 3.32% | 29.676 | 30.787 | 29.611 |
12 de fev. de 2024 | 29.696 | 0.63 | 2.19% | 29.058 | 29.92 | 29.013 |
5 de fev. de 2024 | 28.943 | 0.6 | 2.14% | 28.335 | 29.357 | 28.09 |
29 de jan. de 2024 | 26.53 | -0.19 | -0.72% | 26.72 | 27.751 | 26.077 |
22 de jan. de 2024 | 26.57 | -0.01 | -0.02% | 26.575 | 26.924 | 26.241 |
15 de jan. de 2024 | 26.386 | 0.74 | 2.91% | 25.638 | 26.764 | 25.09 |
8 de jan. de 2024 | 25.578 | -0.05 | -0.18% | 25.623 | 26.101 | 25.294 |
1 de jan. de 2024 | 25.678 | 0.99 | 4.03% | 24.681 | 25.872 | 24.616 |
25 de dez. de 2023 | 24.412 | 0.18 | 0.78% | 24.222 | 24.551 | 24.177 |
18 de dez. de 2023 | 24.297 | 0.68 | 2.91% | 23.609 | 24.446 | 23.499 |
11 de dez. de 2023 | 23.709 | -1.63 | -6.4% | 25.329 | 25.478 | 23.41 |
4 de dez. de 2023 | 25.164 | 0.12 | 0.49% | 25.04 | 25.698 | 24.586 |
27 de nov. de 2023 | 25.07 | 0.12 | 0.52% | 24.94 | 25.244 | 24.476 |
20 de nov. de 2023 | 25.035 | -0.2 | -0.79% | 25.234 | 25.394 | 24.486 |
13 de nov. de 2023 | 24.89 | 0.92 | 3.86% | 23.963 | 24.94 | 23.948 |
6 de nov. de 2023 | 23.813 | 0.52 | 2.26% | 23.285 | 24.137 | 23.041 |
30 de out. de 2023 | 23.39 | 0.29 | 1.27% | 23.096 | 24.013 | 22.702 |
23 de out. de 2023 | 23.096 | 0.74 | 3.34% | 22.348 | 23.464 | 21.68 |
16 de out. de 2023 | 22.118 | -0.44 | -1.95% | 22.557 | 23.255 | 21.994 |
9 de out. de 2023 | 22.288 | 0.19 | 0.9% | 22.089 | 23.17 | 21.56 |
2 de out. de 2023 | 22.393 | -0.29 | -1.26% | 22.677 | 22.801 | 21.291 |
25 de set. de 2023 | 22.642 | -0.62 | -2.64% | 23.255 | 23.554 | 22.099 |
18 de set. de 2023 | 23.29 | 1.53 | 7.05% | 21.755 | 23.739 | 21.455 |
11 de set. de 2023 | 21.655 | 0.64 | 3.06% | 21.012 | 21.959 | 20.678 |
4 de set. de 2023 | 20.683 | -1.83 | -8.11% | 22.507 | 22.627 | 20.374 |
28 de ago. de 2023 | 22.288 | 0.46 | 2.14% | 21.819 | 22.801 | 21.799 |
21 de ago. de 2023 | 21.635 | -0.1 | -0.47% | 21.735 | 22.188 | 21.281 |
14 de ago. de 2023 | 21.475 | -0.58 | -2.63% | 22.054 | 22.467 | 21.306 |
7 de ago. de 2023 | 22.094 | -0.1 | -0.45% | 22.193 | 22.627 | 20.857 |
31 de jul. de 2023 | 22.278 | -0.14 | -0.59% | 22.408 | 23.205 | 21.73 |
24 de jul. de 2023 | 22.413 | 0.47 | 2.18% | 21.934 | 23.14 | 21.929 |
17 de jul. de 2023 | 22.094 | 0.33 | 1.53% | 21.76 | 22.238 | 21.71 |
10 de jul. de 2023 | 21.755 | 0.62 | 2.97% | 21.126 | 21.974 | 20.967 |
3 de jul. de 2023 | 21.176 | -0.15 | -0.69% | 21.321 | 21.58 | 20.623 |
26 de jun. de 2023 | 21.256 | 1.24 | 6.2% | 20.015 | 21.5 | 19.551 |
19 de jun. de 2023 | 20.065 | 0.92 | 4.84% | 19.138 | 20.453 | 19.116 |
12 de jun. de 2023 | 19.16 | 0.68 | 3.69% | 18.478 | 19.19 | 18.265 |
5 de jun. de 2023 | 18.355 | -0.46 | -2.41% | 18.807 | 18.821 | 18.115 |
29 de mai. de 2023 | 18.783 | -0.05 | -0.23% | 18.825 | 18.887 | 17.832 |
22 de mai. de 2023 | 18.682 | -0.36 | -1.86% | 19.035 | 19.21 | 18.04 |
15 de mai. de 2023 | 18.915 | 0 | 0.02% | 18.911 | 19.282 | 18.49 |
8 de mai. de 2023 | 18.845 | -0.05 | -0.26% | 18.893 | 19.254 | 18.445 |
1 de mai. de 2023 | 18.825 | 0.6 | 3.32% | 18.219 | 18.857 | 17.613 |
24 de abr. de 2023 | 17.874 | -0.66 | -3.55% | 18.53 | 18.895 | 17.607 |
17 de abr. de 2023 | 19.378 | -0.09 | -0.43% | 19.461 | 19.985 | 19.002 |
10 de abr. de 2023 | 19.325 | 0.92 | 5.01% | 18.403 | 19.433 | 18.128 |
3 de abr. de 2023 | 18.17 | 0.75 | 4.35% | 17.411 | 18.229 | 17.371 |
27 de mar. de 2023 | 17.381 | 0.78 | 4.74% | 16.593 | 17.569 | 16.158 |
20 de mar. de 2023 | 16.192 | 0.61 | 3.97% | 15.573 | 17.701 | 14.79 |
13 de mar. de 2023 | 15.922 | -2.44 | -13.25% | 18.353 | 18.385 | 15.651 |
6 de mar. de 2023 | 18.517 | -0.59 | -3.05% | 19.098 | 19.473 | 18.06 |
27 de fev. de 2023 | 18.85 | 0.51 | 2.78% | 18.339 | 19.637 | 18.339 |
20 de fev. de 2023 | 18.283 | -1.37 | -6.96% | 19.649 | 19.649 | 17.776 |
13 de fev. de 2023 | 19.483 | 0.77 | 4.15% | 18.705 | 19.531 | 18.443 |
6 de fev. de 2023 | 18.677 | 0.79 | 4.45% | 17.88 | 18.978 | 17.814 |
30 de jan. de 2023 | 17.998 | 2.06 | 12.98% | 15.93 | 18.449 | 15.748 |
23 de jan. de 2023 | 15.792 | 0.71 | 4.72% | 15.08 | 15.924 | 14.766 |
16 de jan. de 2023 | 14.874 | -0.01 | -0.02% | 14.876 | 15.044 | 14.349 |
9 de jan. de 2023 | 14.691 | -0.01 | -0.07% | 14.701 | 14.832 | 14.231 |
2 de jan. de 2023 | 14.667 | 1.38 | 10.43% | 13.281 | 14.681 | 13.208 |
26 de dez. de 2022 | 13.241 | -0.1 | -0.74% | 13.339 | 13.343 | 13.108 |
19 de dez. de 2022 | 13.237 | 0.45 | 3.59% | 12.778 | 13.387 | 12.433 |
12 de dez. de 2022 | 12.726 | 0.3 | 2.48% | 12.417 | 12.944 | 12.355 |
5 de dez. de 2022 | 12.465 | 0.01 | 0.11% | 12.451 | 12.728 | 12.04 |
28 de nov. de 2022 | 12.433 | -0.47 | -3.61% | 12.898 | 13.184 | 12.261 |
21 de nov. de 2022 | 13.088 | -0.04 | -0.29% | 13.126 | 13.457 | 13.014 |
14 de nov. de 2022 | 13.078 | 0.13 | 1.03% | 12.944 | 13.158 | 12.736 |
7 de nov. de 2022 | 12.794 | 0.26 | 2.14% | 12.525 | 13.056 | 12.417 |
31 de out. de 2022 | 13.002 | 0.63 | 5.13% | 12.367 | 13.032 | 12.21 |
24 de out. de 2022 | 12.259 | 0.58 | 5.05% | 11.669 | 12.367 | 11.339 |
17 de out. de 2022 | 11.421 | 0.3 | 2.72% | 11.118 | 11.493 | 11.008 |
10 de out. de 2022 | 11.064 | 0.47 | 4.46% | 10.591 | 11.267 | 10.413 |
3 de out. de 2022 | 10.677 | 0.38 | 3.71% | 10.295 | 11.116 | 10.231 |
26 de set. de 2022 | 10.435 | -0.27 | -2.51% | 10.703 | 11.172 | 10.046 |
19 de set. de 2022 | 10.788 | 0.19 | 1.8% | 10.597 | 11.419 | 10.373 |
12 de set. de 2022 | 10.721 | 0.22 | 2.15% | 10.495 | 11.166 | 10.429 |
5 de set. de 2022 | 10.375 | 0.7 | 7.25% | 9.673 | 10.565 | 9.471 |
29 de ago. de 2022 | 9.954 | 0.96 | 10.74% | 8.988 | 9.975 | 8.952 |
22 de ago. de 2022 | 9.1 | -0.42 | -4.36% | 9.514 | 9.556 | 9.082 |
15 de ago. de 2022 | 9.636 | -0.53 | -5.16% | 10.16 | 10.233 | 9.61 |
8 de ago. de 2022 | 10.142 | 0.2 | 2.1% | 9.933 | 10.174 | 9.686 |
1 de ago. de 2022 | 9.871 | 0.32 | 3.35% | 9.551 | 9.912 | 9.308 |
25 de jul. de 2022 | 9.548 | 1.07 | 12.71% | 8.471 | 9.687 | 8.425 |
18 de jul. de 2022 | 8.492 | -0.18 | -1.98% | 8.663 | 9.518 | 8.223 |
11 de jul. de 2022 | 8.569 | -0.7 | -7.56% | 9.269 | 9.444 | 8.234 |
4 de jul. de 2022 | 9.491 | 0.52 | 5.86% | 8.965 | 9.61 | 8.713 |
27 de jun. de 2022 | 9.072 | -0.7 | -7.1% | 9.765 | 9.973 | 8.863 |
20 de jun. de 2022 | 9.842 | -0.06 | -0.6% | 9.901 | 10.575 | 9.51 |
13 de jun. de 2022 | 9.817 | 0.52 | 5.62% | 9.294 | 10.389 | 9.207 |
6 de jun. de 2022 | 9.573 | -1.1 | -10.24% | 10.665 | 10.916 | 9.569 |
30 de mai. de 2022 | 10.593 | -0.33 | -2.96% | 10.916 | 11.044 | 10.539 |
23 de mai. de 2022 | 10.802 | 0.73 | 7.31% | 10.066 | 10.87 | 10.028 |
16 de mai. de 2022 | 9.926 | 0.27 | 2.81% | 9.654 | 10.202 | 9.623 |
9 de mai. de 2022 | 9.688 | 1.39 | 16.83% | 8.292 | 9.779 | 7.852 |
2 de mai. de 2022 | 8.257 | -0.57 | -6.44% | 8.825 | 9.02 | 8.218 |
25 de abr. de 2022 | 8.841 | -0.29 | -3.1% | 9.123 | 9.274 | 8.566 |
18 de abr. de 2022 | 9.215 | 0.08 | 0.96% | 9.127 | 9.565 | 9.078 |
11 de abr. de 2022 | 9.604 | -0.15 | -1.53% | 9.753 | 9.865 | 9.229 |
4 de abr. de 2022 | 9.594 | -0.34 | -3.33% | 9.924 | 10.038 | 9.223 |
28 de mar. de 2022 | 10.006 | 0.44 | 4.62% | 9.564 | 10.476 | 9.554 |
21 de mar. de 2022 | 9.488 | -0.15 | -1.53% | 9.635 | 9.981 | 9.25 |
14 de mar. de 2022 | 9.598 | 0.17 | 1.82% | 9.426 | 10.472 | 9.105 |
7 de mar. de 2022 | 9.224 | 1.24 | 15.58% | 7.98 | 10.386 | 7.82 |
28 de fev. de 2022 | 9.035 | -2.44 | -21.25% | 11.472 | 11.818 | 9.014 |
21 de fev. de 2022 | 12.524 | -2.22 | -15.05% | 14.742 | 14.836 | 11.802 |
14 de fev. de 2022 | 14.64 | -0.42 | -2.77% | 15.056 | 15.42 | 14.588 |
7 de fev. de 2022 | 15.668 | 0.59 | 3.95% | 15.072 | 15.93 | 14.582 |
31 de jan. de 2022 | 14.994 | 0.8 | 5.65% | 14.192 | 15.09 | 13.852 |
24 de jan. de 2022 | 13.768 | 0.5 | 3.81% | 13.262 | 14.07 | 12.686 |
17 de jan. de 2022 | 13.17 | -0.5 | -3.65% | 13.668 | 13.836 | 13.07 |
10 de jan. de 2022 | 13.522 | -0.83 | -5.76% | 14.348 | 14.462 | 13.45 |
3 de jan. de 2022 | 14.214 | 0.56 | 4.14% | 13.648 | 14.462 | 13.606 |
27 de dez. de 2021 | 13.564 | 0.15 | 1.16% | 13.408 | 13.652 | 13.402 |
20 de dez. de 2021 | 13.48 | 0.52 | 4.04% | 12.956 | 13.504 | 12.59 |
13 de dez. de 2021 | 13.126 | 0.16 | 1.24% | 12.964 | 13.612 | 12.734 |
6 de dez. de 2021 | 12.908 | 1.61 | 14.27% | 11.296 | 13.124 | 11.132 |
29 de nov. de 2021 | 11.072 | 0.44 | 4.21% | 10.624 | 11.184 | 10.388 |
22 de nov. de 2021 | 10.514 | -0.54 | -4.82% | 11.046 | 11.482 | 10.428 |
15 de nov. de 2021 | 10.916 | -0.49 | -4.28% | 11.404 | 11.736 | 10.772 |
8 de nov. de 2021 | 11.502 | -0.04 | -0.33% | 11.54 | 11.688 | 11.356 |
1 de nov. de 2021 | 11.526 | 0.05 | 0.48% | 11.47 | 11.768 | 11.152 |
25 de out. de 2021 | 11.398 | 0.24 | 2.16% | 11.156 | 11.61 | 11.07 |
18 de out. de 2021 | 11.544 | -0.26 | -2.21% | 11.804 | 11.854 | 11.458 |
11 de out. de 2021 | 11.796 | -0.21 | -1.71% | 12 | 12.154 | 11.65 |
4 de out. de 2021 | 12.024 | 0.54 | 4.77% | 11.476 | 12.028 | 11.344 |
27 de set. de 2021 | 11.484 | 0.37 | 3.4% | 11.106 | 11.672 | 11.088 |
20 de set. de 2021 | 10.992 | 0.5 | 4.76% | 10.492 | 11.168 | 10.15 |
13 de set. de 2021 | 10.766 | -0.04 | -0.3% | 10.798 | 10.954 | 10.498 |
6 de set. de 2021 | 10.786 | -0.11 | -0.96% | 10.89 | 11.044 | 10.616 |
30 de ago. de 2021 | 10.89 | 0.19 | 1.83% | 10.694 | 11.026 | 10.4 |
23 de ago. de 2021 | 10.65 | 0.33 | 3.25% | 10.314 | 10.816 | 10.254 |
16 de ago. de 2021 | 10.166 | -0.41 | -3.79% | 10.566 | 10.716 | 10.016 |
9 de ago. de 2021 | 10.66 | 0.21 | 2.08% | 10.442 | 10.784 | 10.342 |
2 de ago. de 2021 | 10.404 | 0.19 | 1.96% | 10.204 | 10.406 | 9.777 |
26 de jul. de 2021 | 10.152 | 0.54 | 5.72% | 9.602 | 10.448 | 9.498 |
19 de jul. de 2021 | 9.644 | 0.41 | 4.5% | 9.228 | 9.731 | 8.957 |
12 de jul. de 2021 | 9.396 | -0.33 | -3.34% | 9.72 | 9.782 | 9.346 |
5 de jul. de 2021 | 9.727 | -0.28 | -2.75% | 10.002 | 10.196 | 9.35 |
28 de jun. de 2021 | 10.002 | -0.4 | -3.85% | 10.402 | 10.462 | 9.899 |
21 de jun. de 2021 | 10.392 | 0.48 | 4.85% | 9.911 | 10.45 | 9.891 |
14 de jun. de 2021 | 10.104 | -0.73 | -6.69% | 10.828 | 10.86 | 10.06 |
7 de jun. de 2021 | 10.788 | 0.22 | 2.13% | 10.562 | 11.036 | 10.55 |
31 de mai. de 2021 | 10.478 | -0.03 | -0.21% | 10.5 | 10.752 | 10.43 |
24 de mai. de 2021 | 10.486 | 0.16 | 1.62% | 10.318 | 10.49 | 10.01 |
17 de mai. de 2021 | 10.232 | -0.05 | -0.39% | 10.272 | 10.428 | 9.982 |
10 de mai. de 2021 | 10.19 | 0.76 | 8.11% | 9.425 | 10.252 | 9.39 |
3 de mai. de 2021 | 9.32 | 0.74 | 8.72% | 8.572 | 9.415 | 8.558 |
26 de abr. de 2021 | 8.573 | 0.47 | 5.87% | 8.097 | 8.654 | 8.036 |
19 de abr. de 2021 | 8.109 | -0.35 | -4.05% | 8.451 | 8.659 | 7.976 |
12 de abr. de 2021 | 8.542 | 0.03 | 0.42% | 8.506 | 8.733 | 8.413 |