Fundamentos do instrumento
Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
---|---|---|---|---|---|---|
10 de fev. de 2025 | 257.22 | -14.14 | -5.22% | 271.36 | 276.37 | 253.21 |
3 de fev. de 2025 | 271.01 | 15.75 | 6.17% | 255.26 | 282.6 | 253.94 |
27 de jan. de 2025 | 261.27 | 5.15 | 2.01% | 256.11 | 273.43 | 253.74 |
20 de jan. de 2025 | 257.4 | 8.41 | 3.38% | 248.98 | 259.19 | 246.36 |
13 de jan. de 2025 | 248.53 | 2.78 | 1.13% | 245.74 | 254.18 | 243.81 |
6 de jan. de 2025 | 249.09 | -4.38 | -1.73% | 253.47 | 256.53 | 246.09 |
30 de dez. de 2024 | 252.16 | -9.37 | -3.59% | 261.53 | 262.72 | 249.24 |
23 de dez. de 2024 | 265.3 | -4.48 | -1.67% | 269.78 | 269.78 | 262.15 |
16 de dez. de 2024 | 270.64 | -1.25 | -0.46% | 271.88 | 282.08 | 261.85 |
9 de dez. de 2024 | 273.12 | -14.55 | -5.06% | 287.66 | 289.3 | 267.68 |
2 de dez. de 2024 | 265.4 | 18.7 | 7.58% | 246.69 | 271.56 | 245.75 |
25 de nov. de 2024 | 249.05 | -22.08 | -8.15% | 271.13 | 274.83 | 238.89 |
18 de nov. de 2024 | 267.14 | 9.21 | 3.57% | 257.92 | 269.73 | 254.25 |
11 de nov. de 2024 | 258.24 | 1.88 | 0.73% | 256.35 | 277.9 | 253.59 |
4 de nov. de 2024 | 256.32 | 17.35 | 7.26% | 238.96 | 258 | 236.57 |
28 de out. de 2024 | 238.32 | 1.31 | 0.55% | 237 | 239.01 | 230.39 |
21 de out. de 2024 | 236.89 | -4.48 | -1.86% | 241.36 | 246.32 | 235.75 |
14 de out. de 2024 | 243.63 | 3.04 | 1.26% | 240.58 | 246.85 | 238.77 |
7 de out. de 2024 | 240.07 | 1.06 | 0.44% | 239.01 | 245.79 | 233.32 |
30 de set. de 2024 | 241.73 | -0.35 | -0.15% | 242.07 | 244.83 | 232.22 |
23 de set. de 2024 | 242.83 | -4.72 | -1.91% | 247.55 | 248.52 | 240.87 |
16 de set. de 2024 | 247.22 | -2.25 | -0.91% | 249.47 | 255.38 | 242.62 |
9 de set. de 2024 | 249.29 | -0.27 | -0.11% | 249.55 | 255.01 | 246.69 |
2 de set. de 2024 | 253.62 | -7.61 | -2.91% | 261.22 | 264.62 | 250.34 |
26 de ago. de 2024 | 262.38 | 3.93 | 1.52% | 258.45 | 265.93 | 256.68 |
19 de ago. de 2024 | 259.1 | 30.29 | 13.23% | 228.81 | 263.98 | 228.4 |
12 de ago. de 2024 | 230.81 | 19.56 | 9.26% | 211.24 | 232.18 | 209.2 |
5 de ago. de 2024 | 211.12 | 6.86 | 3.35% | 204.26 | 218.67 | 204.26 |
29 de jul. de 2024 | 214.32 | -13.55 | -5.95% | 227.86 | 230.31 | 211.26 |
22 de jul. de 2024 | 227.91 | 1.32 | 0.58% | 226.58 | 232.04 | 219.41 |
15 de jul. de 2024 | 226.85 | -2.53 | -1.1% | 229.37 | 236.55 | 218.46 |
8 de jul. de 2024 | 229.24 | 4.98 | 2.22% | 224.26 | 229.55 | 219.59 |
1 de jul. de 2024 | 228.27 | 6.62 | 2.98% | 221.65 | 228.43 | 218.79 |
24 de jun. de 2024 | 223.17 | 5.63 | 2.59% | 217.53 | 224.56 | 214.91 |
17 de jun. de 2024 | 218.33 | 11.6 | 5.61% | 206.73 | 219.02 | 206.47 |
10 de jun. de 2024 | 208.62 | -2.35 | -1.12% | 210.97 | 214.36 | 206.2 |
3 de jun. de 2024 | 214.74 | 4.73 | 2.25% | 210.01 | 216.24 | 206.84 |
27 de mai. de 2024 | 211.16 | -5.23 | -2.42% | 216.39 | 216.93 | 203.56 |
20 de mai. de 2024 | 220.22 | -35.79 | -13.98% | 256.01 | 262.76 | 218.67 |
13 de mai. de 2024 | 257.15 | 12.56 | 5.13% | 244.58 | 258.62 | 244.33 |
6 de mai. de 2024 | 245.51 | -4 | -1.6% | 249.5 | 250.77 | 244.94 |
29 de abr. de 2024 | 254.98 | 4.06 | 1.62% | 250.91 | 257.01 | 240.26 |
22 de abr. de 2024 | 250.23 | -3.16 | -1.25% | 253.38 | 258.41 | 249.25 |
15 de abr. de 2024 | 251.3 | -11.94 | -4.54% | 263.23 | 265.21 | 249.25 |
8 de abr. de 2024 | 262.78 | -3.43 | -1.29% | 266.2 | 271.07 | 262.21 |
1 de abr. de 2024 | 266.77 | -4.92 | -1.81% | 271.68 | 274.9 | 264.64 |
25 de mar. de 2024 | 271.96 | -2.5 | -0.91% | 274.45 | 278.11 | 269.66 |
18 de mar. de 2024 | 276.92 | 7.18 | 2.66% | 269.73 | 279.21 | 267.99 |
11 de mar. de 2024 | 266.38 | 3.58 | 1.36% | 262.79 | 271.71 | 261.83 |
4 de mar. de 2024 | 263.59 | -11.11 | -4.05% | 274.69 | 278.24 | 261.68 |
26 de fev. de 2024 | 290.92 | -15.22 | -4.98% | 306.14 | 310.19 | 288.3 |
19 de fev. de 2024 | 305.44 | 3.69 | 1.22% | 301.74 | 308.66 | 293.64 |
12 de fev. de 2024 | 301.82 | 1.77 | 0.59% | 300.04 | 305.25 | 290.32 |
5 de fev. de 2024 | 303.9 | 10.77 | 3.67% | 293.12 | 307.81 | 283.23 |
29 de jan. de 2024 | 293.87 | 5.76 | 2% | 288.1 | 296.47 | 287.59 |
22 de jan. de 2024 | 287.69 | -3.84 | -1.32% | 291.53 | 296.43 | 285.61 |
15 de jan. de 2024 | 288.97 | 7.05 | 2.5% | 281.92 | 289.51 | 275 |
8 de jan. de 2024 | 282.01 | 17.45 | 6.59% | 264.55 | 282.43 | 264.31 |
1 de jan. de 2024 | 264.91 | -8.19 | -3% | 273.1 | 273.41 | 262.98 |
25 de dez. de 2023 | 275.17 | 3.75 | 1.38% | 271.42 | 276.6 | 271.05 |
18 de dez. de 2023 | 271.4 | -0.28 | -0.1% | 271.67 | 274.59 | 268.26 |
11 de dez. de 2023 | 271.77 | -1.82 | -0.67% | 273.59 | 278.75 | 267.98 |
4 de dez. de 2023 | 272.55 | 3.66 | 1.36% | 268.89 | 273.96 | 262.64 |
27 de nov. de 2023 | 271.88 | 36.94 | 15.72% | 234.94 | 272.72 | 233.53 |
20 de nov. de 2023 | 235.89 | 1.8 | 0.77% | 234.08 | 238.03 | 231.81 |
13 de nov. de 2023 | 230.65 | 8.42 | 3.78% | 222.23 | 234.64 | 222.22 |
6 de nov. de 2023 | 229.14 | 12.89 | 5.96% | 216.24 | 230.92 | 214.04 |
30 de out. de 2023 | 217.57 | 11.57 | 5.62% | 205.99 | 220.21 | 203.71 |
23 de out. de 2023 | 204.99 | -4.23 | -2.03% | 209.22 | 212.59 | 203.14 |
16 de out. de 2023 | 210.54 | -3.5 | -1.64% | 214.03 | 219.5 | 208.8 |
9 de out. de 2023 | 213.91 | 1.65 | 0.78% | 212.25 | 222.07 | 211.7 |
2 de out. de 2023 | 213.03 | -0.6 | -0.28% | 213.62 | 215.24 | 201.19 |
25 de set. de 2023 | 214.21 | -14.27 | -6.25% | 228.48 | 232.83 | 204.23 |
18 de set. de 2023 | 230.12 | -9.07 | -3.79% | 239.18 | 243.76 | 228.77 |
11 de set. de 2023 | 240.07 | -9.63 | -3.86% | 249.69 | 251.96 | 238.4 |
4 de set. de 2023 | 249.84 | 3.49 | 1.41% | 246.35 | 251.42 | 243.47 |
28 de ago. de 2023 | 247.67 | 12.37 | 5.26% | 235.29 | 248.45 | 233.73 |
21 de ago. de 2023 | 236.41 | 11.52 | 5.12% | 224.89 | 238.5 | 224 |
14 de ago. de 2023 | 223.52 | -1.02 | -0.46% | 224.54 | 234.13 | 217.91 |
7 de ago. de 2023 | 225.61 | -4.17 | -1.82% | 229.78 | 232.94 | 223.19 |
31 de jul. de 2023 | 229.44 | -5.4 | -2.3% | 234.83 | 239.25 | 225.02 |
24 de jul. de 2023 | 234.2 | 9.82 | 4.38% | 224.37 | 235.47 | 220.08 |
17 de jul. de 2023 | 224.15 | 1.42 | 0.63% | 222.73 | 234 | 220.99 |
10 de jul. de 2023 | 222.92 | 4.75 | 2.18% | 218.16 | 224.4 | 217.2 |
3 de jul. de 2023 | 217.74 | -5.46 | -2.45% | 223.2 | 225.29 | 215.72 |
26 de jun. de 2023 | 225.05 | 5.07 | 2.3% | 219.98 | 229.68 | 218.4 |
19 de jun. de 2023 | 221.6 | 0.91 | 0.41% | 220.68 | 224.04 | 216.31 |
12 de jun. de 2023 | 221.74 | 17.3 | 8.46% | 204.44 | 225.19 | 204.24 |
5 de jun. de 2023 | 203.68 | -6.42 | -3.06% | 210.1 | 215.86 | 200.19 |
29 de mai. de 2023 | 212.87 | -3.57 | -1.65% | 216.44 | 217.49 | 205.72 |
22 de mai. de 2023 | 215.17 | 19.39 | 9.9% | 195.77 | 217.84 | 190 |
15 de mai. de 2023 | 195.3 | 13.79 | 7.59% | 181.51 | 195.86 | 181.12 |
8 de mai. de 2023 | 182.29 | 6.63 | 3.78% | 175.65 | 182.51 | 173.61 |
1 de mai. de 2023 | 180.88 | -3.71 | -2.01% | 184.58 | 186.89 | 179.56 |
24 de abr. de 2023 | 185.52 | -5.04 | -2.64% | 190.55 | 191.86 | 182.2 |
17 de abr. de 2023 | 190.3 | -2.83 | -1.47% | 193.13 | 196.76 | 189.42 |
10 de abr. de 2023 | 193.59 | -0.75 | -0.39% | 194.34 | 196.92 | 187.5 |
3 de abr. de 2023 | 196.49 | -5.61 | -2.78% | 202.1 | 205.31 | 187.68 |
27 de mar. de 2023 | 206.06 | 16.4 | 8.64% | 189.66 | 206.2 | 185.31 |
20 de mar. de 2023 | 189.84 | 1.68 | 0.89% | 188.15 | 191.5 | 183.6 |
13 de mar. de 2023 | 188.08 | 13.23 | 7.56% | 174.85 | 192.19 | 173.44 |
6 de mar. de 2023 | 177.96 | -12.71 | -6.67% | 190.67 | 192.11 | 175.62 |
27 de fev. de 2023 | 191.27 | 7.38 | 4.01% | 183.89 | 191.3 | 181.56 |
20 de fev. de 2023 | 182.41 | 0.27 | 0.14% | 182.14 | 188.2 | 180.95 |
13 de fev. de 2023 | 185.34 | -1.16 | -0.62% | 186.49 | 192.36 | 182.28 |
6 de fev. de 2023 | 186.34 | 4.18 | 2.3% | 182.15 | 193.01 | 181.16 |
30 de jan. de 2023 | 185.61 | 10.83 | 6.19% | 174.78 | 192.3 | 172.92 |
23 de jan. de 2023 | 177.36 | 6.72 | 3.93% | 170.64 | 179.3 | 166.87 |
16 de jan. de 2023 | 172.92 | 10.29 | 6.33% | 162.62 | 173.99 | 162 |
9 de jan. de 2023 | 166.59 | 2.96 | 1.81% | 163.62 | 167.63 | 157.78 |
2 de jan. de 2023 | 160.5 | -8.57 | -5.07% | 169.07 | 173.33 | 157.22 |
26 de dez. de 2022 | 166.47 | 4.33 | 2.67% | 162.14 | 168.36 | 159.92 |
19 de dez. de 2022 | 164.26 | -9.44 | -5.44% | 173.7 | 174.88 | 161.21 |
12 de dez. de 2022 | 174.45 | 5.28 | 3.12% | 169.16 | 183.17 | 168.63 |
5 de dez. de 2022 | 168.91 | -0.46 | -0.27% | 169.36 | 172.51 | 159.35 |
28 de nov. de 2022 | 170.57 | 22.31 | 15.04% | 148.26 | 170.9 | 141.71 |
21 de nov. de 2022 | 148.19 | 6.25 | 4.4% | 141.94 | 151.45 | 140.1 |
14 de nov. de 2022 | 146.3 | -7.77 | -5.05% | 154.07 | 162.1 | 144.66 |
7 de nov. de 2022 | 156.59 | 22.03 | 16.37% | 134.56 | 158.8 | 129.59 |
31 de out. de 2022 | 132.35 | -24.53 | -15.64% | 156.88 | 157.87 | 128.31 |
24 de out. de 2022 | 157.33 | 10.51 | 7.15% | 146.82 | 161.95 | 142.93 |
17 de out. de 2022 | 148.82 | 6.18 | 4.33% | 142.64 | 156.02 | 141.66 |
10 de out. de 2022 | 139.29 | -13.05 | -8.57% | 152.33 | 152.58 | 135.05 |
3 de out. de 2022 | 152.56 | 0.19 | 0.13% | 152.36 | 161.95 | 150.74 |
26 de set. de 2022 | 151.82 | 0.85 | 0.56% | 150.96 | 158 | 145.99 |
19 de set. de 2022 | 150.94 | -0.53 | -0.35% | 151.46 | 157.3 | 146.41 |
12 de set. de 2022 | 151.75 | -20.51 | -11.91% | 172.26 | 172.43 | 149.02 |
5 de set. de 2022 | 169.61 | 10.27 | 6.44% | 159.34 | 170.92 | 155.34 |
29 de ago. de 2022 | 158.21 | -6.76 | -4.1% | 164.97 | 168.63 | 156.89 |
22 de ago. de 2022 | 165.78 | 2.5 | 1.53% | 163.27 | 177.64 | 153.5 |
15 de ago. de 2022 | 167.34 | -8.23 | -4.69% | 175.57 | 179.41 | 165.49 |
8 de ago. de 2022 | 175.89 | 13.93 | 8.6% | 161.95 | 176 | 161.06 |
1 de ago. de 2022 | 161.47 | 8.81 | 5.77% | 152.66 | 162.78 | 150.71 |
25 de jul. de 2022 | 154.66 | 7.4 | 5.03% | 147.25 | 155.51 | 139.93 |
18 de jul. de 2022 | 147.7 | 6.66 | 4.72% | 141.03 | 151.84 | 138.03 |
11 de jul. de 2022 | 140.38 | -5.44 | -3.74% | 145.82 | 147.04 | 133.65 |
4 de jul. de 2022 | 147.56 | 8.15 | 5.85% | 139.4 | 148.14 | 138.66 |
27 de jun. de 2022 | 141.91 | -10.18 | -6.69% | 152.08 | 152.22 | 137.09 |
20 de jun. de 2022 | 151.71 | 8.7 | 6.08% | 143.01 | 151.75 | 133.87 |
13 de jun. de 2022 | 139.05 | -6.01 | -4.15% | 145.06 | 146.4 | 135.81 |
6 de jun. de 2022 | 148.53 | -16.1 | -9.78% | 164.63 | 165.21 | 146.19 |
30 de mai. de 2022 | 161.68 | 5.25 | 3.35% | 156.43 | 169.52 | 153.11 |
23 de mai. de 2022 | 158.21 | -5.98 | -3.65% | 164.19 | 169.56 | 148.43 |
16 de mai. de 2022 | 164.98 | -13.82 | -7.73% | 178.79 | 181.75 | 160.57 |
9 de mai. de 2022 | 181.74 | -1.15 | -0.63% | 182.89 | 186.2 | 167.46 |
2 de mai. de 2022 | 188.53 | -14.76 | -7.27% | 203.29 | 208.82 | 184.99 |
25 de abr. de 2022 | 205.56 | 2.18 | 1.07% | 203.38 | 216.93 | 199.97 |
18 de abr. de 2022 | 205.55 | -15.51 | -7.02% | 221.06 | 225.4 | 204.83 |
11 de abr. de 2022 | 223.25 | 0.68 | 0.3% | 222.57 | 233.03 | 221.71 |
4 de abr. de 2022 | 227.53 | -9.23 | -3.9% | 236.76 | 245.06 | 227.09 |
28 de mar. de 2022 | 237.31 | 1.43 | 0.6% | 235.88 | 248.18 | 234.48 |
21 de mar. de 2022 | 236.92 | -3.72 | -1.55% | 240.64 | 247.72 | 231.85 |
14 de mar. de 2022 | 241.94 | 20 | 9.01% | 221.93 | 244.46 | 216.28 |
7 de mar. de 2022 | 223.56 | -15.86 | -6.63% | 239.42 | 240.66 | 214.5 |
28 de fev. de 2022 | 239.64 | 13.83 | 6.12% | 225.8 | 249.4 | 222.31 |
21 de fev. de 2022 | 224.55 | 9.6 | 4.46% | 214.95 | 225.14 | 205.84 |
14 de fev. de 2022 | 213.19 | -18.1 | -7.83% | 231.29 | 237.6 | 211.56 |
7 de fev. de 2022 | 231.67 | -4.66 | -1.97% | 236.32 | 245.25 | 230.51 |
31 de jan. de 2022 | 235.95 | -1.57 | -0.66% | 237.51 | 253.59 | 230.57 |
24 de jan. de 2022 | 237.66 | -1.87 | -0.78% | 239.52 | 247.4 | 222 |
17 de jan. de 2022 | 244.82 | -0.07 | -0.03% | 244.88 | 259.4 | 243.55 |
10 de jan. de 2022 | 253.55 | 10.59 | 4.35% | 242.96 | 261.01 | 240.75 |
3 de jan. de 2022 | 248.93 | -21.7 | -8.02% | 270.63 | 270.63 | 244.51 |
27 de dez. de 2021 | 272.47 | -5.36 | -1.93% | 277.83 | 280.14 | 270.12 |
20 de dez. de 2021 | 276.54 | 10.66 | 4% | 265.88 | 279.97 | 265.01 |
13 de dez. de 2021 | 273.54 | -3.97 | -1.44% | 277.51 | 282.94 | 264.06 |
6 de dez. de 2021 | 278.98 | 18.24 | 6.99% | 260.74 | 284.01 | 256.95 |
29 de nov. de 2021 | 266.57 | -13.75 | -4.91% | 280.31 | 284.24 | 258.83 |
22 de nov. de 2021 | 275.71 | -9.8 | -3.43% | 285.5 | 285.86 | 266.88 |
15 de nov. de 2021 | 285.66 | -10.98 | -3.71% | 296.64 | 304.04 | 280.7 |
8 de nov. de 2021 | 294.67 | 6.65 | 2.3% | 288.02 | 299.82 | 286.9 |
1 de nov. de 2021 | 289.33 | -0.1 | -0.04% | 289.42 | 292.1 | 284.96 |
25 de out. de 2021 | 288.86 | 9.92 | 3.55% | 278.94 | 291.95 | 277.51 |
18 de out. de 2021 | 280.12 | 13.56 | 5.08% | 266.56 | 283.98 | 265.83 |
11 de out. de 2021 | 269.93 | 18.42 | 7.32% | 251.51 | 272.79 | 251.24 |
4 de out. de 2021 | 255.57 | 2.28 | 0.9% | 253.29 | 261.76 | 245.68 |
27 de set. de 2021 | 253.69 | -11.02 | -4.17% | 264.71 | 266.52 | 246.19 |
20 de set. de 2021 | 267.55 | 5.05 | 1.92% | 262.5 | 274.56 | 261.92 |
13 de set. de 2021 | 267.86 | 1.8 | 0.67% | 266.06 | 271.89 | 261.58 |
6 de set. de 2021 | 267.08 | -9.85 | -3.56% | 276.92 | 276.92 | 266.25 |
30 de ago. de 2021 | 277.53 | 7.77 | 2.88% | 269.75 | 277.86 | 267.57 |
23 de ago. de 2021 | 268.93 | 33.76 | 14.35% | 235.17 | 274.57 | 234.82 |
16 de ago. de 2021 | 235.7 | 1.31 | 0.55% | 234.39 | 238.22 | 227.14 |
9 de ago. de 2021 | 236.43 | 1.92 | 0.81% | 234.51 | 238.61 | 228.45 |
2 de ago. de 2021 | 235.26 | 0.28 | 0.11% | 234.98 | 237.96 | 229.71 |
26 de jul. de 2021 | 234 | -4.42 | -1.86% | 238.42 | 240.26 | 219.78 |
19 de jul. de 2021 | 240.18 | 16.28 | 7.27% | 223.9 | 241.68 | 223.13 |
12 de jul. de 2021 | 227.01 | -13.91 | -5.78% | 240.92 | 240.92 | 225.55 |
5 de jul. de 2021 | 239.63 | 1.56 | 0.65% | 238.06 | 243.17 | 231.21 |
28 de jun. de 2021 | 238.08 | -5.25 | -2.16% | 243.33 | 246.13 | 233.23 |
21 de jun. de 2021 | 242.77 | 7.18 | 3.05% | 235.58 | 243.07 | 231.8 |
14 de jun. de 2021 | 236.09 | 6.31 | 2.75% | 229.77 | 237.03 | 224.89 |
7 de jun. de 2021 | 229.8 | 7.02 | 3.15% | 222.78 | 230.26 | 221.13 |
31 de mai. de 2021 | 223.14 | -5.99 | -2.61% | 229.12 | 232.38 | 220.17 |
24 de mai. de 2021 | 228.48 | -5.83 | -2.49% | 234.3 | 240.12 | 226.78 |
17 de mai. de 2021 | 231.17 | 5.84 | 2.59% | 225.32 | 236.55 | 216.72 |
10 de mai. de 2021 | 228.39 | -4.59 | -1.97% | 232.97 | 238.93 | 219.28 |
3 de mai. de 2021 | 236.67 | -10.53 | -4.26% | 247.2 | 249.92 | 230.63 |
26 de abr. de 2021 | 245.92 | -8.72 | -3.43% | 254.64 | 262.3 | 245.92 |
19 de abr. de 2021 | 254.36 | -0.29 | -0.12% | 254.65 | 256.92 | 246.83 |