PLUS1
Cotações Históricas SOLUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jan 2023 | 24,32 | -0,270 | -1,10% | 24,73 | 25,23 | 23,77 | 2.479.159,00 |
| 25 Jan 2023 | 24,59 | 1,71 | 7,47% | 22,85 | 25,43 | 22,21 | 4.321.199,00 |
| 24 Jan 2023 | 22,88 | -1,50 | -6,15% | 24,33 | 25,23 | 22,36 | 2.982.891,00 |
| 23 Jan 2023 | 24,38 | 0,150 | 0,62% | 24,42 | 24,93 | 23,74 | 2.829.251,00 |
| 22 Jan 2023 | 24,23 | -0,360 | -1,46% | 24,57 | 25,44 | 23,60 | 4.281.367,00 |
| 21 Jan 2023 | 24,59 | -0,920 | -3,61% | 25,40 | 26,47 | 24,52 | 6.374.351,00 |
| 20 Jan 2023 | 25,51 | 4,17 | 19,54% | 21,32 | 25,83 | 20,93 | 5.885.052,00 |
| 19 Jan 2023 | 21,34 | 0,530 | 2,55% | 21,04 | 21,88 | 20,41 | 3.515.277,00 |
| 18 Jan 2023 | 20,81 | -2,18 | -9,48% | 22,90 | 23,64 | 20,22 | 5.088.381,00 |
| 17 Jan 2023 | 22,99 | -0,590 | -2,50% | 23,35 | 23,98 | 22,79 | 3.451.663,00 |
| 16 Jan 2023 | 23,58 | 0,750 | 3,29% | 22,50 | 25,00 | 22,25 | 12.646.141,00 |
| 15 Jan 2023 | 22,83 | -1,58 | -6,47% | 24,19 | 25,00 | 21,97 | 6.344.866,00 |
| 14 Jan 2023 | 24,41 | 6,17 | 33,83% | 18,43 | 24,75 | 18,32 | 14.325.015,00 |
| 13 Jan 2023 | 18,24 | 1,63 | 9,81% | 16,62 | 18,63 | 16,30 | 5.951.154,00 |
| 12 Jan 2023 | 16,61 | 0,280 | 1,71% | 16,25 | 16,90 | 15,57 | 5.272.801,00 |
| 11 Jan 2023 | 16,33 | 0,150 | 0,93% | 16,24 | 16,62 | 15,28 | 3.987.538,00 |
| 10 Jan 2023 | 16,18 | -0,080 | -0,49% | 16,48 | 16,73 | 15,60 | 5.890.450,00 |
| 09 Jan 2023 | 16,26 | 2,33 | 16,73% | 14,29 | 17,56 | 14,29 | 12.067.293,00 |
| 08 Jan 2023 | 13,93 | 0,850 | 6,50% | 13,07 | 14,04 | 12,85 | 3.717.583,00 |
| 07 Jan 2023 | 13,08 | -0,440 | -3,25% | 13,41 | 13,49 | 13,01 | 1.540.273,00 |
| 06 Jan 2023 | 13,52 | 0,110 | 0,82% | 13,33 | 13,60 | 12,68 | 4.183.395,00 |
| 05 Jan 2023 | 13,41 | -0,010 | -0,07% | 13,34 | 13,87 | 12,94 | 4.118.893,00 |
| 04 Jan 2023 | 13,42 | 0,070 | 0,52% | 13,29 | 14,25 | 12,81 | 8.710.384,00 |
| 03 Jan 2023 | 13,35 | 2,07 | 18,35% | 11,21 | 13,91 | 11,00 | 8.894.002,00 |
| 02 Jan 2023 | 11,28 | 1,31 | 13,14% | 9,90 | 12,01 | 9,79 | 5.090.497,00 |
| 01 Jan 2023 | 9,97 | 0,020 | 0,20% | 10,01 | 10,08 | 9,68 | 2.494.016,00 |
| 31 Dez 2022 | 9,95 | 0,060 | 0,61% | 9,90 | 10,20 | 9,66 | 3.562.038,00 |
| 30 Dez 2022 | 9,89 | 0,300 | 3,13% | 9,44 | 10,27 | 9,03 | 11.607.219,00 |
| 29 Dez 2022 | 9,59 | -0,190 | -1,94% | 9,79 | 10,89 | 8,00 | 9.636.707,00 |
| 28 Dez 2022 | 9,78 | -1,29 | -11,65% | 11,11 | 11,12 | 9,41 | 7.220.573,00 |
| 27 Dez 2022 | 11,07 | -0,210 | -1,86% | 11,40 | 11,45 | 10,71 | 2.290.352,00 |
| 26 Dez 2022 | 11,28 | -0,100 | -0,88% | 11,40 | 11,49 | 11,06 | 751.957,00 |
| 25 Dez 2022 | 11,38 | -0,070 | -0,61% | 11,44 | 11,56 | 11,23 | 885.965,00 |
| 24 Dez 2022 | 11,45 | -0,320 | -2,72% | 11,78 | 11,79 | 11,10 | 2.717.757,00 |
| 23 Dez 2022 | 11,77 | 0,020 | 0,17% | 11,80 | 12,11 | 11,71 | 1.731.293,00 |
| 22 Dez 2022 | 11,75 | -0,350 | -2,89% | 12,15 | 12,19 | 11,67 | 2.385.959,00 |
| 21 Dez 2022 | 12,10 | -0,170 | -1,39% | 12,27 | 12,29 | 11,90 | 1.792.735,00 |
| 20 Dez 2022 | 12,27 | 0,330 | 2,76% | 11,90 | 12,48 | 11,83 | 2.230.808,00 |
| 19 Dez 2022 | 11,94 | -0,500 | -4,02% | 12,41 | 12,59 | 11,67 | 3.376.574,00 |
| 18 Dez 2022 | 12,44 | -0,100 | -0,80% | 12,51 | 12,61 | 12,27 | 1.286.292,00 |
| 17 Dez 2022 | 12,54 | 0,300 | 2,45% | 12,20 | 12,56 | 11,93 | 2.780.060,00 |
| 16 Dez 2022 | 12,24 | -1,78 | -12,70% | 14,03 | 14,23 | 11,98 | 3.883.023,00 |
| 15 Dez 2022 | 14,02 | -0,140 | -0,99% | 14,13 | 14,53 | 13,86 | 2.192.695,00 |
| 14 Dez 2022 | 14,16 | 0,340 | 2,46% | 13,95 | 14,96 | 13,79 | 3.633.358,00 |
| 13 Dez 2022 | 13,82 | 0,490 | 3,68% | 13,35 | 14,16 | 12,78 | 2.612.967,00 |
| 12 Dez 2022 | 13,33 | -0,090 | -0,67% | 13,42 | 13,50 | 12,71 | 1.418.264,00 |
| 11 Dez 2022 | 13,42 | -0,140 | -1,03% | 13,55 | 13,80 | 13,38 | 715.849,00 |
| 10 Dez 2022 | 13,56 | -0,030 | -0,22% | 13,56 | 13,73 | 13,54 | 467.714,00 |
| 09 Dez 2022 | 13,59 | -0,100 | -0,73% | 13,72 | 14,02 | 13,49 | 1.129.964,00 |
| 08 Dez 2022 | 13,69 | 0,180 | 1,33% | 13,45 | 13,78 | 13,27 | 1.033.623,00 |
| 07 Dez 2022 | 13,51 | -0,750 | -5,26% | 14,20 | 14,35 | 13,30 | 1.174.305,00 |
| 06 Dez 2022 | 14,26 | 0,410 | 2,96% | 13,84 | 14,39 | 13,82 | 1.848.967,00 |
| 05 Dez 2022 | 13,85 | 0,110 | 0,80% | 13,69 | 14,17 | 13,58 | 2.343.781,00 |
| 04 Dez 2022 | 13,74 | 0,430 | 3,23% | 13,31 | 13,75 | 13,06 | 729.365,00 |
| 03 Dez 2022 | 13,31 | -0,380 | -2,78% | 13,74 | 13,89 | 13,22 | 764.898,00 |
| 02 Dez 2022 | 13,69 | 0,230 | 1,71% | 13,48 | 13,87 | 13,30 | 1.321.465,00 |
| 01 Dez 2022 | 13,46 | -0,680 | -4,81% | 14,18 | 14,38 | 13,40 | 1.428.219,00 |
| 30 Nov 2022 | 14,14 | 0,770 | 5,76% | 13,37 | 14,33 | 13,24 | 2.761.394,00 |
| 29 Nov 2022 | 13,37 | 0,040 | 0,30% | 13,27 | 13,95 | 13,14 | 1.974.215,00 |
| 28 Nov 2022 | 13,33 | -0,770 | -5,46% | 14,12 | 14,17 | 12,78 | 3.841.427,00 |
| 27 Nov 2022 | 14,10 | -0,070 | -0,49% | 14,15 | 14,44 | 14,04 | 1.804.485,00 |
| 26 Nov 2022 | 14,17 | 0,080 | 0,57% | 14,01 | 14,96 | 13,95 | 2.117.919,00 |
| 25 Nov 2022 | 14,09 | -0,470 | -3,23% | 14,59 | 14,60 | 13,90 | 1.991.476,00 |
| 24 Nov 2022 | 14,56 | 0,160 | 1,11% | 14,20 | 14,98 | 13,83 | 1.878.120,00 |
| 23 Nov 2022 | 14,40 | 1,98 | 15,94% | 12,44 | 14,50 | 12,38 | 5.354.035,00 |
| 22 Nov 2022 | 12,42 | 0,570 | 4,81% | 11,96 | 12,50 | 11,00 | 1.144.317,00 |
| 21 Nov 2022 | 11,85 | -0,380 | -3,11% | 12,19 | 12,27 | 11,26 | 3.205.636,00 |
| 20 Nov 2022 | 12,23 | -0,610 | -4,75% | 12,80 | 13,57 | 12,11 | 2.130.204,00 |
| 19 Nov 2022 | 12,84 | -0,390 | -2,95% | 13,22 | 13,25 | 12,57 | 1.574.968,00 |
| 18 Nov 2022 | 13,23 | -0,400 | -2,93% | 13,63 | 13,87 | 12,97 | 2.170.582,00 |
| 17 Nov 2022 | 13,63 | -0,640 | -4,48% | 14,36 | 14,52 | 12,92 | 3.781.616,00 |
| 16 Nov 2022 | 14,27 | -0,030 | -0,21% | 14,29 | 14,61 | 13,62 | 2.305.926,00 |
| 15 Nov 2022 | 14,30 | 0,290 | 2,07% | 14,03 | 15,10 | 13,79 | 3.170.512,00 |
| 14 Nov 2022 | 14,01 | 0,880 | 6,70% | 13,18 | 14,97 | 12,22 | 4.776.680,00 |
| 13 Nov 2022 | 13,13 | -1,36 | -9,39% | 14,58 | 14,71 | 13,00 | 3.594.214,00 |
| 12 Nov 2022 | 14,49 | -1,68 | -10,39% | 16,25 | 16,35 | 14,44 | 3.075.127,00 |
| 11 Nov 2022 | 16,17 | -1,35 | -7,71% | 17,57 | 18,27 | 15,15 | 5.826.590,00 |
| 10 Nov 2022 | 17,52 | 3,45 | 24,52% | 13,72 | 19,16 | 12,18 | 6.885.267,00 |
| 09 Nov 2022 | 14,07 | -10,25 | -42,15% | 23,95 | 24,65 | 12,35 | 14.906.876,00 |
| 08 Nov 2022 | 24,32 | -5,20 | -17,62% | 29,64 | 31,78 | 22,51 | 10.624.486,00 |
| 07 Nov 2022 | 29,52 | -3,38 | -10,27% | 32,65 | 33,14 | 28,50 | 4.699.080,00 |
| 06 Nov 2022 | 32,90 | -3,88 | -10,55% | 36,86 | 37,05 | 32,33 | 2.087.452,00 |
| 05 Nov 2022 | 36,78 | 2,97 | 8,78% | 33,95 | 38,79 | 33,67 | 3.263.633,00 |
| 04 Nov 2022 | 33,81 | 2,98 | 9,67% | 30,83 | 34,21 | 30,66 | 2.293.223,00 |
| 03 Nov 2022 | 30,83 | -0,030 | -0,10% | 30,68 | 32,25 | 30,61 | 1.131.249,00 |
| 02 Nov 2022 | 30,86 | -1,38 | -4,28% | 32,21 | 32,95 | 30,23 | 1.771.331,00 |
| 01 Nov 2022 | 32,24 | -0,440 | -1,35% | 32,54 | 33,39 | 32,15 | 1.169.659,00 |
| 31 Out 2022 | 32,68 | -0,200 | -0,61% | 33,01 | 34,39 | 32,20 | 1.890.183,00 |
| 30 Out 2022 | 32,88 | 0,030 | 0,09% | 32,95 | 33,54 | 31,94 | 1.132.820,00 |
| 29 Out 2022 | 32,85 | 0,740 | 2,30% | 32,06 | 33,85 | 31,86 | 1.855.498,00 |
