PLUS1
Cotações Históricas DAX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Jan 2022 | 15.011,13 | -592,75 | -3,8% | 15.499,61 | 15.587,39 | 14.952,67 | 0 |
| 21 Jan 2022 | 15.603,88 | -308,45 | -1,94% | 15.694,82 | 15.728,29 | 15.456,87 | 0 |
| 20 Jan 2022 | 15.912,33 | 102,61 | 0,65% | 15.837,24 | 15.912,33 | 15.737,33 | 0 |
| 19 Jan 2022 | 15.809,72 | 37,16 | 0,24% | 15.639,45 | 15.898,05 | 15.629,86 | 0 |
| 18 Jan 2022 | 15.772,56 | -161,16 | -1,01% | 15.839,15 | 15.843,58 | 15.669,35 | 0 |
| 17 Jan 2022 | 15.933,72 | 50,48 | 0,32% | 15.948,90 | 15.962,70 | 15.894,77 | 0 |
| 14 Jan 2022 | 15.883,24 | -148,35 | -0,93% | 15.929,37 | 15.970,70 | 15.833,73 | 0 |
| 13 Jan 2022 | 16.031,59 | 21,27 | 0,13% | 15.959,83 | 16.090,29 | 15.941,78 | 0 |
| 12 Jan 2022 | 16.010,32 | 68,51 | 0,43% | 16.054,93 | 16.061,50 | 15.955,54 | 0 |
| 11 Jan 2022 | 15.941,81 | 173,54 | 1,1% | 15.918,82 | 15.979,99 | 15.880,39 | 0 |
| 10 Jan 2022 | 15.768,27 | -179,47 | -1,13% | 16.006,44 | 16.015,34 | 15.724,23 | 0 |
| 07 Jan 2022 | 15.947,74 | -104,29 | -0,65% | 15.999,02 | 16.044,28 | 15.862,71 | 0 |
| 06 Jan 2022 | 16.052,03 | -219,72 | -1,35% | 16.076,16 | 16.156,56 | 15.988,63 | 0 |
| 05 Jan 2022 | 16.271,75 | 119,14 | 0,74% | 16.177,44 | 16.285,35 | 16.161,72 | 0 |
| 04 Jan 2022 | 16.152,61 | 131,88 | 0,82% | 16.069,80 | 16.202,58 | 16.036,52 | 0 |
| 03 Jan 2022 | 16.020,73 | 135,87 | 0,86% | 15.947,44 | 16.069,38 | 15.943,16 | 0 |
| 31 Dez 2021 | 15.884,86 | 0,00 | +0,00% | 15.837,56 | 15.890,74 | 15.834,57 | 0 |
| 30 Dez 2021 | 15.884,86 | 32,61 | 0,21% | 15.837,56 | 15.890,74 | 15.834,57 | 0 |
| 29 Dez 2021 | 15.852,25 | -111,45 | -0,7% | 15.952,47 | 15.955,03 | 15.803,59 | 0 |
| 28 Dez 2021 | 15.963,70 | 128,45 | 0,81% | 15.839,19 | 15.974,79 | 15.832,96 | 0 |
| 27 Dez 2021 | 15.835,25 | 78,94 | 0,5% | 15.705,53 | 15.854,62 | 15.697,44 | 0 |
| 24 Dez 2021 | 15.756,31 | 0,00 | +0,00% | 15.660,78 | 15.768,45 | 15.622,60 | 0 |
| 23 Dez 2021 | 15.756,31 | 162,84 | 1,04% | 15.660,78 | 15.768,45 | 15.622,60 | 0 |
| 22 Dez 2021 | 15.593,47 | 146,03 | 0,95% | 15.474,84 | 15.593,47 | 15.425,16 | 0 |
| 21 Dez 2021 | 15.447,44 | 207,77 | 1,36% | 15.379,08 | 15.452,42 | 15.305,61 | 0 |
| 20 Dez 2021 | 15.239,67 | -292,02 | -1,88% | 15.152,56 | 15.296,08 | 15.060,10 | 0 |
| 17 Dez 2021 | 15.531,69 | -104,71 | -0,67% | 15.599,75 | 15.609,51 | 15.419,55 | 0 |
| 16 Dez 2021 | 15.636,40 | 160,05 | 1,03% | 15.708,94 | 15.780,93 | 15.621,57 | 0 |
| 15 Dez 2021 | 15.476,35 | 22,79 | 0,15% | 15.503,64 | 15.531,04 | 15.451,74 | 0 |
| 14 Dez 2021 | 15.453,56 | -168,16 | -1,08% | 15.680,35 | 15.697,98 | 15.448,45 | 0 |
| 13 Dez 2021 | 15.621,72 | -1,59 | -0,01% | 15.653,57 | 15.794,31 | 15.591,62 | 0 |
| 10 Dez 2021 | 15.623,31 | -15,95 | -0,1% | 15.572,69 | 15.689,50 | 15.550,45 | 0 |
| 09 Dez 2021 | 15.639,26 | -47,83 | -0,3% | 15.705,93 | 15.721,48 | 15.613,40 | 0 |
| 08 Dez 2021 | 15.687,09 | -126,85 | -0,8% | 15.781,05 | 15.834,04 | 15.683,67 | 0 |
| 07 Dez 2021 | 15.813,94 | 433,15 | 2,82% | 15.546,70 | 15.827,94 | 15.544,79 | 0 |
| 06 Dez 2021 | 15.380,79 | 210,81 | 1,39% | 15.323,20 | 15.415,46 | 15.150,54 | 0 |
| 03 Dez 2021 | 15.169,98 | -93,13 | -0,61% | 15.422,90 | 15.422,90 | 15.101,71 | 0 |
| 02 Dez 2021 | 15.263,11 | -209,56 | -1,35% | 15.300,73 | 15.373,52 | 15.172,90 | 0 |
| 01 Dez 2021 | 15.472,67 | 372,54 | 2,47% | 15.233,37 | 15.509,46 | 15.187,09 | 0 |
| 30 Nov 2021 | 15.100,13 | -180,73 | -1,18% | 15.117,63 | 15.280,04 | 15.015,42 | 0 |
| 29 Nov 2021 | 15.280,86 | 23,82 | 0,16% | 15.418,28 | 15.441,91 | 15.237,87 | 0 |
| 26 Nov 2021 | 15.257,04 | -660,94 | -4,15% | 15.383,90 | 15.540,29 | 15.244,46 | 0 |
| 25 Nov 2021 | 15.917,98 | 39,59 | 0,25% | 15.928,38 | 15.962,54 | 15.865,41 | 0 |
| 24 Nov 2021 | 15.878,39 | -58,61 | -0,37% | 15.942,28 | 15.974,30 | 15.740,60 | 0 |
| 23 Nov 2021 | 15.937,00 | -178,69 | -1,11% | 15.987,20 | 16.054,38 | 15.866,01 | 0 |
| 22 Nov 2021 | 16.115,69 | -44,28 | -0,27% | 16.188,54 | 16.202,77 | 16.090,54 | 0 |
| 19 Nov 2021 | 16.159,97 | -61,76 | -0,38% | 16.269,22 | 16.282,87 | 16.092,63 | 0 |
| 18 Nov 2021 | 16.221,73 | -29,40 | -0,18% | 16.262,29 | 16.290,19 | 16.193,34 | 0 |
| 17 Nov 2021 | 16.251,13 | 3,27 | 0,02% | 16.248,32 | 16.283,52 | 16.240,51 | 0 |
| 16 Nov 2021 | 16.247,86 | 99,22 | 0,61% | 16.174,31 | 16.266,26 | 16.157,58 | 0 |
| 15 Nov 2021 | 16.148,64 | 54,57 | 0,34% | 16.109,41 | 16.149,87 | 16.072,29 | 0 |
| 12 Nov 2021 | 16.094,07 | 10,96 | 0,07% | 16.100,08 | 16.122,76 | 16.065,06 | 0 |
| 11 Nov 2021 | 16.083,11 | 15,28 | 0,1% | 16.067,34 | 16.114,55 | 16.032,50 | 0 |
| 10 Nov 2021 | 16.067,83 | 27,36 | 0,17% | 16.053,00 | 16.076,56 | 15.985,90 | 0 |
| 09 Nov 2021 | 16.040,47 | -6,05 | -0,04% | 16.026,74 | 16.104,13 | 16.022,64 | 0 |
| 08 Nov 2021 | 16.046,52 | -7,84 | -0,05% | 16.040,85 | 16.068,73 | 16.016,20 | 0 |
| 05 Nov 2021 | 16.054,36 | 24,71 | 0,15% | 16.011,57 | 16.084,90 | 16.008,40 | 0 |
| 04 Nov 2021 | 16.029,65 | 69,67 | 0,44% | 16.035,90 | 16.064,79 | 15.997,63 | 0 |
| 03 Nov 2021 | 15.959,98 | 5,53 | 0,03% | 15.957,15 | 15.972,71 | 15.922,10 | 0 |
| 02 Nov 2021 | 15.954,45 | 148,16 | 0,94% | 15.825,27 | 15.960,21 | 15.824,11 | 0 |
| 01 Nov 2021 | 15.806,29 | 117,52 | 0,75% | 15.764,55 | 15.849,40 | 15.760,35 | 0 |
| 29 Out 2021 | 15.688,77 | 0,00 | +0,00% | 15.579,90 | 15.689,66 | 15.495,51 | 0 |
| 29 Out 2021 | 15.688,77 | -7,56 | -0,05% | 15.579,90 | 15.689,66 | 15.495,51 | 0 |
| 28 Out 2021 | 15.696,33 | -9,48 | -0,06% | 15.681,52 | 15.706,39 | 15.629,33 | 0 |
| 27 Out 2021 | 15.705,81 | -51,25 | -0,33% | 15.725,40 | 15.744,79 | 15.671,59 | 0 |
