PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 352.66 | 4.72 | 1.35% | 347.94 | 354.92 | 345.04 |
| 3 de fev. de 2025 | 347.03 | 6.28 | 1.84% | 340.74 | 349.62 | 338.42 |
| 27 de jan. de 2025 | 340.96 | 11.5 | 3.49% | 329.46 | 349.93 | 326.48 |
| 20 de jan. de 2025 | 329.15 | 9.38 | 2.93% | 319.76 | 330.04 | 319.14 |
| 13 de jan. de 2025 | 318.97 | 14.31 | 4.69% | 304.66 | 319.61 | 302.83 |
| 6 de jan. de 2025 | 306.72 | -7.02 | -2.24% | 313.74 | 314.37 | 304.97 |
| 30 de dez. de 2024 | 314.04 | 0.08 | 0.02% | 313.96 | 318.67 | 311.05 |
| 23 de dez. de 2024 | 318.1 | 2.34 | 0.74% | 315.76 | 320.53 | 312.3 |
| 16 de dez. de 2024 | 316.64 | 3.58 | 1.14% | 313.05 | 320.64 | 308.44 |
| 9 de dez. de 2024 | 313.85 | 2.76 | 0.88% | 311.09 | 315.89 | 305.7 |
| 2 de dez. de 2024 | 310.36 | -4.92 | -1.57% | 315.28 | 316.22 | 307.78 |
| 25 de nov. de 2024 | 313.78 | 1.62 | 0.52% | 312.15 | 315.37 | 307.9 |
| 18 de nov. de 2024 | 308.8 | 0.92 | 0.29% | 307.88 | 311.44 | 305.23 |
| 11 de nov. de 2024 | 308.77 | 0.51 | 0.16% | 308.25 | 311.42 | 305.54 |
| 4 de nov. de 2024 | 307.06 | 16.92 | 5.83% | 290.14 | 310.18 | 289.77 |
| 28 de out. de 2024 | 289.83 | 9.15 | 3.26% | 280.67 | 295.35 | 280.52 |
| 21 de out. de 2024 | 280.67 | -6.69 | -2.33% | 287.35 | 289.34 | 279.66 |
| 14 de out. de 2024 | 289.75 | 12.33 | 4.44% | 277.41 | 290.15 | 277.12 |
| 7 de out. de 2024 | 276.94 | 0.86 | 0.31% | 276.08 | 277.94 | 272.36 |
| 30 de set. de 2024 | 276.94 | 3.36 | 1.22% | 273.58 | 278.17 | 272.31 |
| 23 de set. de 2024 | 274.45 | -10.05 | -3.53% | 284.49 | 287.97 | 267.42 |
| 16 de set. de 2024 | 283.53 | -4.15 | -1.44% | 287.67 | 292.16 | 281.39 |
| 9 de set. de 2024 | 286.49 | 4.97 | 1.76% | 281.52 | 287.84 | 277.45 |
| 2 de set. de 2024 | 278.35 | 1.65 | 0.59% | 276.7 | 281.16 | 276.17 |
| 26 de ago. de 2024 | 275.85 | 8.8 | 3.29% | 267.05 | 276.12 | 266.33 |
| 19 de ago. de 2024 | 266.6 | 0.02 | 0% | 266.58 | 268.42 | 264.38 |
| 12 de ago. de 2024 | 266.55 | 6.88 | 2.65% | 259.66 | 267.61 | 257.85 |
| 5 de ago. de 2024 | 259.38 | -1.88 | -0.72% | 261.26 | 262.07 | 253.7 |
| 29 de jul. de 2024 | 265.47 | 6.63 | 2.56% | 258.84 | 267.02 | 257.68 |
| 22 de jul. de 2024 | 258.62 | -7.07 | -2.66% | 265.68 | 267.48 | 251.84 |
| 15 de jul. de 2024 | 264.24 | -0.77 | -0.3% | 265.01 | 272.72 | 263.55 |
| 8 de jul. de 2024 | 265.06 | -4.55 | -1.69% | 269.6 | 270.57 | 258.82 |
| 1 de jul. de 2024 | 269.33 | 7.84 | 3% | 261.48 | 269.71 | 260.52 |
| 24 de jun. de 2024 | 261.53 | -13.36 | -4.86% | 274.88 | 279.48 | 260.43 |
| 17 de jun. de 2024 | 274.18 | 5.73 | 2.13% | 268.45 | 277.17 | 268.41 |
| 10 de jun. de 2024 | 269.63 | -7.55 | -2.73% | 277.17 | 277.29 | 268.21 |
| 3 de jun. de 2024 | 277.96 | 6.28 | 2.31% | 271.67 | 279.46 | 267.21 |
| 27 de mai. de 2024 | 271.48 | -1.96 | -0.72% | 273.44 | 273.48 | 267.2 |
| 20 de mai. de 2024 | 273.58 | -5.29 | -1.9% | 278.86 | 279.36 | 272.18 |
| 13 de mai. de 2024 | 279.12 | -1.64 | -0.59% | 280.76 | 281.46 | 273.4 |
| 6 de mai. de 2024 | 280.12 | 11.16 | 4.14% | 268.96 | 280.15 | 268.49 |
| 29 de abr. de 2024 | 267.71 | -4.13 | -1.52% | 271.84 | 273.55 | 265.65 |
| 22 de abr. de 2024 | 273.41 | 4.21 | 1.56% | 269.2 | 281.36 | 268.44 |
| 15 de abr. de 2024 | 269.05 | -6.12 | -2.23% | 275.16 | 276.5 | 267.45 |
| 8 de abr. de 2024 | 275.23 | 0.42 | 0.15% | 274.81 | 277.08 | 271.33 |
| 1 de abr. de 2024 | 276.36 | -2.63 | -0.94% | 278.98 | 279.98 | 272.27 |
| 25 de mar. de 2024 | 278.66 | -3.8 | -1.35% | 282.46 | 282.46 | 276.14 |
| 18 de mar. de 2024 | 282.4 | -0.02 | -0.01% | 282.41 | 290.06 | 282.4 |
| 11 de mar. de 2024 | 282.05 | 3.91 | 1.4% | 278.14 | 287.84 | 277 |
| 4 de mar. de 2024 | 279.09 | -2.46 | -0.88% | 281.54 | 281.7 | 275.29 |
| 26 de fev. de 2024 | 282.42 | 0.87 | 0.3% | 281.55 | 285.26 | 280.62 |
| 19 de fev. de 2024 | 283.47 | 10.21 | 3.73% | 273.26 | 285 | 272.46 |
| 12 de fev. de 2024 | 277.24 | 2.42 | 0.88% | 274.82 | 280.27 | 272.47 |
| 5 de fev. de 2024 | 275.77 | 0.41 | 0.15% | 275.35 | 278.67 | 273.19 |
| 29 de jan. de 2024 | 276.45 | 9.21 | 3.45% | 267.23 | 279.05 | 267.17 |
| 22 de jan. de 2024 | 266.96 | -4.18 | -1.54% | 271.13 | 271.99 | 264.89 |
| 15 de jan. de 2024 | 270.14 | 7.37 | 2.8% | 262.77 | 270.16 | 261.52 |
| 8 de jan. de 2024 | 263.28 | 3.34 | 1.28% | 259.93 | 265.01 | 259.13 |
| 1 de jan. de 2024 | 258.74 | 0.09 | 0.03% | 258.65 | 260.55 | 256.05 |
| 25 de dez. de 2023 | 259.96 | 2 | 0.77% | 257.95 | 260.65 | 257.25 |
| 18 de dez. de 2023 | 257.82 | -0.6 | -0.23% | 258.41 | 260.3 | 256.35 |
| 11 de dez. de 2023 | 256.74 | 1.43 | 0.56% | 255.3 | 261.66 | 253.98 |
| 4 de dez. de 2023 | 254.89 | 0 | 0% | 254.88 | 256.59 | 251.37 |
| 27 de nov. de 2023 | 255.8 | 2.31 | 0.91% | 253.49 | 256.12 | 250.84 |
| 20 de nov. de 2023 | 253.5 | 4.65 | 1.86% | 248.85 | 253.88 | 244.81 |
| 13 de nov. de 2023 | 248.9 | 4.53 | 1.85% | 244.37 | 249.45 | 243.12 |
| 6 de nov. de 2023 | 244.31 | 0.75 | 0.3% | 243.56 | 244.41 | 239.93 |
| 30 de out. de 2023 | 242.85 | 11.87 | 5.13% | 230.98 | 244.45 | 229.21 |
| 23 de out. de 2023 | 228.54 | -3 | -1.3% | 231.54 | 237.71 | 227.32 |
| 16 de out. de 2023 | 232.64 | -6.13 | -2.57% | 238.76 | 240.74 | 231.9 |
| 9 de out. de 2023 | 236.84 | 4.64 | 1.99% | 232.2 | 237.84 | 230.97 |
| 2 de out. de 2023 | 234.41 | 6.03 | 2.64% | 228.37 | 235.87 | 227.05 |
| 25 de set. de 2023 | 229.27 | -5.25 | -2.24% | 234.52 | 234.68 | 227.17 |
| 18 de set. de 2023 | 234.44 | -5.63 | -2.35% | 240.06 | 244.47 | 234.15 |
| 11 de set. de 2023 | 240.12 | -6.55 | -2.66% | 246.67 | 249.29 | 237.65 |
| 4 de set. de 2023 | 246.48 | -0.97 | -0.4% | 247.45 | 247.64 | 243.42 |
| 28 de ago. de 2023 | 247.39 | 5.11 | 2.11% | 242.27 | 248.1 | 241.87 |
| 21 de ago. de 2023 | 241.88 | 3.25 | 1.36% | 238.63 | 242.81 | 236.96 |
| 14 de ago. de 2023 | 237.47 | -2.26 | -0.95% | 239.73 | 242.56 | 234.71 |
| 7 de ago. de 2023 | 239.18 | 0.59 | 0.24% | 238.59 | 243.2 | 236.63 |
| 31 de jul. de 2023 | 238.16 | 2.37 | 1% | 235.78 | 241.17 | 234.41 |
| 24 de jul. de 2023 | 234.91 | -3.38 | -1.42% | 238.28 | 240.53 | 229.04 |
| 17 de jul. de 2023 | 238.48 | -4.07 | -1.68% | 242.54 | 244.59 | 236.97 |
| 10 de jul. de 2023 | 242.28 | 6 | 2.54% | 236.27 | 243.51 | 235.91 |
| 3 de jul. de 2023 | 235.78 | -0.1 | -0.05% | 235.88 | 239.26 | 234.37 |
| 26 de jun. de 2023 | 236.69 | 8.03 | 3.51% | 228.65 | 237.55 | 225.32 |
| 19 de jun. de 2023 | 228.83 | 1.71 | 0.75% | 227.11 | 229.26 | 224.18 |
| 12 de jun. de 2023 | 228.48 | 4.94 | 2.21% | 223.53 | 229.07 | 221 |
| 5 de jun. de 2023 | 222.61 | -3.35 | -1.49% | 225.96 | 228.54 | 220.34 |
| 29 de mai. de 2023 | 228.04 | 3.48 | 1.55% | 224.55 | 229.45 | 215.35 |
| 22 de mai. de 2023 | 224.27 | -8.04 | -3.46% | 232.3 | 233.15 | 219.34 |
| 15 de mai. de 2023 | 232.74 | 2.18 | 0.94% | 230.56 | 233.61 | 228.83 |
| 8 de mai. de 2023 | 230.62 | -0.82 | -0.36% | 231.44 | 234.11 | 227.46 |
| 1 de mai. de 2023 | 231.02 | -1.29 | -0.56% | 232.3 | 233.87 | 222.75 |
| 24 de abr. de 2023 | 232.15 | -1.61 | -0.69% | 233.76 | 234.43 | 225.32 |
| 17 de abr. de 2023 | 233.91 | 0.87 | 0.37% | 233.03 | 234.84 | 229.78 |
| 10 de abr. de 2023 | 233.59 | 9.12 | 4.06% | 224.47 | 234.47 | 223.78 |
| 3 de abr. de 2023 | 224.97 | 1.22 | 0.54% | 223.74 | 229.56 | 223.4 |
| 27 de mar. de 2023 | 225.31 | 3.42 | 1.54% | 221.89 | 225.31 | 218.11 |
| 20 de mar. de 2023 | 220.56 | 3.5 | 1.61% | 217.05 | 224.79 | 216.12 |
| 13 de mar. de 2023 | 216.03 | 2.06 | 0.96% | 213.97 | 219.41 | 208.16 |
| 6 de mar. de 2023 | 215.85 | -7.4 | -3.32% | 223.24 | 226.96 | 214.97 |
| 27 de fev. de 2023 | 223.34 | 4.21 | 1.92% | 219.12 | 223.55 | 215.97 |
| 20 de fev. de 2023 | 218.98 | -0.66 | -0.3% | 219.63 | 221.97 | 216.94 |
| 13 de fev. de 2023 | 223.09 | -3.1 | -1.37% | 226.18 | 230.94 | 221.14 |
| 6 de fev. de 2023 | 226.79 | -1.63 | -0.72% | 228.42 | 231.66 | 225.57 |
| 30 de jan. de 2023 | 229.81 | 1.06 | 0.46% | 228.74 | 233.14 | 226.92 |
| 23 de jan. de 2023 | 231.07 | 7.5 | 3.35% | 223.56 | 232.26 | 219.57 |
| 16 de jan. de 2023 | 223.56 | 0.96 | 0.43% | 222.6 | 224.5 | 217.21 |
| 9 de jan. de 2023 | 222.58 | 3.99 | 1.82% | 218.59 | 223.34 | 217.19 |
| 2 de jan. de 2023 | 216.81 | 7.08 | 3.37% | 209.73 | 217.69 | 205.44 |
| 26 de dez. de 2022 | 206.69 | 1.37 | 0.66% | 205.32 | 208.11 | 204.09 |
| 19 de dez. de 2022 | 204.94 | -0.6 | -0.3% | 205.54 | 207.52 | 201.61 |
| 12 de dez. de 2022 | 205.89 | -2.8 | -1.34% | 208.68 | 219.45 | 204.83 |
| 5 de dez. de 2022 | 207.71 | -7.07 | -3.3% | 214.78 | 216.47 | 204.59 |
| 28 de nov. de 2022 | 216.73 | 4.47 | 2.11% | 212.25 | 218.18 | 206.9 |
| 21 de nov. de 2022 | 213.46 | 3.62 | 1.72% | 209.83 | 213.54 | 204.59 |
| 14 de nov. de 2022 | 209.81 | 6.36 | 3.12% | 203.45 | 213.64 | 202.68 |
| 7 de nov. de 2022 | 204.11 | 6.4 | 3.23% | 197.71 | 205.99 | 192.61 |
| 31 de out. de 2022 | 196.14 | -11.83 | -5.69% | 207.96 | 209.41 | 193.73 |
| 24 de out. de 2022 | 208.98 | 18.75 | 9.85% | 190.23 | 211.07 | 188.28 |
| 17 de out. de 2022 | 190.04 | 4.66 | 2.51% | 185.37 | 190.58 | 182.26 |
| 10 de out. de 2022 | 182.23 | -1.02 | -0.56% | 183.24 | 186.7 | 173.75 |
| 3 de out. de 2022 | 183.55 | 4.54 | 2.53% | 179.01 | 188.34 | 176.65 |
| 26 de set. de 2022 | 177.5 | -4.88 | -2.68% | 182.37 | 184.44 | 174.16 |
| 19 de set. de 2022 | 183.74 | -5.98 | -3.16% | 189.72 | 193.5 | 181.64 |
| 12 de set. de 2022 | 192.86 | -12.73 | -6.2% | 205.59 | 206.72 | 187.59 |
| 5 de set. de 2022 | 204.75 | 6.94 | 3.51% | 197.8 | 205.93 | 195.71 |
| 29 de ago. de 2022 | 197.4 | -2.85 | -1.43% | 200.25 | 203.66 | 196.07 |
| 22 de ago. de 2022 | 202.39 | -6.89 | -3.29% | 209.27 | 210.65 | 201.84 |
| 15 de ago. de 2022 | 212.16 | 1.91 | 0.91% | 210.24 | 217.13 | 209.58 |
| 8 de ago. de 2022 | 210.76 | -3.83 | -1.79% | 214.58 | 215.59 | 208.88 |
| 1 de ago. de 2022 | 215.41 | 6.78 | 3.24% | 208.63 | 215.48 | 203.06 |
| 25 de jul. de 2022 | 211.81 | -1.22 | -0.58% | 213.03 | 216.26 | 199.6 |
| 18 de jul. de 2022 | 213.29 | 2.9 | 1.38% | 210.38 | 217.38 | 205.74 |
| 11 de jul. de 2022 | 209.67 | 6.75 | 3.33% | 202.91 | 211.12 | 197 |
| 4 de jul. de 2022 | 202.93 | 7.23 | 3.69% | 195.7 | 203.67 | 193.61 |
| 27 de jun. de 2022 | 198.74 | -5.97 | -2.92% | 204.71 | 206.3 | 192 |
| 20 de jun. de 2022 | 205.02 | 10.77 | 5.54% | 194.25 | 205.11 | 190.35 |
| 13 de jun. de 2022 | 189.34 | -2.51 | -1.31% | 191.85 | 198.33 | 185.5 |
| 6 de jun. de 2022 | 199.06 | -15.57 | -7.26% | 214.63 | 217.08 | 198.6 |
| 30 de mai. de 2022 | 212.23 | 2.56 | 1.22% | 209.66 | 214.67 | 208.33 |
| 23 de mai. de 2022 | 211.56 | 10.5 | 5.22% | 201.05 | 212.78 | 196.17 |
| 16 de mai. de 2022 | 198.62 | 0.24 | 0.12% | 198.38 | 204.9 | 192.21 |
| 9 de mai. de 2022 | 198.81 | 0.22 | 0.11% | 198.58 | 200.09 | 189.29 |
| 2 de mai. de 2022 | 202.1 | -9.25 | -4.38% | 211.35 | 214.29 | 199.54 |
| 25 de abr. de 2022 | 212.35 | 6.84 | 3.33% | 205.5 | 224.21 | 200.72 |
| 18 de abr. de 2022 | 207.78 | -3.98 | -1.88% | 211.76 | 223.45 | 207.12 |
| 11 de abr. de 2022 | 212.12 | -1.44 | -0.68% | 213.56 | 216.82 | 205.84 |
| 4 de abr. de 2022 | 216.48 | -9.16 | -4.06% | 225.64 | 228.77 | 211.95 |
| 28 de mar. de 2022 | 225.76 | 8.35 | 3.84% | 217.4 | 228.78 | 217.22 |
| 21 de mar. de 2022 | 218.62 | 2.34 | 1.08% | 216.28 | 219.55 | 213.42 |
| 14 de mar. de 2022 | 219.11 | 21.27 | 10.75% | 197.84 | 219.16 | 197.56 |
| 7 de mar. de 2022 | 196.52 | -1.93 | -0.98% | 198.45 | 200.46 | 186.41 |
| 28 de fev. de 2022 | 200.37 | -15.76 | -7.3% | 216.13 | 218.5 | 196.7 |
| 21 de fev. de 2022 | 219.42 | -0.72 | -0.33% | 220.13 | 224.33 | 204.64 |
| 14 de fev. de 2022 | 222.63 | -0.99 | -0.44% | 223.61 | 229.81 | 221.43 |
| 7 de fev. de 2022 | 224.64 | -1.81 | -0.8% | 226.44 | 233.08 | 223.08 |
| 31 de jan. de 2022 | 228.07 | 5.45 | 2.45% | 222.61 | 235.81 | 221.95 |
| 24 de jan. de 2022 | 228 | 27.75 | 13.85% | 200.25 | 228.04 | 195.43 |
| 17 de jan. de 2022 | 206.07 | -8.54 | -3.98% | 214.6 | 219.48 | 205.41 |
| 10 de jan. de 2022 | 214.7 | 1.56 | 0.73% | 213.14 | 220.44 | 206.33 |
| 3 de jan. de 2022 | 216.96 | 0.55 | 0.25% | 216.41 | 226.73 | 215.88 |
| 27 de dez. de 2021 | 216.7 | -0.6 | -0.28% | 217.29 | 219.7 | 214.75 |
| 20 de dez. de 2021 | 216.65 | 7.52 | 3.59% | 209.13 | 218.92 | 206.75 |
| 13 de dez. de 2021 | 211.81 | 0.39 | 0.18% | 211.42 | 216.03 | 206.63 |
| 6 de dez. de 2021 | 213.26 | 15.47 | 7.82% | 197.78 | 214.24 | 197.3 |
| 29 de nov. de 2021 | 196.25 | -3.75 | -1.88% | 200 | 200.39 | 190.08 |
| 22 de nov. de 2021 | 197.2 | -2.27 | -1.14% | 199.46 | 203.89 | 192.12 |
| 15 de nov. de 2021 | 200.88 | -12.78 | -5.99% | 213.66 | 216.34 | 199.16 |
| 8 de nov. de 2021 | 211.97 | -6.69 | -3.06% | 218.65 | 221.59 | 210.07 |
| 1 de nov. de 2021 | 216.77 | 3.36 | 1.57% | 213.41 | 217.59 | 206.7 |
| 25 de out. de 2021 | 211.72 | -20.66 | -8.9% | 232.38 | 236.84 | 209 |
| 18 de out. de 2021 | 231.04 | 2.13 | 0.93% | 228.9 | 233.6 | 226.1 |
| 11 de out. de 2021 | 231.04 | 2.23 | 0.97% | 228.8 | 231.07 | 218.48 |
| 4 de out. de 2021 | 230.23 | 1.62 | 0.71% | 228.6 | 232.65 | 220.59 |
| 27 de set. de 2021 | 229.73 | -1.84 | -0.8% | 231.56 | 233.29 | 222.48 |
| 20 de set. de 2021 | 231.66 | 14.71 | 6.78% | 216.95 | 231.93 | 216.13 |
| 13 de set. de 2021 | 221.72 | -4.79 | -2.12% | 226.5 | 227.07 | 219.19 |
| 6 de set. de 2021 | 224.93 | -1.07 | -0.48% | 226 | 230.2 | 224.55 |
| 30 de ago. de 2021 | 224.99 | -7.7 | -3.31% | 232.69 | 233.56 | 221.92 |
| 23 de ago. de 2021 | 232.49 | -0.18 | -0.08% | 232.67 | 236.16 | 230 |
| 16 de ago. de 2021 | 231.46 | 0.09 | 0.03% | 231.37 | 235.67 | 229.32 |
| 9 de ago. de 2021 | 232.63 | -8.49 | -3.52% | 241.11 | 241.68 | 230.89 |
| 2 de ago. de 2021 | 241.24 | -5.26 | -2.14% | 246.5 | 247.75 | 234 |
| 26 de jul. de 2021 | 246.32 | -1.6 | -0.65% | 247.91 | 252.6 | 245.7 |
| 19 de jul. de 2021 | 249.06 | 6.06 | 2.49% | 242.99 | 250 | 238.81 |
| 12 de jul. de 2021 | 248.15 | 10.5 | 4.41% | 237.65 | 250.13 | 236.93 |
| 5 de jul. de 2021 | 238.41 | -1 | -0.42% | 239.41 | 241 | 234.41 |
| 28 de jun. de 2021 | 238.61 | 1.58 | 0.66% | 237.03 | 238.75 | 231.81 |
| 21 de jun. de 2021 | 237.28 | 6.46 | 2.8% | 230.81 | 238.44 | 229.56 |
| 14 de jun. de 2021 | 230.29 | -4.66 | -1.99% | 234.95 | 234.97 | 227.93 |
| 7 de jun. de 2021 | 234.86 | 2.8 | 1.2% | 232.06 | 235.4 | 230 |
| 31 de mai. de 2021 | 230.05 | 0.76 | 0.33% | 229.29 | 233.03 | 226 |
| 24 de mai. de 2021 | 227.21 | 0.08 | 0.03% | 227.13 | 230.12 | 226.26 |
| 17 de mai. de 2021 | 226.5 | -0.23 | -0.11% | 226.73 | 229.29 | 221.63 |
| 10 de mai. de 2021 | 227.05 | -4.38 | -1.9% | 231.43 | 231.75 | 220 |
| 3 de mai. de 2021 | 232.1 | -2.19 | -0.94% | 234.29 | 235.68 | 228.13 |
| 26 de abr. de 2021 | 233.33 | 2.55 | 1.1% | 230.78 | 237.48 | 228.62 |
| 19 de abr. de 2021 | 230.02 | 3.92 | 1.73% | 226.1 | 231.79 | 221.77 |
