PT
Fundamentos do instrumento
Weekly
Weekly
Daily
| Data | Fechar | Mudança | Alteração (%): | Abertura | Max | Min |
|---|---|---|---|---|---|---|
| 10 de fev. de 2025 | 44.33 | 2.21 | 5.27% | 42.11 | 44.71 | 41.02 |
| 3 de fev. de 2025 | 42.38 | 3.39 | 8.69% | 38.99 | 42.88 | 37.08 |
| 27 de jan. de 2025 | 37.98 | 0.59 | 1.6% | 37.38 | 38.29 | 36.45 |
| 20 de jan. de 2025 | 34.41 | -0.58 | -1.63% | 34.98 | 35.95 | 34.14 |
| 13 de jan. de 2025 | 34.79 | 1.54 | 4.66% | 33.24 | 34.86 | 32.19 |
| 6 de jan. de 2025 | 33.39 | -2.5 | -6.94% | 35.88 | 36.68 | 32.09 |
| 30 de dez. de 2024 | 35.98 | 1.76 | 5.17% | 34.21 | 36.15 | 33.29 |
| 23 de dez. de 2024 | 34.04 | 2.09 | 6.57% | 31.94 | 34.81 | 31.35 |
| 16 de dez. de 2024 | 31.45 | 0.27 | 0.89% | 31.17 | 31.96 | 29.5 |
| 9 de dez. de 2024 | 31.05 | 1.35 | 4.54% | 29.7 | 32.01 | 29.35 |
| 2 de dez. de 2024 | 29.42 | 1.51 | 5.41% | 27.91 | 29.82 | 27.81 |
| 25 de nov. de 2024 | 27.56 | -1.3 | -4.48% | 28.85 | 28.92 | 26.66 |
| 18 de nov. de 2024 | 28.42 | 0.29 | 1.03% | 28.13 | 29.72 | 27.31 |
| 11 de nov. de 2024 | 27.91 | -0.31 | -1.1% | 28.22 | 29.56 | 27.26 |
| 4 de nov. de 2024 | 28.36 | 0.98 | 3.61% | 27.37 | 29.11 | 26.52 |
| 28 de out. de 2024 | 27.17 | 0.95 | 3.62% | 26.22 | 27.32 | 25.17 |
| 21 de out. de 2024 | 25.87 | 1.34 | 5.46% | 24.53 | 26.37 | 24.13 |
| 14 de out. de 2024 | 24.43 | 1.1 | 4.71% | 23.33 | 24.68 | 22.43 |
| 7 de out. de 2024 | 23.63 | -1.16 | -4.65% | 24.78 | 26.02 | 22.43 |
| 30 de set. de 2024 | 24.63 | 2.05 | 9.07% | 22.58 | 24.63 | 21.88 |
| 23 de set. de 2024 | 21.88 | 2.03 | 10.28% | 19.84 | 22.33 | 19.82 |
| 16 de set. de 2024 | 19.82 | 0.82 | 4.31% | 19 | 20.09 | 18.88 |
| 9 de set. de 2024 | 19.16 | 0.76 | 4.13% | 18.4 | 19.36 | 18.13 |
| 2 de set. de 2024 | 18.46 | -0.92 | -4.75% | 19.38 | 19.46 | 18.27 |
| 26 de ago. de 2024 | 19.46 | 0.58 | 3.07% | 18.88 | 19.62 | 18.36 |
| 19 de ago. de 2024 | 18.74 | 1.26 | 7.26% | 17.47 | 19.14 | 17.03 |
| 12 de ago. de 2024 | 17.25 | 0.96 | 5.89% | 16.29 | 17.35 | 16.27 |
| 5 de ago. de 2024 | 16.31 | 0.63 | 4.08% | 15.67 | 16.45 | 15.29 |
| 29 de jul. de 2024 | 15.99 | -0.53 | -3.15% | 16.51 | 17.03 | 15.81 |
| 22 de jul. de 2024 | 16.31 | -0.37 | -2.16% | 16.67 | 17.31 | 16.07 |
| 15 de jul. de 2024 | 16.47 | -0.23 | -1.32% | 16.69 | 16.99 | 16.09 |
| 8 de jul. de 2024 | 16.79 | 0.16 | 0.96% | 16.63 | 16.87 | 15.99 |
| 1 de jul. de 2024 | 16.59 | 0.07 | 0.48% | 16.51 | 17.13 | 16.31 |
| 24 de jun. de 2024 | 16.41 | -1.54 | -8.58% | 17.95 | 18.01 | 16.29 |
| 17 de jun. de 2024 | 18.15 | 1.01 | 5.95% | 17.13 | 18.64 | 17.01 |
| 10 de jun. de 2024 | 17.25 | 0.05 | 0.34% | 17.19 | 17.55 | 16.97 |
| 3 de jun. de 2024 | 17.23 | -0.38 | -2.16% | 17.61 | 18.32 | 17.15 |
| 27 de mai. de 2024 | 17.35 | -0.84 | -4.62% | 18.19 | 18.46 | 17.33 |
| 20 de mai. de 2024 | 18.19 | -1.71 | -8.6% | 19.9 | 19.94 | 18.01 |
| 13 de mai. de 2024 | 19.88 | 0.8 | 4.19% | 19.08 | 20.19 | 19.08 |
| 6 de mai. de 2024 | 19.34 | 1.44 | 8.1% | 17.89 | 19.62 | 17.75 |
| 29 de abr. de 2024 | 18.09 | 0.91 | 5.35% | 17.17 | 18.17 | 17.09 |
| 22 de abr. de 2024 | 17.31 | 1.61 | 10.32% | 15.69 | 17.43 | 15.53 |
| 15 de abr. de 2024 | 15.79 | -0.7 | -4.25% | 16.49 | 16.55 | 15.41 |
| 8 de abr. de 2024 | 16.45 | 1.05 | 6.88% | 15.39 | 16.67 | 15.07 |
| 1 de abr. de 2024 | 15.47 | -1.23 | -7.31% | 16.69 | 16.91 | 15.03 |
| 25 de mar. de 2024 | 14.92 | -0.09 | -0.6% | 15.01 | 15.39 | 14.66 |
| 18 de mar. de 2024 | 14.82 | 0.32 | 2.2% | 14.5 | 15.09 | 14.32 |
| 11 de mar. de 2024 | 14.44 | 1.21 | 9.22% | 13.22 | 15.15 | 13.14 |
| 4 de mar. de 2024 | 13.04 | -0.47 | -3.41% | 13.5 | 13.54 | 12.52 |
| 26 de fev. de 2024 | 13.3 | 0.02 | 0.15% | 13.28 | 13.56 | 12.82 |
| 19 de fev. de 2024 | 13.2 | 0.05 | 0.45% | 13.14 | 13.58 | 12.7 |
| 12 de fev. de 2024 | 13.42 | 1.4 | 11.64% | 12.02 | 13.56 | 11.98 |
| 5 de fev. de 2024 | 12.4 | 0.43 | 3.67% | 11.96 | 13.08 | 11.8 |
| 29 de jan. de 2024 | 12.1 | -1.21 | -9.03% | 13.3 | 13.4 | 11.98 |
| 22 de jan. de 2024 | 13.14 | -0.2 | -1.5% | 13.34 | 13.84 | 12.6 |
| 15 de jan. de 2024 | 13.16 | -1 | -7.07% | 14.16 | 14.4 | 12.68 |
| 8 de jan. de 2024 | 14.18 | -0.63 | -4.19% | 14.8 | 14.9 | 13.8 |
| 1 de jan. de 2024 | 14.88 | -0.59 | -3.82% | 15.47 | 15.53 | 14.7 |
| 25 de dez. de 2023 | 15.51 | -0.28 | -1.78% | 15.79 | 16.63 | 15.23 |
| 18 de dez. de 2023 | 15.61 | -0.5 | -3.11% | 16.11 | 16.25 | 15.47 |
| 11 de dez. de 2023 | 15.93 | 1.5 | 10.47% | 14.42 | 16.29 | 14.12 |
| 4 de dez. de 2023 | 14.44 | -0.8 | -5.19% | 15.23 | 15.43 | 14.32 |
| 27 de nov. de 2023 | 14.99 | -0.07 | -0.4% | 15.05 | 15.73 | 14.86 |
| 20 de nov. de 2023 | 14.96 | -1.11 | -6.91% | 16.07 | 16.19 | 14.72 |
| 13 de nov. de 2023 | 15.91 | -0.47 | -2.82% | 16.37 | 16.85 | 15.49 |
| 6 de nov. de 2023 | 15.91 | 0.41 | 2.71% | 15.49 | 16.87 | 15.21 |
| 30 de out. de 2023 | 15.27 | 1.78 | 13.27% | 13.48 | 15.27 | 13.48 |
| 23 de out. de 2023 | 13.46 | 0.14 | 1.05% | 13.32 | 13.7 | 12.86 |
| 16 de out. de 2023 | 13.24 | 0.66 | 5.24% | 12.58 | 13.76 | 12.42 |
| 9 de out. de 2023 | 12.52 | 0.91 | 7.83% | 11.61 | 12.72 | 11.61 |
| 2 de out. de 2023 | 11.84 | -0.23 | -1.83% | 12.06 | 12.06 | 11.57 |
| 25 de set. de 2023 | 12.28 | 0.33 | 2.84% | 11.94 | 12.36 | 11.57 |
| 18 de set. de 2023 | 12.02 | 0.01 | 0.16% | 12 | 12.08 | 11.49 |
| 11 de set. de 2023 | 12.2 | 0.64 | 5.62% | 11.55 | 12.32 | 11.23 |
| 4 de set. de 2023 | 11.84 | -0.57 | -4.52% | 12.4 | 12.44 | 11.27 |
| 28 de ago. de 2023 | 12.3 | -0.2 | -1.6% | 12.5 | 12.82 | 12.08 |
| 21 de ago. de 2023 | 12.04 | 0.48 | 4.24% | 11.55 | 12.24 | 11.19 |
| 14 de ago. de 2023 | 11.68 | 0.07 | 0.6% | 11.61 | 12.04 | 11.47 |
| 7 de ago. de 2023 | 11.8 | -0.24 | -2% | 12.04 | 12.3 | 11.78 |
| 31 de jul. de 2023 | 12.16 | -0.25 | -1.94% | 12.4 | 12.64 | 11.88 |
| 24 de jul. de 2023 | 12.12 | 1.1 | 10.08% | 11.01 | 12.16 | 10.91 |
| 17 de jul. de 2023 | 11.25 | -0.12 | -1.06% | 11.37 | 11.37 | 10.93 |
| 10 de jul. de 2023 | 11.37 | 0.39 | 3.64% | 10.97 | 11.59 | 10.59 |
| 3 de jul. de 2023 | 10.79 | 0 | 0% | 10.79 | 11.37 | 10.77 |
| 26 de jun. de 2023 | 10.69 | 0.66 | 6.58% | 10.03 | 10.89 | 10.03 |
| 19 de jun. de 2023 | 9.96 | -1.03 | -9.38% | 10.99 | 11.03 | 9.83 |
| 12 de jun. de 2023 | 11.01 | 0.27 | 2.6% | 10.73 | 11.15 | 10.53 |
| 5 de jun. de 2023 | 10.77 | 0.03 | 0.37% | 10.73 | 11.03 | 10.63 |
| 29 de mai. de 2023 | 10.71 | 0.06 | 0.56% | 10.65 | 10.77 | 10.11 |
| 22 de mai. de 2023 | 10.47 | -0.38 | -3.51% | 10.85 | 11.11 | 10.27 |
| 15 de mai. de 2023 | 10.85 | -0.07 | -0.55% | 10.91 | 11.27 | 10.79 |
| 8 de mai. de 2023 | 10.97 | -0.26 | -2.32% | 11.23 | 11.55 | 10.93 |
| 1 de mai. de 2023 | 11.13 | -0.04 | -0.36% | 11.17 | 11.33 | 10.61 |
| 24 de abr. de 2023 | 11.01 | -0.44 | -3.85% | 11.45 | 11.49 | 10.77 |
| 17 de abr. de 2023 | 11.45 | -0.72 | -5.84% | 12.16 | 12.71 | 11.41 |
| 10 de abr. de 2023 | 12.22 | 0.14 | 1.15% | 12.08 | 12.46 | 11.8 |
| 3 de abr. de 2023 | 12.1 | 0.08 | 0.66% | 12.02 | 12.16 | 11.72 |
| 27 de mar. de 2023 | 12.12 | 0.05 | 0.49% | 12.06 | 12.36 | 11.72 |
| 20 de mar. de 2023 | 12.4 | 1.17 | 10.51% | 11.22 | 12.51 | 10.84 |
| 13 de mar. de 2023 | 11.36 | -0.15 | -1.22% | 11.5 | 11.72 | 10.78 |
| 6 de mar. de 2023 | 11.26 | -1.32 | -10.43% | 12.57 | 12.75 | 11.2 |
| 27 de fev. de 2023 | 12.59 | 0.73 | 6.15% | 11.86 | 12.75 | 11.62 |
| 20 de fev. de 2023 | 11.96 | -0.71 | -5.61% | 12.67 | 13.03 | 11.92 |
| 13 de fev. de 2023 | 12.71 | -0.1 | -0.79% | 12.81 | 13.43 | 12.63 |
| 6 de fev. de 2023 | 13.01 | 0.03 | 0.3% | 12.97 | 13.63 | 12.36 |
| 30 de jan. de 2023 | 13.45 | 0.33 | 2.59% | 13.11 | 14.05 | 12.59 |
| 23 de jan. de 2023 | 13.41 | 1.31 | 10.82% | 12.1 | 13.73 | 12.08 |
| 16 de jan. de 2023 | 11.84 | -0.09 | -0.68% | 11.92 | 12.2 | 11.5 |
| 9 de jan. de 2023 | 11.94 | 0.53 | 4.73% | 11.4 | 12.14 | 11.34 |
| 2 de jan. de 2023 | 11.18 | 0.32 | 2.94% | 10.86 | 11.8 | 10.5 |
| 26 de dez. de 2022 | 10.92 | -0.39 | -3.37% | 11.3 | 11.3 | 10.7 |
| 19 de dez. de 2022 | 10.8 | -0.17 | -1.46% | 10.96 | 11.18 | 10.36 |
| 12 de dez. de 2022 | 10.94 | -0.25 | -2.15% | 11.18 | 11.44 | 10.7 |
| 5 de dez. de 2022 | 11.4 | 0.92 | 8.77% | 10.48 | 11.52 | 10.36 |
| 28 de nov. de 2022 | 10.08 | 1.07 | 11.87% | 9.01 | 10.72 | 8.92 |
| 21 de nov. de 2022 | 9.46 | -0.66 | -6.53% | 10.12 | 10.14 | 9.23 |
| 14 de nov. de 2022 | 10.28 | -0.5 | -4.64% | 10.78 | 10.92 | 10.02 |
| 7 de nov. de 2022 | 10.28 | 0.74 | 7.75% | 9.54 | 10.58 | 9.49 |
| 31 de out. de 2022 | 9.6 | 0.92 | 10.59% | 8.68 | 9.89 | 8.58 |
| 24 de out. de 2022 | 8.68 | -0.25 | -2.8% | 8.93 | 9.42 | 8.29 |
| 17 de out. de 2022 | 9.23 | 0.67 | 7.95% | 8.55 | 9.28 | 8.47 |
| 10 de out. de 2022 | 8.58 | -0.17 | -1.95% | 8.75 | 9.01 | 8.29 |
| 3 de out. de 2022 | 9.05 | 0.32 | 3.66% | 8.73 | 9.46 | 8.72 |
| 26 de set. de 2022 | 8.92 | -0.41 | -4.3% | 9.32 | 9.86 | 8.65 |
| 19 de set. de 2022 | 9.47 | -0.67 | -6.61% | 10.14 | 10.14 | 9.35 |
| 12 de set. de 2022 | 10.2 | -0.67 | -6.08% | 10.86 | 10.9 | 10 |
| 5 de set. de 2022 | 10.78 | -0.26 | -2.36% | 11.04 | 11.04 | 10.44 |
| 29 de ago. de 2022 | 11.12 | -0.33 | -2.8% | 11.44 | 11.74 | 11 |
| 22 de ago. de 2022 | 11.7 | 0.29 | 2.63% | 11.4 | 11.82 | 10.8 |
| 15 de ago. de 2022 | 11.62 | -0.41 | -3.33% | 12.02 | 12.24 | 11.52 |
| 8 de ago. de 2022 | 12.12 | 0.15 | 1.33% | 11.96 | 12.48 | 11.42 |
| 1 de ago. de 2022 | 12.2 | -0.07 | -0.49% | 12.26 | 12.34 | 11.24 |
| 25 de jul. de 2022 | 12.26 | -0.58 | -4.45% | 12.83 | 13.27 | 12.24 |
| 18 de jul. de 2022 | 12.93 | 0.4 | 3.19% | 12.53 | 13.19 | 12.4 |
| 11 de jul. de 2022 | 12.44 | -0.75 | -5.69% | 13.19 | 13.21 | 12.38 |
| 4 de jul. de 2022 | 13.35 | -0.18 | -1.34% | 13.53 | 14.25 | 12.77 |
| 27 de jun. de 2022 | 13.59 | 1.33 | 10.84% | 12.26 | 14.49 | 12.26 |
| 20 de jun. de 2022 | 12.14 | 0.41 | 3.58% | 11.72 | 12.26 | 11.56 |
| 13 de jun. de 2022 | 11.76 | 0.03 | 0.34% | 11.72 | 12.08 | 11.24 |
| 6 de jun. de 2022 | 12.1 | 0.19 | 1.68% | 11.9 | 12.83 | 11.74 |
| 30 de mai. de 2022 | 11.84 | 0.11 | 1.02% | 11.72 | 12.22 | 11.6 |
| 23 de mai. de 2022 | 11.54 | 0 | 0% | 11.54 | 11.74 | 11.02 |
| 16 de mai. de 2022 | 11.7 | 0.53 | 4.83% | 11.16 | 11.74 | 10.9 |
| 9 de mai. de 2022 | 11 | 0.43 | 4.16% | 10.56 | 11.24 | 10.28 |
| 2 de mai. de 2022 | 11.04 | -0.41 | -3.5% | 11.44 | 11.86 | 10.94 |
| 25 de abr. de 2022 | 12.12 | 0.73 | 6.5% | 11.38 | 12.18 | 10.62 |
| 18 de abr. de 2022 | 11.56 | -0.7 | -5.71% | 12.26 | 12.4 | 11.12 |
| 11 de abr. de 2022 | 12.46 | -0.61 | -4.67% | 13.07 | 13.07 | 11.96 |
| 4 de abr. de 2022 | 13.13 | -0.6 | -4.37% | 13.73 | 14.01 | 12.89 |
| 28 de mar. de 2022 | 13.76 | -0.41 | -2.83% | 14.16 | 14.6 | 13.38 |
| 21 de mar. de 2022 | 14.38 | 0.8 | 5.89% | 13.58 | 15.46 | 13.2 |
| 14 de mar. de 2022 | 13.44 | 0.25 | 1.97% | 13.18 | 14.04 | 11.38 |
| 7 de mar. de 2022 | 13.8 | 0.6 | 4.54% | 13.2 | 13.9 | 12.72 |
| 28 de fev. de 2022 | 14 | -0.62 | -4.25% | 14.62 | 14.94 | 13.74 |
| 21 de fev. de 2022 | 14.72 | -1.34 | -8.35% | 16.06 | 16.24 | 14.48 |
| 14 de fev. de 2022 | 16.02 | -0.31 | -1.84% | 16.32 | 16.82 | 16 |
| 7 de fev. de 2022 | 16.52 | 0 | 0% | 16.52 | 16.96 | 15.74 |
| 31 de jan. de 2022 | 16.58 | -0.03 | -0.13% | 16.6 | 16.62 | 16.24 |
| 24 de jan. de 2022 | 16.3 | -2.34 | -12.56% | 18.64 | 18.74 | 15.88 |
| 17 de jan. de 2022 | 18.82 | 0.28 | 1.51% | 18.54 | 19.06 | 18.26 |
| 10 de jan. de 2022 | 18.6 | 0.42 | 2.31% | 18.18 | 18.86 | 18.08 |
| 3 de jan. de 2022 | 18.24 | -0.71 | -3.7% | 18.94 | 18.96 | 17.62 |
| 27 de dez. de 2021 | 18.94 | 0.26 | 1.39% | 18.68 | 19.32 | 18.36 |
| 20 de dez. de 2021 | 18.62 | 0.46 | 2.53% | 18.16 | 18.82 | 17.5 |
| 13 de dez. de 2021 | 18.3 | -1.18 | -6.06% | 19.48 | 19.64 | 17.68 |
| 6 de dez. de 2021 | 19.22 | -0.11 | -0.52% | 19.32 | 19.58 | 18.6 |
| 29 de nov. de 2021 | 19.7 | 0.33 | 1.75% | 19.36 | 19.8 | 19.12 |
| 22 de nov. de 2021 | 19.1 | -2.15 | -10.12% | 21.25 | 21.45 | 19.02 |
| 15 de nov. de 2021 | 21.05 | -0.2 | -0.95% | 21.25 | 21.95 | 20.8 |
| 8 de nov. de 2021 | 21.1 | 0.95 | 4.71% | 20.15 | 21.4 | 20.05 |
| 1 de nov. de 2021 | 20.35 | -0.7 | -3.33% | 21.05 | 21.8 | 20.1 |
| 25 de out. de 2021 | 21.3 | -1.25 | -5.55% | 22.55 | 22.9 | 21.1 |
| 18 de out. de 2021 | 22.55 | 1.44 | 6.87% | 21.1 | 23.15 | 20.8 |
| 11 de out. de 2021 | 21.2 | -0.2 | -0.94% | 21.4 | 21.8 | 20.85 |
| 4 de out. de 2021 | 21 | 0.19 | 0.96% | 20.8 | 21.35 | 19.98 |
| 27 de set. de 2021 | 21.25 | -0.36 | -1.63% | 21.6 | 22.15 | 20.8 |
| 20 de set. de 2021 | 22.1 | -0.45 | -2% | 22.55 | 23.25 | 21.65 |
| 13 de set. de 2021 | 22.95 | -0.75 | -3.17% | 23.7 | 23.7 | 22.4 |
| 6 de set. de 2021 | 24.05 | -0.9 | -3.61% | 24.95 | 25.35 | 23.5 |
| 30 de ago. de 2021 | 25.3 | 0.35 | 1.4% | 24.95 | 25.85 | 24 |
| 23 de ago. de 2021 | 24.85 | 0.75 | 3.11% | 24.1 | 25.65 | 24 |
| 16 de ago. de 2021 | 23.45 | -1.7 | -6.76% | 25.15 | 25.25 | 23.2 |
| 9 de ago. de 2021 | 25.35 | -0.9 | -3.43% | 26.25 | 27.85 | 25.2 |
| 2 de ago. de 2021 | 26.4 | 0.89 | 3.52% | 25.5 | 27.1 | 25.15 |
| 26 de jul. de 2021 | 25.25 | -1 | -3.81% | 26.25 | 26.35 | 23.7 |
| 19 de jul. de 2021 | 26.15 | -2.36 | -8.25% | 28.5 | 28.6 | 26 |
| 12 de jul. de 2021 | 28.3 | 1.65 | 6.19% | 26.65 | 28.6 | 26.25 |
| 5 de jul. de 2021 | 26.8 | 1 | 3.87% | 25.8 | 26.9 | 25.15 |
| 28 de jun. de 2021 | 26.1 | -0.9 | -3.34% | 27 | 28 | 25.95 |
| 21 de jun. de 2021 | 27.8 | -0.45 | -1.6% | 28.25 | 28.5 | 26.6 |
| 14 de jun. de 2021 | 28.25 | 0.25 | 0.89% | 28 | 28.9 | 27.5 |
| 7 de jun. de 2021 | 28.1 | -0.95 | -3.28% | 29.05 | 29.1 | 27.8 |
| 31 de mai. de 2021 | 29.3 | 0.25 | 0.86% | 29.05 | 30.4 | 28.75 |
| 24 de mai. de 2021 | 28.5 | 1.6 | 5.94% | 26.9 | 29.45 | 26.35 |
| 17 de mai. de 2021 | 27.35 | 1.35 | 5.19% | 26 | 28.1 | 25.9 |
| 10 de mai. de 2021 | 25.8 | 0.35 | 1.37% | 25.45 | 26.3 | 24.05 |
| 3 de mai. de 2021 | 25.15 | 0.94 | 3.92% | 24.2 | 26.05 | 24.2 |
| 26 de abr. de 2021 | 24.65 | -2.46 | -9.05% | 27.1 | 27.2 | 24.6 |
| 19 de abr. de 2021 | 27.15 | 1.34 | 5.23% | 25.8 | 27.15 | 25.7 |
