Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 1PLUG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2,276 | 0,01 | 0,31% | 2,2955 | 2,349 | 2,2655 | 14.851 |
| 26 Jun 2024 | 2,269 | 0,02 | 0,82% | 2,2985 | 2,2985 | 2,2005 | 9.551 |
| 25 Jun 2024 | 2,2505 | -0,02 | -0,77% | 2,2725 | 2,369 | 2,2505 | 15.898 |
| 24 Jun 2024 | 2,268 | -0,09 | -3,82% | 2,269 | 2,332 | 2,261 | 22.389 |
| 21 Jun 2024 | 2,358 | -0,07 | -2,88% | 2,3705 | 2,4395 | 2,356 | 32.684 |
| 20 Jun 2024 | 2,428 | -0,04 | -1,64% | 2,465 | 2,509 | 2,401 | 28.823 |
| 19 Jun 2024 | 2,4685 | -0,03 | -1,26% | 2,4705 | 2,471 | 2,43 | 7.975 |
| 18 Jun 2024 | 2,50 | -0,02 | -0,95% | 2,5335 | 2,542 | 2,50 | 7.725 |
| 17 Jun 2024 | 2,524 | -0,01 | -0,37% | 2,556 | 2,627 | 2,50 | 12.550 |
| 14 Jun 2024 | 2,5335 | -0,22 | -7,87% | 2,63 | 2,7095 | 2,5005 | 19.550 |
| 13 Jun 2024 | 2,75 | 0,01 | 0,36% | 2,7135 | 2,75 | 2,6455 | 700 |
| 12 Jun 2024 | 2,74 | 0,03 | 1,14% | 2,7555 | 2,909 | 2,74 | 22.160 |
| 11 Jun 2024 | 2,709 | -0,10 | -3,58% | 2,776 | 2,776 | 2,684 | 6.278 |
| 10 Jun 2024 | 2,8095 | 0,03 | 1,17% | 2,684 | 2,8095 | 2,671 | 15.400 |
| 07 Jun 2024 | 2,777 | -0,01 | -0,47% | 2,786 | 2,8495 | 2,68 | 32.573 |
| 06 Jun 2024 | 2,79 | 0,04 | 1,45% | 2,793 | 2,847 | 2,692 | 28.274 |
| 05 Jun 2024 | 2,75 | -0,27 | -8,82% | 3,006 | 3,0355 | 2,7075 | 27.659 |
| 04 Jun 2024 | 3,016 | -0,15 | -4,68% | 3,174 | 3,175 | 2,98 | 14.298 |
| 03 Jun 2024 | 3,164 | 0,13 | 4,22% | 3,097 | 3,256 | 3,096 | 58.402 |
| 31 Mai 2024 | 3,036 | 0,10 | 3,41% | 3,041 | 3,133 | 2,99 | 30.900 |
| 30 Mai 2024 | 2,936 | -0,04 | -1,28% | 2,976 | 3,0395 | 2,90 | 23.972 |
| 29 Mai 2024 | 2,974 | -0,10 | -3,25% | 3,0395 | 3,07 | 2,91 | 18.816 |
| 28 Mai 2024 | 3,074 | 0,07 | 2,47% | 3,049 | 3,156 | 3,046 | 28.171 |
| 27 Mai 2024 | 3,00 | 0,04 | 1,49% | 2,96 | 3,02 | 2,96 | 11.857 |
| 24 Mai 2024 | 2,956 | 0,01 | 0,20% | 2,90 | 2,956 | 2,854 | 16.057 |
| 23 Mai 2024 | 2,95 | -0,20 | -6,35% | 3,117 | 3,185 | 2,95 | 20.222 |
| 22 Mai 2024 | 3,15 | 0,29 | 10,14% | 2,86 | 3,1955 | 2,824 | 35.261 |
| 21 Mai 2024 | 2,86 | -0,12 | -3,90% | 2,95 | 2,95 | 2,834 | 12.156 |
| 20 Mai 2024 | 2,976 | -0,10 | -3,25% | 2,986 | 3,0775 | 2,931 | 18.130 |
| 17 Mai 2024 | 3,076 | 0,04 | 1,32% | 3,15 | 3,19 | 3,076 | 8.990 |
| 16 Mai 2024 | 3,036 | -0,12 | -3,92% | 3,144 | 3,19 | 2,9625 | 15.858 |
| 15 Mai 2024 | 3,16 | -0,14 | -4,24% | 3,3925 | 3,506 | 3,00 | 64.115 |
| 14 Mai 2024 | 3,30 | 0,65 | 24,34% | 2,7225 | 3,98 | 2,662 | 91.198 |
| 13 Mai 2024 | 2,654 | 0,20 | 8,08% | 2,395 | 2,686 | 2,31 | 40.355 |
| 10 Mai 2024 | 2,4555 | 0,26 | 11,61% | 2,56 | 2,64 | 2,37 | 28.574 |
| 09 Mai 2024 | 2,20 | -0,22 | -9,02% | 2,40 | 2,40 | 2,10 | 11.675 |
| 08 Mai 2024 | 2,418 | -0,11 | -4,28% | 2,482 | 2,482 | 2,3405 | 7.700 |
| 07 Mai 2024 | 2,526 | -0,15 | -5,57% | 2,534 | 2,5685 | 2,494 | 44.841 |
| 06 Mai 2024 | 2,675 | 0,15 | 5,98% | 2,5485 | 2,675 | 2,4635 | 45.912 |
| 03 Mai 2024 | 2,524 | 0,32 | 14,73% | 2,41 | 2,56 | 2,2405 | 52.595 |
| 02 Mai 2024 | 2,20 | 0,01 | 0,46% | 2,217 | 2,303 | 2,20 | 32.130 |
| 30 Abr 2024 | 2,19 | -0,11 | -4,58% | 2,288 | 2,288 | 2,1195 | 10.576 |
| 29 Abr 2024 | 2,295 | 0,02 | 0,66% | 2,296 | 2,42 | 2,289 | 39.625 |
| 26 Abr 2024 | 2,28 | 0,10 | 4,59% | 2,274 | 2,28 | 2,2375 | 23.094 |
| 25 Abr 2024 | 2,18 | -0,12 | -5,01% | 2,21 | 2,242 | 2,0805 | 9.621 |
| 24 Abr 2024 | 2,295 | -0,17 | -6,78% | 2,453 | 2,51 | 2,2305 | 25.236 |
| 23 Abr 2024 | 2,462 | 0,07 | 2,78% | 2,3655 | 2,5485 | 2,346 | 15.806 |
| 22 Abr 2024 | 2,3955 | -0,10 | -4,18% | 2,5385 | 2,539 | 2,32 | 5.750 |
| 19 Abr 2024 | 2,50 | -0,17 | -6,33% | 2,477 | 2,5845 | 2,477 | 4.885 |
| 18 Abr 2024 | 2,669 | 0,12 | 4,67% | 2,6145 | 2,669 | 2,571 | 2.280 |
| 17 Abr 2024 | 2,55 | -0,03 | -1,16% | 2,5465 | 2,564 | 2,5465 | 9.156 |
| 16 Abr 2024 | 2,58 | -0,02 | -0,73% | 2,7395 | 2,7395 | 2,58 | 33.390 |
| 15 Abr 2024 | 2,599 | -0,10 | -3,74% | 2,7695 | 2,7695 | 2,599 | 2.300 |
| 12 Abr 2024 | 2,70 | -0,04 | -1,46% | 2,756 | 2,756 | 2,70 | 1.740 |
| 11 Abr 2024 | 2,74 | -0,21 | -7,12% | 2,86 | 2,86 | 2,72 | 59.300 |
| 10 Abr 2024 | 2,95 | -0,10 | -3,29% | 3,0315 | 3,0385 | 2,86 | 35.882 |
| 09 Abr 2024 | 3,0505 | 0,14 | 4,79% | 2,894 | 3,0505 | 2,88 | 4.977 |
| 08 Abr 2024 | 2,911 | -0,04 | -1,32% | 2,8605 | 2,911 | 2,711 | 46.466 |
| 05 Abr 2024 | 2,95 | -0,02 | -0,64% | 2,9145 | 3,0325 | 2,7555 | 74.479 |
| 04 Abr 2024 | 2,969 | -0,03 | -1,02% | 2,974 | 3,08 | 2,969 | 17.550 |
| 03 Abr 2024 | 2,9995 | -0,02 | -0,81% | 2,941 | 3,0605 | 2,85 | 9.919 |
| 02 Abr 2024 | 3,024 | -0,24 | -7,41% | 3,05 | 3,16 | 3,024 | 37.696 |
