PLUS1
Cotações Históricas LTCUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jan 2021 | 134,78 | -2,79 | -2,03% | 137,23 | 147,69 | 128,41 | 357.178,00 |
| 25 Jan 2021 | 137,57 | -4,39 | -3,09% | 141,16 | 147,69 | 136,62 | 533.063,00 |
| 24 Jan 2021 | 141,96 | 4,19 | 3,04% | 137,76 | 143,54 | 133,86 | 277.987,00 |
| 23 Jan 2021 | 137,77 | -0,140 | -0,10% | 136,65 | 143,54 | 135,00 | 338.227,00 |
| 22 Jan 2021 | 137,91 | 6,24 | 4,74% | 129,00 | 142,00 | 122,25 | 1.157.823,00 |
| 21 Jan 2021 | 131,67 | -18,39 | -12,26% | 149,14 | 149,63 | 125,40 | 729.918,00 |
| 20 Jan 2021 | 150,06 | -5,42 | -3,49% | 152,66 | 166,21 | 138,53 | 596.100,00 |
| 19 Jan 2021 | 155,48 | 3,48 | 2,29% | 152,69 | 166,21 | 150,17 | 882.207,00 |
| 18 Jan 2021 | 152,00 | 9,23 | 6,46% | 142,29 | 155,00 | 138,27 | 718.807,00 |
| 17 Jan 2021 | 142,77 | -1,45 | -1,01% | 142,22 | 147,00 | 136,29 | 512.316,00 |
| 16 Jan 2021 | 144,22 | -0,110 | -0,08% | 144,32 | 155,30 | 130,29 | 731.288,00 |
| 15 Jan 2021 | 144,33 | -7,75 | -5,10% | 153,33 | 155,30 | 130,29 | 865.133,00 |
| 14 Jan 2021 | 152,08 | 5,43 | 3,70% | 149,83 | 156,87 | 143,40 | 869.327,00 |
| 13 Jan 2021 | 146,65 | 13,90 | 10,47% | 131,62 | 148,50 | 125,70 | 984.582,00 |
| 12 Jan 2021 | 132,75 | -6,22 | -4,48% | 138,43 | 146,88 | 128,00 | 1.356.316,00 |
| 11 Jan 2021 | 138,97 | -32,52 | -18,96% | 168,76 | 169,66 | 111,04 | 3.076.723,00 |
| 10 Jan 2021 | 171,49 | -6,96 | -3,90% | 179,59 | 186,34 | 160,63 | 1.248.628,00 |
| 09 Jan 2021 | 178,45 | 5,62 | 3,25% | 174,50 | 180,00 | 163,56 | 737.139,00 |
| 08 Jan 2021 | 172,83 | 4,11 | 2,44% | 169,50 | 181,55 | 150,20 | 1.516.569,00 |
| 07 Jan 2021 | 168,72 | -0,300 | -0,18% | 169,17 | 181,25 | 162,00 | 1.399.188,00 |
| 06 Jan 2021 | 169,02 | 9,68 | 6,08% | 159,48 | 169,90 | 155,37 | 1.021.400,00 |
| 05 Jan 2021 | 159,34 | 4,20 | 2,71% | 156,86 | 163,36 | 146,62 | 1.046.189,00 |
| 04 Jan 2021 | 155,14 | -7,09 | -4,37% | 163,15 | 174,50 | 140,00 | 1.670.908,00 |
| 03 Jan 2021 | 162,23 | 26,23 | 19,29% | 137,99 | 164,98 | 135,50 | 2.622.289,00 |
| 02 Jan 2021 | 136,00 | 9,95 | 7,89% | 125,34 | 142,21 | 123,80 | 971.915,00 |
| 01 Jan 2021 | 126,05 | 1,30 | 1,04% | 124,45 | 134,22 | 122,00 | 600.007,00 |
| 31 Dez 2020 | 124,75 | -4,49 | -3,47% | 129,88 | 132,89 | 122,00 | 535.620,00 |
| 30 Dez 2020 | 129,24 | -0,190 | -0,15% | 128,94 | 132,89 | 122,60 | 647.471,00 |
| 29 Dez 2020 | 129,43 | -1,00 | -0,77% | 129,56 | 130,67 | 120,00 | 690.126,00 |
| 28 Dez 2020 | 130,43 | 1,98 | 1,54% | 127,24 | 139,30 | 121,55 | 885.098,00 |
| 27 Dez 2020 | 128,45 | -1,29 | -0,99% | 129,44 | 139,30 | 121,55 | 1.921.902,00 |
| 26 Dez 2020 | 129,74 | 1,95 | 1,53% | 127,04 | 135,00 | 124,84 | 1.309.476,00 |
| 25 Dez 2020 | 127,79 | 16,11 | 14,43% | 111,56 | 128,54 | 98,68 | 1.246.924,00 |
| 24 Dez 2020 | 111,68 | 8,43 | 8,16% | 101,00 | 111,80 | 98,68 | 923.956,00 |
| 23 Dez 2020 | 103,25 | -10,37 | -9,13% | 114,38 | 117,32 | 95,28 | 1.381.191,00 |
| 22 Dez 2020 | 113,62 | 8,81 | 8,41% | 104,78 | 114,28 | 98,31 | 999.745,00 |
| 21 Dez 2020 | 104,81 | -10,43 | -9,05% | 114,00 | 118,87 | 100,50 | 1.132.964,00 |
| 20 Dez 2020 | 115,24 | -5,31 | -4,40% | 120,34 | 124,40 | 105,50 | 1.085.947,00 |
| 19 Dez 2020 | 120,55 | 11,86 | 10,91% | 109,65 | 124,40 | 99,28 | 1.082.452,00 |
| 18 Dez 2020 | 108,69 | 6,73 | 6,60% | 100,29 | 112,92 | 99,28 | 1.037.705,00 |
| 17 Dez 2020 | 101,96 | 9,17 | 9,88% | 93,90 | 110,00 | 90,44 | 1.640.015,00 |
| 16 Dez 2020 | 92,79 | 11,34 | 13,92% | 81,32 | 93,00 | 78,43 | 912.358,00 |
| 15 Dez 2020 | 81,45 | -1,03 | -1,25% | 82,60 | 85,00 | 80,38 | 390.156,00 |
| 14 Dez 2020 | 82,48 | 0,210 | 0,26% | 82,03 | 84,34 | 75,63 | 305.846,00 |
| 13 Dez 2020 | 82,27 | 5,50 | 7,16% | 76,60 | 84,34 | 72,38 | 375.651,00 |
| 12 Dez 2020 | 76,77 | 4,70 | 6,52% | 72,75 | 77,65 | 72,38 | 234.268,00 |
| 11 Dez 2020 | 72,07 | -2,95 | -3,93% | 74,48 | 74,79 | 69,94 | 402.416,00 |
| 10 Dez 2020 | 75,02 | -2,48 | -3,20% | 77,48 | 77,59 | 73,10 | 195.184,00 |
| 09 Dez 2020 | 77,50 | 0,550 | 0,71% | 76,49 | 78,24 | 72,15 | 391.312,00 |
| 08 Dez 2020 | 76,95 | -6,83 | -8,15% | 83,38 | 84,93 | 75,50 | 371.824,00 |
| 07 Dez 2020 | 83,78 | 0,310 | 0,37% | 83,83 | 86,89 | 81,75 | 265.882,00 |
| 06 Dez 2020 | 83,47 | 0,670 | 0,81% | 83,80 | 84,24 | 80,36 | 603.344,00 |
| 05 Dez 2020 | 82,80 | 2,95 | 3,69% | 79,70 | 89,90 | 78,01 | 293.715,00 |
| 04 Dez 2020 | 79,85 | -9,13 | -10,26% | 88,56 | 89,90 | 78,01 | 493.574,00 |
| 03 Dez 2020 | 88,98 | -0,230 | -0,26% | 88,94 | 91,48 | 82,79 | 471.408,00 |
| 02 Dez 2020 | 89,21 | 3,64 | 4,25% | 83,77 | 90,71 | 82,79 | 552.165,00 |
| 01 Dez 2020 | 85,57 | -2,24 | -2,55% | 87,83 | 93,00 | 79,01 | 1.455.954,00 |
| 30 Nov 2020 | 87,81 | 8,44 | 10,63% | 79,10 | 88,53 | 71,64 | 863.071,00 |
| 29 Nov 2020 | 79,37 | 6,92 | 9,55% | 72,71 | 81,21 | 68,38 | 550.775,00 |
| 28 Nov 2020 | 72,45 | 3,43 | 4,97% | 69,22 | 75,00 | 68,38 | 532.132,00 |
| 27 Nov 2020 | 69,02 | -1,64 | -2,32% | 70,53 | 73,66 | 65,28 | 669.495,00 |
| 26 Nov 2020 | 70,66 | -12,03 | -14,55% | 81,04 | 83,26 | 64,30 | 1.256.417,00 |
| 25 Nov 2020 | 82,69 | -6,47 | -7,26% | 89,38 | 94,05 | 77,95 | 600.806,00 |
| 24 Nov 2020 | 89,16 | 0,560 | 0,63% | 89,23 | 94,05 | 80,80 | 1.030.722,00 |
| 23 Nov 2020 | 88,60 | 5,35 | 6,43% | 82,79 | 90,98 | 80,80 | 875.265,00 |
| 22 Nov 2020 | 83,25 | -3,81 | -4,38% | 87,05 | 88,56 | 78,00 | 699.357,00 |
| 21 Nov 2020 | 87,06 | 4,22 | 5,09% | 82,63 | 88,56 | 80,17 | 897.358,00 |
| 20 Nov 2020 | 82,84 | 1,47 | 1,81% | 81,87 | 85,92 | 80,17 | 736.734,00 |
| 19 Nov 2020 | 81,37 | 7,48 | 10,12% | 73,54 | 83,50 | 68,34 | 948.986,00 |
| 18 Nov 2020 | 73,89 | -2,44 | -3,20% | 76,44 | 77,18 | 68,34 | 791.735,00 |
| 17 Nov 2020 | 76,33 | 2,65 | 3,60% | 73,30 | 77,04 | 71,48 | 734.990,00 |
| 16 Nov 2020 | 73,68 | 11,36 | 18,23% | 62,29 | 74,65 | 62,16 | 813.817,00 |
| 15 Nov 2020 | 62,32 | -1,85 | -2,88% | 63,94 | 66,17 | 61,08 | 165.577,00 |
| 14 Nov 2020 | 64,17 | -1,36 | -2,08% | 65,79 | 66,66 | 60,17 | 234.011,00 |
| 13 Nov 2020 | 65,53 | 5,34 | 8,87% | 60,95 | 66,66 | 60,17 | 587.689,00 |
| 12 Nov 2020 | 60,19 | 0,870 | 1,47% | 59,35 | 60,63 | 57,70 | 241.669,00 |
| 11 Nov 2020 | 59,32 | 1,38 | 2,38% | 57,97 | 60,63 | 57,87 | 215.851,00 |
| 10 Nov 2020 | 57,94 | -1,23 | -2,08% | 59,23 | 61,88 | 57,12 | 211.761,00 |
| 09 Nov 2020 | 59,17 | -2,01 | -3,29% | 61,21 | 61,88 | 57,45 | 272.878,00 |
| 08 Nov 2020 | 61,18 | 2,35 | 3,99% | 58,83 | 62,07 | 58,68 | 178.082,00 |
| 07 Nov 2020 | 58,83 | -4,36 | -6,90% | 63,81 | 64,87 | 56,98 | 532.518,00 |
| 06 Nov 2020 | 63,19 | 4,15 | 7,03% | 59,00 | 63,74 | 54,71 | 548.792,00 |
| 05 Nov 2020 | 59,04 | 4,38 | 8,01% | 54,72 | 59,79 | 51,65 | 352.698,00 |
| 04 Nov 2020 | 54,66 | 0,740 | 1,37% | 53,96 | 55,34 | 51,25 | 245.472,00 |
| 03 Nov 2020 | 53,92 | -0,050 | -0,09% | 53,91 | 56,85 | 51,25 | 227.571,00 |
| 02 Nov 2020 | 53,97 | -1,52 | -2,74% | 55,85 | 56,85 | 53,12 | 196.419,00 |
| 01 Nov 2020 | 55,49 | -0,350 | -0,63% | 55,85 | 56,20 | 54,11 | 89.708,00 |
| 31 Out 2020 | 55,84 | 1,80 | 3,33% | 54,08 | 56,50 | 52,27 | 192.384,00 |
| 30 Out 2020 | 54,04 | -0,890 | -1,62% | 54,84 | 56,55 | 52,27 | 200.327,00 |
| 29 Out 2020 | 54,93 | -0,960 | -1,72% | 55,86 | 56,55 | 53,43 | 163.023,00 |
