PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 122.31 | -5.27 | -4.14% | 127.58 | 128.83 | 120.76 |
| 3 de fev. de 2025 | 127.7 | -0.58 | -0.46% | 128.28 | 130.11 | 126.71 |
| 27 de jan. de 2025 | 128.68 | 1.62 | 1.27% | 127.06 | 131.8 | 123.86 |
| 20 de jan. de 2025 | 124.81 | 2.15 | 1.75% | 122.66 | 126.39 | 122.66 |
| 13 de jan. de 2025 | 120.87 | 6.71 | 5.87% | 114.16 | 120.99 | 114.16 |
| 6 de jan. de 2025 | 114.65 | -0.65 | -0.56% | 115.29 | 116.12 | 113.13 |
| 30 de dez. de 2024 | 115.48 | 0.43 | 0.38% | 115.04 | 116.83 | 114.11 |
| 23 de dez. de 2024 | 116.35 | 0.81 | 0.7% | 115.53 | 117.24 | 115.13 |
| 16 de dez. de 2024 | 116.03 | -0.49 | -0.42% | 116.51 | 117.98 | 114.26 |
| 9 de dez. de 2024 | 117.48 | 0.13 | 0.11% | 117.35 | 117.87 | 113.86 |
| 2 de dez. de 2024 | 117.57 | -3.58 | -2.95% | 121.14 | 121.14 | 117.1 |
| 25 de nov. de 2024 | 121.36 | 1.78 | 1.48% | 119.58 | 121.48 | 117.65 |
| 18 de nov. de 2024 | 120.42 | 2.26 | 1.91% | 118.16 | 121.46 | 117.29 |
| 11 de nov. de 2024 | 117.96 | -5.97 | -4.81% | 123.92 | 125.14 | 116.72 |
| 4 de nov. de 2024 | 123.01 | 4.37 | 3.68% | 118.64 | 123.84 | 117.33 |
| 28 de out. de 2024 | 118.43 | -6.2 | -4.98% | 124.63 | 125.52 | 118.41 |
| 21 de out. de 2024 | 124.69 | -0.5 | -0.4% | 125.19 | 127.48 | 123.14 |
| 14 de out. de 2024 | 125.63 | 2.75 | 2.23% | 122.88 | 126.4 | 122.7 |
| 7 de out. de 2024 | 123.46 | -0.75 | -0.6% | 124.2 | 125.24 | 121.89 |
| 30 de set. de 2024 | 124.43 | 4.11 | 3.41% | 120.32 | 124.5 | 119.41 |
| 23 de set. de 2024 | 120.08 | 2.25 | 1.9% | 117.83 | 121.48 | 117.81 |
| 16 de set. de 2024 | 117.66 | -2.3 | -1.91% | 119.95 | 120.06 | 116.84 |
| 9 de set. de 2024 | 118.84 | -0.87 | -0.73% | 119.71 | 120.96 | 116.88 |
| 2 de set. de 2024 | 118.11 | -4.99 | -4.06% | 123.1 | 123.27 | 117.7 |
| 26 de ago. de 2024 | 123.18 | 4.61 | 3.88% | 118.57 | 123.31 | 118 |
| 19 de ago. de 2024 | 118.15 | 0.46 | 0.39% | 117.69 | 118.52 | 116.59 |
| 12 de ago. de 2024 | 117.51 | 0.67 | 0.57% | 116.84 | 118.33 | 115.39 |
| 5 de ago. de 2024 | 115.89 | 0.15 | 0.12% | 115.74 | 116.44 | 113.16 |
| 29 de jul. de 2024 | 116.09 | 2.71 | 2.39% | 113.38 | 117.92 | 112.92 |
| 22 de jul. de 2024 | 113.43 | 11.16 | 10.91% | 102.27 | 115.44 | 102.27 |
| 15 de jul. de 2024 | 102.47 | 0.67 | 0.66% | 101.79 | 105.13 | 101.26 |
| 8 de jul. de 2024 | 100.96 | 0.42 | 0.42% | 100.53 | 102.5 | 99.11 |
| 1 de jul. de 2024 | 100.06 | -0.58 | -0.58% | 100.64 | 101.22 | 98.75 |
| 24 de jun. de 2024 | 99.85 | -5.75 | -5.44% | 105.59 | 107.15 | 99.7 |
| 17 de jun. de 2024 | 105.35 | 2.05 | 1.99% | 103.29 | 105.86 | 103.13 |
| 10 de jun. de 2024 | 103.81 | -3.82 | -3.55% | 107.62 | 107.76 | 103.13 |
| 3 de jun. de 2024 | 107.77 | 0.73 | 0.69% | 107.03 | 108.26 | 106.22 |
| 27 de mai. de 2024 | 107.21 | 1.5 | 1.41% | 105.71 | 107.27 | 104.18 |
| 20 de mai. de 2024 | 105.87 | 1.77 | 1.7% | 104.1 | 106.97 | 103.98 |
| 13 de mai. de 2024 | 103.78 | -2.43 | -2.29% | 106.21 | 107.48 | 103.4 |
| 6 de mai. de 2024 | 106.05 | 4.46 | 4.4% | 101.58 | 106.19 | 101.29 |
| 29 de abr. de 2024 | 101.07 | -0.3 | -0.29% | 101.36 | 102.48 | 100.35 |
| 22 de abr. de 2024 | 101.1 | -0.39 | -0.38% | 101.48 | 103.52 | 99.25 |
| 15 de abr. de 2024 | 101.24 | 0 | 0% | 101.24 | 101.95 | 99.71 |
| 8 de abr. de 2024 | 99.73 | -1.68 | -1.66% | 101.41 | 102.02 | 99.17 |
| 1 de abr. de 2024 | 101.32 | 3.84 | 3.94% | 97.47 | 101.37 | 96.84 |
| 25 de mar. de 2024 | 97.37 | 2.1 | 2.21% | 95.26 | 97.76 | 94.97 |
| 18 de mar. de 2024 | 95.32 | 2.75 | 2.97% | 92.57 | 95.52 | 92.05 |
| 11 de mar. de 2024 | 92.36 | 2.14 | 2.37% | 90.22 | 92.78 | 89.15 |
| 4 de mar. de 2024 | 90.5 | 1.01 | 1.13% | 89.48 | 90.97 | 88.85 |
| 26 de fev. de 2024 | 89.53 | -0.1 | -0.11% | 89.62 | 90.97 | 88.67 |
| 19 de fev. de 2024 | 89.74 | -1.49 | -1.63% | 91.22 | 92.01 | 88.63 |
| 12 de fev. de 2024 | 90.71 | 0.39 | 0.44% | 90.31 | 91.96 | 89.57 |
| 5 de fev. de 2024 | 90.17 | -0.4 | -0.44% | 90.56 | 92.4 | 90.05 |
| 29 de jan. de 2024 | 91.79 | 1.52 | 1.68% | 90.27 | 92.41 | 89.41 |
| 22 de jan. de 2024 | 90.15 | 4.75 | 5.56% | 85.4 | 92.04 | 84.9 |
| 15 de jan. de 2024 | 85.25 | -0.54 | -0.62% | 85.78 | 86.54 | 84.13 |
| 8 de jan. de 2024 | 86.07 | 1.56 | 1.85% | 84.5 | 86.46 | 84.42 |
| 1 de jan. de 2024 | 85.1 | 1.2 | 1.44% | 83.89 | 86.63 | 83.89 |
| 25 de dez. de 2023 | 83.92 | 1.14 | 1.37% | 82.78 | 84.32 | 82.76 |
| 18 de dez. de 2023 | 83 | 2.79 | 3.47% | 80.21 | 83.6 | 80.2 |
| 11 de dez. de 2023 | 80.18 | -1.05 | -1.3% | 81.23 | 83.67 | 79.42 |
| 4 de dez. de 2023 | 81.13 | -0.61 | -0.74% | 81.73 | 83.17 | 80.9 |
| 27 de nov. de 2023 | 82.02 | 2.39 | 3% | 79.63 | 82.15 | 78.87 |
| 20 de nov. de 2023 | 79.73 | 0.4 | 0.5% | 79.33 | 79.83 | 77.77 |
| 13 de nov. de 2023 | 79.38 | -2.68 | -3.26% | 82.05 | 82.55 | 79.16 |
| 6 de nov. de 2023 | 81.91 | -0.32 | -0.38% | 82.22 | 83.59 | 81.51 |
| 30 de out. de 2023 | 82.53 | 3.34 | 4.21% | 79.19 | 83.59 | 77.52 |
| 23 de out. de 2023 | 78.82 | 6.5 | 9% | 72.31 | 79.57 | 72.23 |
| 16 de out. de 2023 | 72.26 | -1.3 | -1.77% | 73.56 | 74.69 | 72.26 |
| 9 de out. de 2023 | 72.94 | 0.51 | 0.71% | 72.42 | 74.16 | 71.59 |
| 2 de out. de 2023 | 69.56 | -1.91 | -2.68% | 71.47 | 72 | 68.34 |
| 25 de set. de 2023 | 71.77 | 0.51 | 0.72% | 71.25 | 73.11 | 70.79 |
| 18 de set. de 2023 | 71.4 | -4.11 | -5.45% | 75.51 | 76.26 | 71.19 |
| 11 de set. de 2023 | 75.57 | -3.81 | -4.79% | 79.37 | 79.7 | 73.42 |
| 4 de set. de 2023 | 83.1 | -2.74 | -3.19% | 85.83 | 85.97 | 82.68 |
| 28 de ago. de 2023 | 86.04 | 1.38 | 1.63% | 84.66 | 86.74 | 84.64 |
| 21 de ago. de 2023 | 84.53 | -0.74 | -0.87% | 85.27 | 85.88 | 84.38 |
| 14 de ago. de 2023 | 85.62 | -1.05 | -1.22% | 86.67 | 86.81 | 84.19 |
| 7 de ago. de 2023 | 86.57 | 1.98 | 2.35% | 84.58 | 87.75 | 84.4 |
| 31 de jul. de 2023 | 84.24 | -3.08 | -3.53% | 87.32 | 88.4 | 84.08 |
| 24 de jul. de 2023 | 87.13 | -9.16 | -9.51% | 96.28 | 96.88 | 81.01 |
| 17 de jul. de 2023 | 96.13 | 0.53 | 0.56% | 95.59 | 97.35 | 94.97 |
| 10 de jul. de 2023 | 95.81 | -1.35 | -1.39% | 97.16 | 98.4 | 95.41 |
| 3 de jul. de 2023 | 97.13 | -0.05 | -0.05% | 97.17 | 98.52 | 96.93 |
| 26 de jun. de 2023 | 97.61 | 2.56 | 2.69% | 95.05 | 97.99 | 94.3 |
| 19 de jun. de 2023 | 96.65 | -1.47 | -1.5% | 98.12 | 99.63 | 95.71 |
| 12 de jun. de 2023 | 97.42 | -1.11 | -1.13% | 98.53 | 100.37 | 96.04 |
| 5 de jun. de 2023 | 98.99 | 3.08 | 3.22% | 95.9 | 99.22 | 94.98 |
| 29 de mai. de 2023 | 95.95 | 2.87 | 3.08% | 93.08 | 96.12 | 91.37 |
| 22 de mai. de 2023 | 93.02 | -2.22 | -2.34% | 95.24 | 95.91 | 91.73 |
| 15 de mai. de 2023 | 96.02 | 0.14 | 0.15% | 95.87 | 97.07 | 94.72 |
| 8 de mai. de 2023 | 95.7 | -0.27 | -0.29% | 95.97 | 97.12 | 94.55 |
| 1 de mai. de 2023 | 96.15 | -3.65 | -3.66% | 99.8 | 101.07 | 94.46 |
| 24 de abr. de 2023 | 99.52 | -2.47 | -2.43% | 101.99 | 102.31 | 96.75 |
| 17 de abr. de 2023 | 101.92 | 0.12 | 0.11% | 101.8 | 104.55 | 101.52 |
| 10 de abr. de 2023 | 101.45 | 3.57 | 3.65% | 97.87 | 102.12 | 97.76 |
| 3 de abr. de 2023 | 97.97 | 0.21 | 0.22% | 97.75 | 101.22 | 97.75 |
| 27 de mar. de 2023 | 97.7 | 1.07 | 1.11% | 96.62 | 97.83 | 95.74 |
| 20 de mar. de 2023 | 96.24 | 0.47 | 0.5% | 95.76 | 99.09 | 94.67 |
| 13 de mar. de 2023 | 95.51 | 1.17 | 1.24% | 94.34 | 98.87 | 94.18 |
| 6 de mar. de 2023 | 95.96 | -2.7 | -2.73% | 98.65 | 99.86 | 94.97 |
| 27 de fev. de 2023 | 98.83 | -0.83 | -0.84% | 99.66 | 99.8 | 97.28 |
| 20 de fev. de 2023 | 99.29 | -2.53 | -2.49% | 101.82 | 102.39 | 98.15 |
| 13 de fev. de 2023 | 101.2 | 0.34 | 0.33% | 100.86 | 101.82 | 99.58 |
| 6 de fev. de 2023 | 100.36 | 4.07 | 4.23% | 96.28 | 100.49 | 95.54 |
| 30 de jan. de 2023 | 96.29 | -2.86 | -2.89% | 99.15 | 99.74 | 96.13 |
| 23 de jan. de 2023 | 99.4 | 5.23 | 5.55% | 94.17 | 100.72 | 93.81 |
| 16 de jan. de 2023 | 93.93 | -4.71 | -4.78% | 98.64 | 99.42 | 92.81 |
| 9 de jan. de 2023 | 98.46 | -3.75 | -3.66% | 102.2 | 102.5 | 97.19 |
| 2 de jan. de 2023 | 102.23 | 1.77 | 1.76% | 100.46 | 103.73 | 99.41 |
| 26 de dez. de 2022 | 100.71 | 1.34 | 1.35% | 99.36 | 100.8 | 98.8 |
| 19 de dez. de 2022 | 99.05 | 1.36 | 1.4% | 97.68 | 99.63 | 96.62 |
| 12 de dez. de 2022 | 98.04 | -0.2 | -0.21% | 98.24 | 101.17 | 95.98 |
| 5 de dez. de 2022 | 98.01 | -1.72 | -1.73% | 99.73 | 101.14 | 97.86 |
| 28 de nov. de 2022 | 100.79 | 3.39 | 3.48% | 97.4 | 100.94 | 95.79 |
| 21 de nov. de 2022 | 97.31 | 2.4 | 2.52% | 94.91 | 97.54 | 94.68 |
| 14 de nov. de 2022 | 95.21 | 1.89 | 2.02% | 93.32 | 96.47 | 92.32 |
| 7 de nov. de 2022 | 93.48 | -1.87 | -1.97% | 95.35 | 97.81 | 92.86 |
| 31 de out. de 2022 | 95.11 | 0.93 | 0.99% | 94.17 | 96.41 | 92.92 |
| 24 de out. de 2022 | 94.92 | 5.96 | 6.69% | 88.96 | 94.92 | 85.32 |
| 17 de out. de 2022 | 88.35 | 4.71 | 5.64% | 83.63 | 88.73 | 83.48 |
| 10 de out. de 2022 | 82.41 | -2.4 | -2.82% | 84.8 | 85.76 | 81.05 |
| 3 de out. de 2022 | 83.88 | 1.19 | 1.45% | 82.68 | 86.06 | 81.77 |
| 26 de set. de 2022 | 81.79 | 0.59 | 0.72% | 81.2 | 83.7 | 80.04 |
| 19 de set. de 2022 | 81.84 | -2.21 | -2.63% | 84.05 | 87.76 | 80.56 |
| 12 de set. de 2022 | 85.04 | -3 | -3.41% | 88.04 | 88.48 | 83.09 |
| 5 de set. de 2022 | 87.85 | 0.46 | 0.53% | 87.38 | 88.17 | 84.92 |
| 29 de ago. de 2022 | 87.37 | -4.62 | -5.03% | 91.99 | 92.75 | 87.08 |
| 22 de ago. de 2022 | 93.33 | 1.95 | 2.14% | 91.37 | 96.4 | 91.35 |
| 15 de ago. de 2022 | 93.17 | -0.38 | -0.4% | 93.54 | 95.95 | 92.85 |
| 8 de ago. de 2022 | 94.77 | 1.61 | 1.73% | 93.15 | 94.87 | 90.68 |
| 1 de ago. de 2022 | 92.84 | -0.66 | -0.71% | 93.5 | 94.73 | 91.31 |
| 25 de jul. de 2022 | 93.08 | -0.77 | -0.81% | 93.84 | 95.21 | 88.44 |
| 18 de jul. de 2022 | 93.98 | 2.21 | 2.4% | 91.77 | 95.42 | 88.71 |
| 11 de jul. de 2022 | 90.88 | -3.56 | -3.76% | 94.43 | 95.02 | 88.65 |
| 4 de jul. de 2022 | 94.81 | 0.65 | 0.7% | 94.15 | 95.52 | 91.05 |
| 27 de jun. de 2022 | 96.72 | 2.73 | 2.9% | 93.99 | 97.09 | 92.02 |
| 20 de jun. de 2022 | 93.93 | 3.73 | 4.13% | 90.2 | 94.17 | 89.84 |
| 13 de jun. de 2022 | 88.67 | -4.15 | -4.47% | 92.81 | 93.14 | 87.28 |
| 6 de jun. de 2022 | 95.31 | -0.96 | -0.99% | 96.26 | 100.46 | 94.17 |
| 30 de mai. de 2022 | 96.11 | 0.65 | 0.69% | 95.45 | 96.38 | 93.68 |
| 23 de mai. de 2022 | 96.5 | 5.96 | 6.59% | 90.53 | 96.5 | 89.46 |
| 16 de mai. de 2022 | 89.94 | -1.61 | -1.75% | 91.54 | 94.97 | 87.95 |
| 9 de mai. de 2022 | 91.75 | -2.07 | -2.21% | 93.82 | 94.5 | 89.63 |
| 2 de mai. de 2022 | 95.11 | 0.4 | 0.42% | 94.71 | 97.77 | 92.16 |
| 25 de abr. de 2022 | 94.67 | -4.46 | -4.49% | 99.12 | 100.69 | 94.21 |
| 18 de abr. de 2022 | 100.28 | -3.52 | -3.39% | 103.79 | 105.77 | 99.99 |
| 11 de abr. de 2022 | 103.97 | 3.37 | 3.34% | 100.6 | 104.73 | 100.52 |
| 4 de abr. de 2022 | 100.09 | 0.62 | 0.62% | 99.47 | 102.44 | 97.58 |
| 28 de mar. de 2022 | 100.18 | -1.32 | -1.31% | 101.5 | 102.32 | 98.58 |
| 21 de mar. de 2022 | 102.46 | 5.14 | 5.28% | 97.32 | 102.95 | 97.32 |
| 14 de mar. de 2022 | 97.61 | 0.76 | 0.79% | 96.84 | 98.23 | 93.95 |
| 7 de mar. de 2022 | 96.83 | -4.22 | -4.18% | 101.05 | 103.09 | 94.7 |
| 28 de fev. de 2022 | 99.63 | 0.53 | 0.53% | 99.1 | 104.32 | 98.17 |
| 21 de fev. de 2022 | 98.13 | 4.33 | 4.62% | 93.79 | 98.27 | 89.23 |
| 14 de fev. de 2022 | 93.33 | -2.04 | -2.13% | 95.36 | 95.5 | 92.83 |
| 7 de fev. de 2022 | 95.27 | 2.1 | 2.26% | 93.16 | 96.94 | 92.79 |
| 31 de jan. de 2022 | 93.01 | 3.79 | 4.24% | 89.22 | 93.89 | 88.83 |
| 24 de jan. de 2022 | 90.25 | 4.73 | 5.54% | 85.51 | 91.49 | 84.67 |
| 17 de jan. de 2022 | 87.24 | -4.31 | -4.7% | 91.54 | 91.65 | 86.76 |
| 10 de jan. de 2022 | 92.44 | 2.04 | 2.26% | 90.39 | 92.45 | 88.93 |
| 3 de jan. de 2022 | 90.45 | 4.35 | 5.06% | 86.09 | 91.48 | 86.08 |
| 27 de dez. de 2021 | 86.04 | 1.77 | 2.1% | 84.27 | 86.47 | 84.17 |
| 20 de dez. de 2021 | 84.84 | 4.38 | 5.44% | 80.46 | 85.19 | 79.62 |
| 13 de dez. de 2021 | 82.26 | -3.23 | -3.78% | 85.49 | 85.73 | 81.14 |
| 6 de dez. de 2021 | 86.16 | 4.04 | 4.93% | 82.11 | 87.62 | 82.01 |
| 29 de nov. de 2021 | 81.11 | -2.8 | -3.34% | 83.91 | 84.39 | 78.98 |
| 22 de nov. de 2021 | 82.94 | -2.88 | -3.35% | 85.81 | 87.65 | 81.34 |
| 15 de nov. de 2021 | 85.46 | -3.45 | -3.87% | 88.9 | 89.76 | 85.02 |
| 8 de nov. de 2021 | 88.86 | -2.15 | -2.36% | 91 | 91.58 | 88.57 |
| 1 de nov. de 2021 | 91.18 | 2.78 | 3.14% | 88.4 | 91.22 | 86.73 |
| 25 de out. de 2021 | 88.83 | -2.47 | -2.7% | 91.29 | 91.95 | 87.01 |
| 18 de out. de 2021 | 91.82 | 1.87 | 2.09% | 89.94 | 92.3 | 89.21 |
| 11 de out. de 2021 | 90.89 | -0.1 | -0.1% | 90.98 | 91.37 | 88.23 |
| 4 de out. de 2021 | 90.61 | 3.4 | 3.89% | 87.21 | 90.83 | 86.38 |
| 27 de set. de 2021 | 87.38 | -0.31 | -0.35% | 87.68 | 88.44 | 85.42 |
| 20 de set. de 2021 | 87.19 | 5.64 | 6.91% | 81.55 | 87.67 | 81.49 |
| 13 de set. de 2021 | 83.45 | -0.61 | -0.73% | 84.06 | 85.08 | 82.23 |
| 6 de set. de 2021 | 82.99 | -0.33 | -0.39% | 83.31 | 84.39 | 82.17 |
| 30 de ago. de 2021 | 83.69 | -1.61 | -1.88% | 85.29 | 85.41 | 83.5 |
| 23 de ago. de 2021 | 85.4 | 0.81 | 0.95% | 84.59 | 86.44 | 84.35 |
| 16 de ago. de 2021 | 84.06 | -2.25 | -2.61% | 86.31 | 87.24 | 82.84 |
| 9 de ago. de 2021 | 87.23 | 0.1 | 0.12% | 87.12 | 88.64 | 86.47 |
| 2 de ago. de 2021 | 87.57 | 0.43 | 0.5% | 87.13 | 88.72 | 85.28 |
| 26 de jul. de 2021 | 86.9 | 1.38 | 1.61% | 85.52 | 89.45 | 85.38 |
| 19 de jul. de 2021 | 85.81 | 4.32 | 5.31% | 81.48 | 86.95 | 79.7 |
| 12 de jul. de 2021 | 83.53 | -1.43 | -1.69% | 84.96 | 86.38 | 83.29 |
| 5 de jul. de 2021 | 86.36 | 0.25 | 0.29% | 86.11 | 86.74 | 84.01 |
| 28 de jun. de 2021 | 86.67 | 0.68 | 0.79% | 85.99 | 86.99 | 84.12 |
| 21 de jun. de 2021 | 86.76 | -0.07 | -0.09% | 86.83 | 88.13 | 86.23 |
| 14 de jun. de 2021 | 85.85 | -2.89 | -3.25% | 88.73 | 89.78 | 85.6 |
| 7 de jun. de 2021 | 88.75 | -0.13 | -0.14% | 88.87 | 89.95 | 88.14 |
| 31 de mai. de 2021 | 88.94 | -0.75 | -0.83% | 89.68 | 89.69 | 87.86 |
| 24 de mai. de 2021 | 88.73 | 2.51 | 2.91% | 86.22 | 88.82 | 85.96 |
| 17 de mai. de 2021 | 85.73 | 0.12 | 0.14% | 85.61 | 87.09 | 83.56 |
| 10 de mai. de 2021 | 85.96 | -0.86 | -1% | 86.82 | 87.02 | 82.14 |
| 3 de mai. de 2021 | 85.74 | 2.3 | 2.76% | 83.43 | 85.91 | 83.13 |
| 26 de abr. de 2021 | 83.21 | 2.15 | 2.66% | 81.05 | 83.79 | 80.78 |
| 19 de abr. de 2021 | 80.51 | 2.75 | 3.53% | 77.76 | 80.74 | 76.07 |
