PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 40.86 | 0.88 | 2.2% | 39.98 | 41.16 | 39.69 |
| 3 de fev. de 2025 | 39.76 | 0.35 | 0.91% | 39.4 | 40.18 | 39.22 |
| 27 de jan. de 2025 | 39.27 | -1.01 | -2.51% | 40.28 | 40.68 | 39.03 |
| 20 de jan. de 2025 | 39.42 | 0.66 | 1.7% | 38.76 | 40.54 | 38.46 |
| 13 de jan. de 2025 | 38.74 | 1.06 | 2.81% | 37.68 | 38.85 | 37.61 |
| 6 de jan. de 2025 | 37.68 | -2.29 | -5.73% | 39.97 | 40.12 | 37.46 |
| 30 de dez. de 2024 | 40.11 | 0.64 | 1.62% | 39.47 | 40.51 | 39.28 |
| 23 de dez. de 2024 | 39.83 | 0.05 | 0.15% | 39.77 | 40.05 | 39.29 |
| 16 de dez. de 2024 | 39.94 | -1.9 | -4.52% | 41.83 | 41.88 | 39.79 |
| 9 de dez. de 2024 | 42.15 | -0.28 | -0.64% | 42.42 | 42.97 | 41.66 |
| 2 de dez. de 2024 | 42.23 | -1.87 | -4.22% | 44.09 | 44.29 | 41.87 |
| 25 de nov. de 2024 | 44.21 | 0.84 | 1.93% | 43.37 | 44.6 | 43.16 |
| 18 de nov. de 2024 | 43.01 | 1.1 | 2.64% | 41.9 | 43.2 | 41.61 |
| 11 de nov. de 2024 | 41.55 | 1.19 | 2.97% | 40.35 | 41.64 | 39.94 |
| 4 de nov. de 2024 | 40.35 | -1.18 | -2.82% | 41.52 | 41.62 | 40.3 |
| 28 de out. de 2024 | 41.2 | -0.18 | -0.44% | 41.38 | 42.5 | 41 |
| 21 de out. de 2024 | 41.31 | -2.45 | -5.6% | 43.76 | 44.06 | 40.61 |
| 14 de out. de 2024 | 43.86 | 1.04 | 2.45% | 42.81 | 44.03 | 42.76 |
| 7 de out. de 2024 | 42.85 | -1.02 | -2.33% | 43.87 | 44.11 | 42.67 |
| 30 de set. de 2024 | 44.02 | -1.08 | -2.38% | 45.09 | 45.12 | 43.4 |
| 23 de set. de 2024 | 44.78 | 0.59 | 1.33% | 44.19 | 44.9 | 43.82 |
| 16 de set. de 2024 | 44.14 | -0.46 | -1.01% | 44.59 | 44.9 | 43.19 |
| 9 de set. de 2024 | 44.29 | 3.07 | 7.47% | 41.21 | 44.33 | 41.21 |
| 2 de set. de 2024 | 41.02 | -0.81 | -1.94% | 41.83 | 43.13 | 40.78 |
| 26 de ago. de 2024 | 41.68 | 0.42 | 1.04% | 41.25 | 41.75 | 41.02 |
| 19 de ago. de 2024 | 41.07 | 0.57 | 1.4% | 40.5 | 41.1 | 40.43 |
| 12 de ago. de 2024 | 40.44 | -0.28 | -0.67% | 40.71 | 40.97 | 39.88 |
| 5 de ago. de 2024 | 40.65 | 0.69 | 1.75% | 39.95 | 40.66 | 39.52 |
| 29 de jul. de 2024 | 40.85 | 0.91 | 2.27% | 39.94 | 41.81 | 39.55 |
| 22 de jul. de 2024 | 39.94 | 0.41 | 1.06% | 39.52 | 40.84 | 38.58 |
| 15 de jul. de 2024 | 41.31 | 0.06 | 0.14% | 41.25 | 42.37 | 40.58 |
| 8 de jul. de 2024 | 41.31 | 0.09 | 0.21% | 41.22 | 41.64 | 40.56 |
| 1 de jul. de 2024 | 41.11 | -0.24 | -0.56% | 41.34 | 41.84 | 40.6 |
| 24 de jun. de 2024 | 41.1 | 0.85 | 2.11% | 40.25 | 41.5 | 40.22 |
| 17 de jun. de 2024 | 40.1 | 0.85 | 2.19% | 39.24 | 40.34 | 38.83 |
| 10 de jun. de 2024 | 39.56 | -1.17 | -2.88% | 40.73 | 40.78 | 39.16 |
| 3 de jun. de 2024 | 40.83 | -0.18 | -0.44% | 41.01 | 41.58 | 40.6 |
| 27 de mai. de 2024 | 41.08 | 1.48 | 3.76% | 39.59 | 41.15 | 38.89 |
| 20 de mai. de 2024 | 39.58 | -0.38 | -0.93% | 39.95 | 40.18 | 38.99 |
| 13 de mai. de 2024 | 39.95 | -0.08 | -0.18% | 40.02 | 40.79 | 39.71 |
| 6 de mai. de 2024 | 40.26 | 1.21 | 3.12% | 39.04 | 40.3 | 38.94 |
| 29 de abr. de 2024 | 38.74 | -1.15 | -2.89% | 39.89 | 40.69 | 38.63 |
| 22 de abr. de 2024 | 39.63 | -1.73 | -4.19% | 41.36 | 41.49 | 38.44 |
| 15 de abr. de 2024 | 40.37 | 0.43 | 1.1% | 39.93 | 40.55 | 39.34 |
| 8 de abr. de 2024 | 39.61 | -2.26 | -5.4% | 41.87 | 42.01 | 39.56 |
| 1 de abr. de 2024 | 42.02 | 0.21 | 0.5% | 41.81 | 43.28 | 41.4 |
| 25 de mar. de 2024 | 41.86 | 1.32 | 3.25% | 40.54 | 42.01 | 40.35 |
| 18 de mar. de 2024 | 40.25 | 0.85 | 2.15% | 39.4 | 40.62 | 39.14 |
| 11 de mar. de 2024 | 39.39 | -0.12 | -0.31% | 39.51 | 40.37 | 39.02 |
| 4 de mar. de 2024 | 39.41 | -0.19 | -0.46% | 39.59 | 40.83 | 39.26 |
| 26 de fev. de 2024 | 40.11 | -0.33 | -0.8% | 40.43 | 40.46 | 39.31 |
| 19 de fev. de 2024 | 40.57 | 0.39 | 0.99% | 40.17 | 41.02 | 39.95 |
| 12 de fev. de 2024 | 40.35 | 0.77 | 1.94% | 39.58 | 40.54 | 39.39 |
| 5 de fev. de 2024 | 39.55 | -2.25 | -5.39% | 41.8 | 41.8 | 39.14 |
| 29 de jan. de 2024 | 42 | -0.14 | -0.31% | 42.13 | 42.58 | 41.54 |
| 22 de jan. de 2024 | 42.22 | 2.96 | 7.53% | 39.26 | 42.35 | 39.18 |
| 15 de jan. de 2024 | 39.18 | 0.64 | 1.66% | 38.54 | 39.3 | 38.22 |
| 8 de jan. de 2024 | 38.41 | -1.65 | -4.1% | 40.05 | 40.13 | 37.45 |
| 1 de jan. de 2024 | 40.05 | 2.47 | 6.6% | 37.57 | 40.24 | 37.57 |
| 25 de dez. de 2023 | 37.61 | 0.31 | 0.83% | 37.3 | 37.61 | 37.08 |
| 18 de dez. de 2023 | 37.39 | -0.15 | -0.38% | 37.53 | 37.67 | 37.1 |
| 11 de dez. de 2023 | 37.28 | -0.97 | -2.54% | 38.25 | 38.26 | 36.35 |
| 4 de dez. de 2023 | 38.16 | -0.14 | -0.34% | 38.29 | 38.74 | 37.9 |
| 27 de nov. de 2023 | 38.48 | 1.17 | 3.16% | 37.3 | 38.48 | 37.09 |
| 20 de nov. de 2023 | 37.27 | 1.17 | 3.26% | 36.09 | 37.45 | 36.09 |
| 13 de nov. de 2023 | 36.12 | 0.55 | 1.57% | 35.56 | 36.26 | 35.29 |
| 6 de nov. de 2023 | 35.61 | -0.26 | -0.73% | 35.87 | 35.98 | 35.28 |
| 30 de out. de 2023 | 35.89 | 1.92 | 5.65% | 33.97 | 36.25 | 33.95 |
| 23 de out. de 2023 | 33.31 | 2.01 | 6.42% | 31.3 | 34.59 | 31.15 |
| 16 de out. de 2023 | 31.5 | 0.82 | 2.67% | 30.68 | 32.03 | 30.53 |
| 9 de out. de 2023 | 30.58 | -0.14 | -0.43% | 30.71 | 31.86 | 30.57 |
| 2 de out. de 2023 | 30.74 | -1.58 | -4.86% | 32.31 | 32.33 | 30.04 |
| 25 de set. de 2023 | 32.33 | -0.67 | -2.01% | 32.99 | 33.14 | 32.21 |
| 18 de set. de 2023 | 33.18 | -0.65 | -1.9% | 33.82 | 33.86 | 32.83 |
| 11 de set. de 2023 | 33.7 | 0.1 | 0.29% | 33.6 | 34.28 | 33.41 |
| 4 de set. de 2023 | 33.32 | -1.47 | -4.23% | 34.79 | 34.95 | 33.13 |
| 28 de ago. de 2023 | 34.76 | 1.3 | 3.91% | 33.45 | 35.02 | 33.15 |
| 21 de ago. de 2023 | 33.24 | 0.2 | 0.6% | 33.04 | 33.47 | 32.67 |
| 14 de ago. de 2023 | 33.07 | -0.12 | -0.37% | 33.19 | 33.53 | 32.75 |
| 7 de ago. de 2023 | 33.28 | 0.73 | 2.24% | 32.55 | 33.31 | 32.08 |
| 31 de jul. de 2023 | 32.53 | -1.32 | -3.88% | 33.84 | 34.14 | 32.43 |
| 24 de jul. de 2023 | 33.97 | 0.33 | 1.01% | 33.63 | 34.62 | 33.46 |
| 17 de jul. de 2023 | 33.81 | 0.4 | 1.19% | 33.41 | 34.05 | 31.16 |
| 10 de jul. de 2023 | 33.87 | -1.9 | -5.29% | 35.76 | 35.79 | 33.84 |
| 3 de jul. de 2023 | 35.81 | -1.22 | -3.3% | 37.03 | 37.56 | 35.76 |
| 26 de jun. de 2023 | 37.12 | 1.64 | 4.65% | 35.47 | 37.13 | 35.39 |
| 19 de jun. de 2023 | 35.39 | -0.43 | -1.21% | 35.82 | 36.05 | 35.37 |
| 12 de jun. de 2023 | 36.36 | 0.92 | 2.62% | 35.43 | 36.57 | 35.25 |
| 5 de jun. de 2023 | 35.37 | 0.64 | 1.84% | 34.73 | 35.5 | 34.23 |
| 29 de mai. de 2023 | 34.5 | -0.3 | -0.87% | 34.8 | 35.85 | 33.62 |
| 22 de mai. de 2023 | 34.89 | -1.19 | -3.3% | 36.08 | 36.79 | 34.56 |
| 15 de mai. de 2023 | 35.97 | -1.46 | -3.88% | 37.42 | 37.51 | 35.61 |
| 8 de mai. de 2023 | 37.47 | -0.04 | -0.11% | 37.51 | 37.79 | 37.18 |
| 1 de mai. de 2023 | 37.68 | -1.29 | -3.29% | 38.96 | 38.99 | 37.04 |
| 24 de abr. de 2023 | 38.69 | 1.5 | 4.06% | 37.18 | 38.87 | 36.46 |
| 17 de abr. de 2023 | 37.19 | -1.96 | -4.99% | 39.14 | 39.42 | 36.87 |
| 10 de abr. de 2023 | 39.15 | 0.12 | 0.33% | 39.02 | 39.61 | 38.81 |
| 3 de abr. de 2023 | 39.4 | 0.43 | 1.12% | 38.96 | 40.16 | 38.96 |
| 27 de mar. de 2023 | 38.83 | 0.96 | 2.53% | 37.87 | 38.96 | 37.62 |
| 20 de mar. de 2023 | 37.54 | 0.64 | 1.73% | 36.9 | 37.86 | 36.88 |
| 13 de mar. de 2023 | 36.69 | 0.33 | 0.93% | 36.35 | 37.26 | 36.09 |
| 6 de mar. de 2023 | 36.64 | -1.58 | -4.11% | 38.21 | 38.54 | 36.34 |
| 27 de fev. de 2023 | 38.21 | -0.72 | -1.83% | 38.92 | 39.06 | 37.86 |
| 20 de fev. de 2023 | 38.62 | -1.2 | -2.99% | 39.81 | 39.82 | 38.01 |
| 13 de fev. de 2023 | 40.18 | 0.32 | 0.8% | 39.86 | 40.38 | 39.58 |
| 6 de fev. de 2023 | 39.95 | -1.42 | -3.44% | 41.37 | 41.39 | 39.63 |
| 30 de jan. de 2023 | 41.38 | 0.72 | 1.77% | 40.66 | 41.85 | 40.64 |
| 23 de jan. de 2023 | 40.53 | 0.63 | 1.57% | 39.9 | 41 | 38.45 |
| 16 de jan. de 2023 | 39.9 | -1.75 | -4.18% | 41.64 | 41.64 | 39.38 |
| 9 de jan. de 2023 | 41.77 | 0.31 | 0.74% | 41.46 | 41.88 | 40.94 |
| 2 de jan. de 2023 | 42.1 | 2.44 | 6.15% | 39.66 | 42.48 | 39.3 |
| 26 de dez. de 2022 | 39.32 | 0.89 | 2.34% | 38.42 | 39.6 | 38.23 |
| 19 de dez. de 2022 | 38.32 | 1.07 | 2.9% | 37.24 | 38.45 | 36.5 |
| 12 de dez. de 2022 | 37.02 | -0.61 | -1.63% | 37.63 | 38.53 | 36.6 |
| 5 de dez. de 2022 | 37.31 | -0.55 | -1.46% | 37.86 | 38.02 | 36.55 |
| 28 de nov. de 2022 | 38.09 | -0.85 | -2.19% | 38.94 | 39.1 | 37.63 |
| 21 de nov. de 2022 | 38.94 | 0.4 | 1.06% | 38.53 | 39.27 | 38.44 |
| 14 de nov. de 2022 | 38.49 | 0.1 | 0.28% | 38.38 | 38.9 | 37.21 |
| 7 de nov. de 2022 | 38.2 | 1.01 | 2.71% | 37.19 | 38.53 | 36.91 |
| 31 de out. de 2022 | 37.19 | -0.07 | -0.17% | 37.25 | 38.26 | 36.73 |
| 24 de out. de 2022 | 37.57 | 1.85 | 5.17% | 35.72 | 37.95 | 35.61 |
| 17 de out. de 2022 | 35.24 | -1.37 | -3.75% | 36.61 | 37.6 | 34.48 |
| 10 de out. de 2022 | 36.34 | -0.74 | -2% | 37.08 | 37.24 | 35.04 |
| 3 de out. de 2022 | 36.77 | -1.56 | -4.07% | 38.33 | 39.77 | 36.74 |
| 26 de set. de 2022 | 37.91 | -1.36 | -3.44% | 39.26 | 39.61 | 37.87 |
| 19 de set. de 2022 | 39.45 | -1.51 | -3.69% | 40.96 | 41.14 | 39.03 |
| 12 de set. de 2022 | 41.18 | -1.17 | -2.74% | 42.34 | 42.75 | 40.57 |
| 5 de set. de 2022 | 42.17 | 0.92 | 2.23% | 41.25 | 42.23 | 40.63 |
| 29 de ago. de 2022 | 41.22 | -1.79 | -4.14% | 43 | 43.47 | 41.07 |
| 22 de ago. de 2022 | 43.17 | -1.02 | -2.31% | 44.19 | 44.37 | 43.13 |
| 15 de ago. de 2022 | 44.35 | -0.54 | -1.21% | 44.89 | 45.95 | 43.82 |
| 8 de ago. de 2022 | 45.05 | 0.21 | 0.49% | 44.83 | 45.16 | 44.26 |
| 1 de ago. de 2022 | 44.84 | -1.18 | -2.57% | 46.02 | 46.4 | 44.27 |
| 25 de jul. de 2022 | 46.11 | 1.93 | 4.39% | 44.17 | 46.4 | 43.95 |
| 18 de jul. de 2022 | 44.35 | -6.68 | -13.08% | 51.02 | 51.05 | 43.67 |
| 11 de jul. de 2022 | 50.91 | 0.55 | 1.11% | 50.35 | 51.26 | 49.65 |
| 4 de jul. de 2022 | 50.38 | -0.86 | -1.68% | 51.24 | 51.78 | 50.25 |
| 27 de jun. de 2022 | 51.5 | 0.59 | 1.15% | 50.91 | 51.66 | 50.21 |
| 20 de jun. de 2022 | 50.82 | 1.59 | 3.22% | 49.23 | 52.07 | 49.11 |
| 13 de jun. de 2022 | 48.94 | -1.47 | -2.92% | 50.41 | 50.67 | 47.91 |
| 6 de jun. de 2022 | 50.71 | 0.03 | 0.07% | 50.67 | 51.85 | 50.39 |
| 30 de mai. de 2022 | 50.71 | -0.5 | -0.96% | 51.2 | 51.51 | 50.29 |
| 23 de mai. de 2022 | 51.3 | 1.58 | 3.19% | 49.71 | 51.46 | 48.74 |
| 16 de mai. de 2022 | 49.43 | 1.35 | 2.82% | 48.07 | 49.49 | 47.65 |
| 9 de mai. de 2022 | 48.07 | 0 | 0% | 48.07 | 49.33 | 47.32 |
| 2 de mai. de 2022 | 48.14 | 1.57 | 3.37% | 46.57 | 48.33 | 45.45 |
| 25 de abr. de 2022 | 46.17 | -4.86 | -9.51% | 51.02 | 51.05 | 46.08 |
| 18 de abr. de 2022 | 51.78 | -1.86 | -3.47% | 53.64 | 55.39 | 51.36 |
| 11 de abr. de 2022 | 53.72 | 0.12 | 0.24% | 53.59 | 54.58 | 53.3 |
| 4 de abr. de 2022 | 53.42 | 1.63 | 3.14% | 51.79 | 53.56 | 51.53 |
| 28 de mar. de 2022 | 52.12 | 0.79 | 1.55% | 51.32 | 52.18 | 50.81 |
| 21 de mar. de 2022 | 51.27 | -0.17 | -0.34% | 51.44 | 51.8 | 50.92 |
| 14 de mar. de 2022 | 51 | -2.33 | -4.36% | 53.32 | 53.35 | 51 |
| 7 de mar. de 2022 | 53.02 | -1.64 | -3.01% | 54.66 | 55.33 | 52.78 |
| 28 de fev. de 2022 | 55.11 | 1.39 | 2.58% | 53.72 | 55.38 | 53.26 |
| 21 de fev. de 2022 | 54.15 | 0.17 | 0.33% | 53.97 | 54.53 | 51.71 |
| 14 de fev. de 2022 | 53.84 | 0.52 | 0.97% | 53.32 | 53.96 | 52.5 |
| 7 de fev. de 2022 | 53.32 | 0.16 | 0.3% | 53.16 | 53.65 | 52.51 |
| 31 de jan. de 2022 | 53.32 | 0.95 | 1.81% | 52.37 | 54.55 | 52.2 |
| 24 de jan. de 2022 | 52.9 | -0.49 | -0.9% | 53.38 | 53.83 | 50.81 |
| 17 de jan. de 2022 | 53.2 | -0.03 | -0.06% | 53.23 | 53.93 | 52.57 |
| 10 de jan. de 2022 | 53.29 | -1.18 | -2.17% | 54.47 | 54.82 | 53.08 |
| 3 de jan. de 2022 | 54.23 | 2.19 | 4.22% | 52.03 | 54.63 | 51.98 |
| 27 de dez. de 2021 | 51.95 | -0.76 | -1.45% | 52.71 | 53.09 | 51.88 |
| 20 de dez. de 2021 | 52.67 | -0.23 | -0.44% | 52.9 | 53.33 | 52.05 |
| 13 de dez. de 2021 | 53.14 | 3.09 | 6.17% | 50.05 | 53.21 | 49.68 |
| 6 de dez. de 2021 | 50.18 | -1.51 | -2.93% | 51.69 | 51.92 | 49.86 |
| 29 de nov. de 2021 | 51.42 | -0.05 | -0.1% | 51.47 | 51.84 | 49.74 |
| 22 de nov. de 2021 | 51.81 | 1.03 | 2.02% | 50.78 | 52.19 | 50.65 |
| 15 de nov. de 2021 | 50.86 | -1.54 | -2.93% | 52.39 | 52.53 | 50.67 |
| 8 de nov. de 2021 | 52.35 | 0.23 | 0.44% | 52.12 | 52.74 | 51.91 |
| 1 de nov. de 2021 | 52.27 | -0.86 | -1.62% | 53.13 | 53.36 | 51.2 |
| 25 de out. de 2021 | 52.98 | 0.09 | 0.18% | 52.88 | 53.19 | 52.41 |
| 18 de out. de 2021 | 52.92 | 0.82 | 1.57% | 52.1 | 53.92 | 51.63 |
| 11 de out. de 2021 | 52.25 | -0.97 | -1.81% | 53.21 | 53.26 | 50.86 |
| 4 de out. de 2021 | 53.24 | -1.22 | -2.23% | 54.45 | 54.84 | 53.24 |
| 27 de set. de 2021 | 54.25 | -0.15 | -0.28% | 54.4 | 54.68 | 53.92 |
| 20 de set. de 2021 | 54.37 | 0.22 | 0.42% | 54.14 | 54.63 | 54.01 |
| 13 de set. de 2021 | 54.21 | -0.3 | -0.56% | 54.51 | 54.97 | 54.17 |
| 6 de set. de 2021 | 54.24 | -1.15 | -2.08% | 55.39 | 55.46 | 54.24 |
| 30 de ago. de 2021 | 55.43 | 0.67 | 1.24% | 54.75 | 55.49 | 54.66 |
| 23 de ago. de 2021 | 54.77 | -0.81 | -1.46% | 55.58 | 55.7 | 54.53 |
| 16 de ago. de 2021 | 55.52 | -0.36 | -0.65% | 55.88 | 56.18 | 55.19 |
| 9 de ago. de 2021 | 55.86 | 0.56 | 1.01% | 55.3 | 55.97 | 55 |
| 2 de ago. de 2021 | 55.23 | -0.81 | -1.43% | 56.03 | 56.25 | 55.2 |
| 26 de jul. de 2021 | 55.78 | -0.08 | -0.15% | 55.86 | 56.33 | 55.47 |
| 19 de jul. de 2021 | 55.88 | -0.47 | -0.82% | 56.34 | 56.81 | 55.31 |
| 12 de jul. de 2021 | 56.41 | 0.4 | 0.73% | 56 | 56.78 | 55.87 |
| 5 de jul. de 2021 | 56.06 | -0.4 | -0.71% | 56.46 | 56.57 | 55.55 |
| 28 de jun. de 2021 | 56.44 | 0.03 | 0.07% | 56.4 | 56.56 | 55.8 |
| 21 de jun. de 2021 | 56.36 | 0.33 | 0.6% | 56.02 | 56.76 | 55.98 |
| 14 de jun. de 2021 | 55.76 | -1.5 | -2.61% | 57.25 | 57.44 | 55.56 |
| 7 de jun. de 2021 | 57.32 | 0.1 | 0.17% | 57.22 | 57.6 | 56.79 |
| 31 de mai. de 2021 | 57.32 | 0.46 | 0.82% | 56.85 | 57.36 | 56.17 |
| 24 de mai. de 2021 | 56.49 | -0.65 | -1.14% | 57.14 | 57.29 | 56.02 |
| 17 de mai. de 2021 | 56.89 | -2.12 | -3.6% | 59.01 | 59.07 | 56.35 |
| 10 de mai. de 2021 | 58.69 | -0.47 | -0.78% | 59.15 | 59.84 | 58 |
| 3 de mai. de 2021 | 58.72 | 0.57 | 0.99% | 58.14 | 59.36 | 57.86 |
| 26 de abr. de 2021 | 57.79 | 0.6 | 1.06% | 57.18 | 57.79 | 56.2 |
| 19 de abr. de 2021 | 57.29 | -1.35 | -2.29% | 58.63 | 58.82 | 56.78 |
