PLUS1
Cotações Históricas LTCUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 13 Abr 2021 | 265,84 | 20,50 | 8,36% | 245,53 | 273,30 | 244,72 | 672.118,00 |
| 12 Abr 2021 | 245,34 | -8,41 | -3,31% | 254,78 | 258,69 | 240,14 | 477.296,00 |
| 11 Abr 2021 | 253,75 | 2,81 | 1,12% | 253,35 | 262,98 | 244,48 | 602.995,00 |
| 10 Abr 2021 | 250,94 | 29,64 | 13,39% | 220,86 | 251,93 | 219,02 | 628.890,00 |
| 09 Abr 2021 | 221,30 | -4,72 | -2,09% | 226,77 | 228,96 | 218,84 | 312.110,00 |
| 08 Abr 2021 | 226,02 | 5,05 | 2,29% | 218,32 | 228,00 | 217,00 | 390.226,00 |
| 07 Abr 2021 | 220,97 | -16,56 | -6,97% | 237,80 | 242,96 | 211,00 | 1.015.591,00 |
| 06 Abr 2021 | 237,53 | 18,23 | 8,31% | 220,97 | 244,54 | 213,00 | 1.146.242,00 |
| 05 Abr 2021 | 219,30 | 16,71 | 8,25% | 203,33 | 225,00 | 198,11 | 677.624,00 |
| 04 Abr 2021 | 202,59 | 7,18 | 3,67% | 194,68 | 204,74 | 194,10 | 265.079,00 |
| 03 Abr 2021 | 195,41 | -16,80 | -7,92% | 212,36 | 217,88 | 195,05 | 398.451,00 |
| 02 Abr 2021 | 212,21 | 9,15 | 4,51% | 202,31 | 213,56 | 200,79 | 374.092,00 |
| 01 Abr 2021 | 203,06 | 5,91 | 3,00% | 198,19 | 204,95 | 194,24 | 359.836,00 |
| 31 Mar 2021 | 197,15 | 1,58 | 0,81% | 195,63 | 199,00 | 187,15 | 314.436,00 |
| 30 Mar 2021 | 195,57 | 1,42 | 0,73% | 193,92 | 200,08 | 190,18 | 314.358,00 |
| 29 Mar 2021 | 194,15 | 10,34 | 5,63% | 184,16 | 197,54 | 182,28 | 390.746,00 |
| 28 Mar 2021 | 183,81 | -0,290 | -0,16% | 184,35 | 187,30 | 180,00 | 184.885,00 |
| 27 Mar 2021 | 184,10 | 0,940 | 0,51% | 184,22 | 186,24 | 177,75 | 208.833,00 |
| 26 Mar 2021 | 183,16 | 11,20 | 6,51% | 172,92 | 183,93 | 171,95 | 282.417,00 |
| 25 Mar 2021 | 171,96 | -5,55 | -3,13% | 175,58 | 178,24 | 167,78 | 409.255,00 |
| 24 Mar 2021 | 177,51 | -8,97 | -4,81% | 186,59 | 197,00 | 172,22 | 422.493,00 |
| 23 Mar 2021 | 186,48 | -0,770 | -0,41% | 185,92 | 189,51 | 180,71 | 308.242,00 |
| 22 Mar 2021 | 187,25 | -8,51 | -4,35% | 194,91 | 199,17 | 185,00 | 335.639,00 |
| 21 Mar 2021 | 195,76 | -4,68 | -2,33% | 199,98 | 201,95 | 192,37 | 234.600,00 |
| 20 Mar 2021 | 200,44 | -0,020 | -0,01% | 199,23 | 206,00 | 198,73 | 221.791,00 |
| 19 Mar 2021 | 200,46 | 0,020 | 0,01% | 199,23 | 204,95 | 195,80 | 225.121,00 |
| 18 Mar 2021 | 200,44 | -5,16 | -2,51% | 206,52 | 208,23 | 198,87 | 384.310,00 |
| 17 Mar 2021 | 205,60 | 5,80 | 2,90% | 201,93 | 206,88 | 194,25 | 374.875,00 |
| 16 Mar 2021 | 199,80 | -1,41 | -0,70% | 202,17 | 205,27 | 191,18 | 492.173,00 |
| 15 Mar 2021 | 201,21 | -15,94 | -7,34% | 215,07 | 222,44 | 197,65 | 601.122,00 |
| 14 Mar 2021 | 217,15 | -9,20 | -4,06% | 226,13 | 227,94 | 214,79 | 344.996,00 |
| 13 Mar 2021 | 226,35 | 6,18 | 2,81% | 219,78 | 230,00 | 212,70 | 608.320,00 |
| 12 Mar 2021 | 220,17 | 18,92 | 9,40% | 201,60 | 224,33 | 198,67 | 459.627,00 |
| 11 Mar 2021 | 201,25 | 0,730 | 0,36% | 198,34 | 203,45 | 191,07 | 410.758,00 |
| 10 Mar 2021 | 200,52 | -2,88 | -1,42% | 203,42 | 208,00 | 191,23 | 560.163,00 |
| 09 Mar 2021 | 203,40 | 11,10 | 5,77% | 192,93 | 205,20 | 189,01 | 529.462,00 |
| 08 Mar 2021 | 192,30 | 0,660 | 0,34% | 190,73 | 195,22 | 180,00 | 444.166,00 |
| 07 Mar 2021 | 191,64 | 8,74 | 4,78% | 182,66 | 191,85 | 174,73 | 305.566,00 |
| 06 Mar 2021 | 182,90 | 2,76 | 1,53% | 180,87 | 184,71 | 168,58 | 351.524,00 |
| 05 Mar 2021 | 180,14 | -0,640 | -0,35% | 180,88 | 194,50 | 168,58 | 502.420,00 |
| 04 Mar 2021 | 180,78 | -9,22 | -4,85% | 188,27 | 196,71 | 177,00 | 529.487,00 |
| 03 Mar 2021 | 190,00 | 12,29 | 6,92% | 177,69 | 196,71 | 177,15 | 708.930,00 |
| 02 Mar 2021 | 177,71 | 1,68 | 0,95% | 176,20 | 185,48 | 163,54 | 616.848,00 |
| 01 Mar 2021 | 176,03 | 10,98 | 6,65% | 165,12 | 176,82 | 153,07 | 522.623,00 |
| 28 Fev 2021 | 165,05 | -7,23 | -4,20% | 172,02 | 173,17 | 153,07 | 699.051,00 |
| 27 Fev 2021 | 172,28 | 2,43 | 1,43% | 171,60 | 180,50 | 167,33 | 211.432,00 |
| 26 Fev 2021 | 169,85 | -10,29 | -5,71% | 177,25 | 182,90 | 162,23 | 884.686,00 |
| 25 Fev 2021 | 180,14 | -0,970 | -0,54% | 182,15 | 205,20 | 175,21 | 961.674,00 |
| 24 Fev 2021 | 181,11 | 6,51 | 3,73% | 175,98 | 189,69 | 168,89 | 896.531,00 |
| 23 Fev 2021 | 174,60 | -32,86 | -15,84% | 226,56 | 227,63 | 158,70 | 2.127.200,00 |
| 22 Fev 2021 | 207,46 | -20,04 | -8,81% | 227,63 | 233,95 | 178,00 | 820.568,00 |
| 21 Fev 2021 | 227,50 | 1,50 | 0,66% | 224,54 | 233,95 | 220,25 | 675.763,00 |
| 20 Fev 2021 | 226,00 | -11,16 | -4,71% | 237,15 | 247,05 | 214,62 | 649.644,00 |
| 19 Fev 2021 | 237,16 | 9,85 | 4,33% | 227,35 | 241,99 | 220,00 | 620.001,00 |
| 18 Fev 2021 | 227,31 | -8,88 | -3,76% | 237,59 | 238,65 | 203,52 | 703.477,00 |
| 17 Fev 2021 | 236,19 | 26,33 | 12,55% | 211,71 | 237,33 | 203,52 | 1.023.044,00 |
| 16 Fev 2021 | 209,86 | 3,02 | 1,46% | 208,79 | 221,95 | 200,18 | 856.257,00 |
| 15 Fev 2021 | 206,84 | -9,03 | -4,18% | 215,35 | 220,00 | 186,58 | 1.339.533,00 |
| 14 Fev 2021 | 215,87 | -11,47 | -5,05% | 226,17 | 230,81 | 208,57 | 980.016,00 |
| 13 Fev 2021 | 227,34 | 29,71 | 15,03% | 196,85 | 229,52 | 176,89 | 1.493.201,00 |
| 12 Fev 2021 | 197,63 | 12,43 | 6,71% | 184,93 | 199,99 | 176,89 | 925.430,00 |
| 11 Fev 2021 | 185,20 | 3,10 | 1,70% | 182,68 | 195,15 | 171,33 | 826.004,00 |
| 10 Fev 2021 | 182,10 | -1,28 | -0,70% | 182,66 | 195,15 | 164,23 | 1.342.315,00 |
| 09 Fev 2021 | 183,38 | 15,92 | 9,51% | 168,96 | 184,00 | 164,23 | 1.011.293,00 |
| 08 Fev 2021 | 167,46 | 16,01 | 10,57% | 151,20 | 169,48 | 145,33 | 785.518,00 |
| 07 Fev 2021 | 151,45 | -4,30 | -2,76% | 156,06 | 164,23 | 145,33 | 459.515,00 |
| 06 Fev 2021 | 155,75 | 1,12 | 0,72% | 155,45 | 164,23 | 150,00 | 920.056,00 |
| 05 Fev 2021 | 154,63 | 8,89 | 6,10% | 144,95 | 156,99 | 143,63 | 603.074,00 |
| 04 Fev 2021 | 145,74 | -9,55 | -6,15% | 157,19 | 158,99 | 141,16 | 754.722,00 |
| 03 Fev 2021 | 155,29 | 12,18 | 8,51% | 142,19 | 156,86 | 142,10 | 697.840,00 |
| 02 Fev 2021 | 143,11 | 10,66 | 8,05% | 132,10 | 145,95 | 129,53 | 721.842,00 |
| 01 Fev 2021 | 132,45 | 2,55 | 1,96% | 129,53 | 136,81 | 125,70 | 426.261,00 |
| 31 Jan 2021 | 129,90 | -3,63 | -2,72% | 133,40 | 136,34 | 125,70 | 403.818,00 |
| 30 Jan 2021 | 133,53 | -1,79 | -1,32% | 135,65 | 136,34 | 128,11 | 460.436,00 |
| 29 Jan 2021 | 135,32 | 1,76 | 1,32% | 134,50 | 145,88 | 131,60 | 931.622,00 |
| 28 Jan 2021 | 133,56 | 11,03 | 9,00% | 122,35 | 136,29 | 120,91 | 444.518,00 |
| 27 Jan 2021 | 122,53 | -12,25 | -9,09% | 134,31 | 134,79 | 118,00 | 483.714,00 |
| 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 |
