Cotações Históricas PLX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 30,90 | -0,59 | -1,86% | 31,305 | 31,51 | 30,74 | 128.559 |
16 Mai 2024 | 31,485 | 0,64 | 2,07% | 30,935 | 31,82 | 30,935 | 151.345 |
15 Mai 2024 | 30,845 | 0,04 | 0,15% | 30,875 | 31,34 | 30,605 | 189.665 |
14 Mai 2024 | 30,80 | -0,23 | -0,74% | 30,89 | 31,26 | 30,63 | 190.011 |
13 Mai 2024 | 31,03 | -0,24 | -0,77% | 31,21 | 31,255 | 30,635 | 140.489 |
10 Mai 2024 | 31,27 | 0,67 | 2,19% | 30,585 | 31,27 | 30,585 | 128.947 |
09 Mai 2024 | 30,60 | 0,20 | 0,66% | 30,36 | 30,62 | 30,31 | 85.027 |
08 Mai 2024 | 30,40 | 0,25 | 0,83% | 30,115 | 31,80 | 30,10 | 258.835 |
07 Mai 2024 | 30,15 | 0,29 | 0,97% | 29,86 | 30,295 | 29,855 | 154.999 |
06 Mai 2024 | 29,86 | 0,18 | 0,61% | 29,755 | 29,945 | 29,725 | 107.735 |
03 Mai 2024 | 29,68 | 0,41 | 1,42% | 29,39 | 29,70 | 29,025 | 147.513 |
02 Mai 2024 | 29,265 | 0,38 | 1,30% | 28,805 | 29,75 | 28,805 | 266.830 |
30 Abr 2024 | 28,89 | 0,32 | 1,12% | 28,45 | 29,27 | 28,45 | 195.183 |
29 Abr 2024 | 28,57 | 1,02 | 3,68% | 27,665 | 28,695 | 27,64 | 160.514 |
26 Abr 2024 | 27,555 | -0,14 | -0,51% | 27,945 | 27,99 | 27,355 | 184.870 |
25 Abr 2024 | 27,695 | 0,25 | 0,89% | 27,51 | 28,045 | 27,25 | 125.037 |
24 Abr 2024 | 27,45 | -0,52 | -1,84% | 28,085 | 28,345 | 27,325 | 219.577 |
23 Abr 2024 | 27,965 | 0,22 | 0,79% | 27,76 | 28,165 | 27,745 | 172.583 |
22 Abr 2024 | 27,745 | 1,06 | 3,95% | 26,79 | 27,915 | 26,705 | 201.540 |
19 Abr 2024 | 26,69 | 1,27 | 5,00% | 26,32 | 27,88 | 26,32 | 339.338 |
18 Abr 2024 | 25,42 | 0,91 | 3,71% | 24,72 | 25,69 | 24,72 | 191.078 |
17 Abr 2024 | 24,51 | 0,03 | 0,10% | 24,485 | 24,83 | 24,265 | 166.968 |
16 Abr 2024 | 24,485 | -0,63 | -2,49% | 25,00 | 25,015 | 24,23 | 197.147 |
15 Abr 2024 | 25,11 | -0,27 | -1,04% | 25,35 | 25,65 | 25,095 | 145.745 |
12 Abr 2024 | 25,375 | 0,23 | 0,89% | 25,20 | 26,185 | 25,20 | 200.862 |
11 Abr 2024 | 25,15 | -0,37 | -1,45% | 25,50 | 25,605 | 25,115 | 179.595 |
10 Abr 2024 | 25,52 | -0,72 | -2,73% | 26,25 | 26,41 | 25,425 | 144.163 |
09 Abr 2024 | 26,235 | -0,63 | -2,35% | 26,81 | 27,04 | 26,22 | 144.078 |
08 Abr 2024 | 26,865 | 0,08 | 0,32% | 26,75 | 27,215 | 26,70 | 126.540 |
05 Abr 2024 | 26,78 | -0,49 | -1,80% | 27,05 | 27,195 | 26,59 | 160.509 |
04 Abr 2024 | 27,27 | 0,06 | 0,22% | 27,155 | 27,505 | 27,155 | 115.551 |
03 Abr 2024 | 27,21 | -0,17 | -0,60% | 27,33 | 27,68 | 27,105 | 159.166 |
02 Abr 2024 | 27,375 | -0,03 | -0,09% | 27,60 | 28,42 | 27,09 | 372.376 |
28 Mar 2024 | 27,40 | 0,51 | 1,90% | 26,98 | 27,59 | 26,91 | 150.542 |
27 Mar 2024 | 26,89 | -0,17 | -0,63% | 27,02 | 27,325 | 26,805 | 140.398 |
26 Mar 2024 | 27,06 | 0,52 | 1,96% | 26,535 | 27,06 | 26,535 | 144.748 |
25 Mar 2024 | 26,54 | -0,31 | -1,14% | 27,04 | 27,60 | 26,51 | 157.370 |
22 Mar 2024 | 26,845 | 0,82 | 3,17% | 25,95 | 26,85 | 25,935 | 212.217 |
21 Mar 2024 | 26,02 | -0,69 | -2,57% | 26,67 | 26,91 | 26,02 | 196.422 |
20 Mar 2024 | 26,705 | 0,27 | 1,02% | 26,285 | 26,93 | 26,285 | 195.234 |
19 Mar 2024 | 26,435 | -0,41 | -1,51% | 26,68 | 26,905 | 26,195 | 231.055 |
18 Mar 2024 | 26,84 | -0,06 | -0,20% | 26,855 | 27,305 | 26,615 | 212.772 |
15 Mar 2024 | 26,895 | -0,71 | -2,55% | 27,575 | 27,73 | 26,51 | 1.032.054 |
14 Mar 2024 | 27,60 | -0,09 | -0,31% | 27,645 | 27,88 | 27,50 | 287.929 |
13 Mar 2024 | 27,685 | -0,53 | -1,86% | 28,20 | 28,36 | 27,685 | 191.564 |
12 Mar 2024 | 28,21 | 0,75 | 2,71% | 27,445 | 28,39 | 27,435 | 226.111 |
11 Mar 2024 | 27,465 | 0,41 | 1,50% | 26,925 | 27,575 | 26,92 | 193.640 |
08 Mar 2024 | 27,06 | -0,74 | -2,64% | 27,805 | 28,19 | 27,06 | 398.117 |
07 Mar 2024 | 27,795 | -0,35 | -1,24% | 27,875 | 28,455 | 27,505 | 269.950 |
06 Mar 2024 | 28,145 | 0,78 | 2,85% | 27,355 | 28,145 | 27,255 | 356.018 |
05 Mar 2024 | 27,365 | 0,56 | 2,07% | 27,01 | 27,70 | 26,81 | 276.479 |
04 Mar 2024 | 26,81 | 0,04 | 0,15% | 26,68 | 27,225 | 26,565 | 204.579 |
01 Mar 2024 | 26,77 | 0,34 | 1,27% | 26,50 | 26,91 | 26,50 | 242.054 |
29 Fev 2024 | 26,435 | -0,06 | -0,21% | 26,46 | 26,56 | 26,16 | 1.160.532 |
28 Fev 2024 | 26,49 | -0,05 | -0,19% | 26,50 | 26,70 | 26,175 | 361.152 |
27 Fev 2024 | 26,54 | 0,52 | 2,00% | 26,075 | 26,54 | 25,86 | 354.976 |
26 Fev 2024 | 26,02 | 0,05 | 0,19% | 25,88 | 26,465 | 25,63 | 470.647 |
23 Fev 2024 | 25,97 | -0,83 | -3,10% | 26,83 | 26,885 | 25,97 | 478.365 |
22 Fev 2024 | 26,80 | 0,62 | 2,35% | 26,155 | 27,14 | 25,40 | 362.820 |
21 Fev 2024 | 26,185 | -0,42 | -1,56% | 26,53 | 27,25 | 26,085 | 757.235 |
20 Fev 2024 | 26,60 | 0,22 | 0,81% | 26,335 | 26,925 | 26,305 | 737.312 |
19 Fev 2024 | 26,385 | -0,44 | -1,62% | 26,895 | 26,895 | 26,15 | 476.887 |