PLUS1
Cotações Históricas AEXTN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1.340,73 | 19,67 | 1,49% | 1.325,17 | 1.351,23 | 1.323,89 | 0 |
| 24 Jun 2022 | 1.321,06 | 47,01 | 3,69% | 1.280,42 | 1.322,03 | 1.280,42 | 0 |
| 23 Jun 2022 | 1.274,05 | -13,64 | -1,06% | 1.277,87 | 1.289,41 | 1.267,51 | 0 |
| 22 Jun 2022 | 1.287,69 | -13,04 | -1,0% | 1.278,87 | 1.292,99 | 1.271,54 | 0 |
| 21 Jun 2022 | 1.300,73 | 13,45 | 1,04% | 1.296,88 | 1.306,77 | 1.294,87 | 0 |
| 20 Jun 2022 | 1.287,28 | 11,97 | 0,94% | 1.277,62 | 1.287,28 | 1.270,85 | 0 |
| 17 Jun 2022 | 1.275,31 | -4,59 | -0,36% | 1.278,32 | 1.296,63 | 1.270,73 | 0 |
| 16 Jun 2022 | 1.279,90 | -50,35 | -3,79% | 1.324,12 | 1.324,99 | 1.276,33 | 0 |
| 15 Jun 2022 | 1.330,25 | 19,78 | 1,51% | 1.317,83 | 1.334,17 | 1.305,12 | 0 |
| 14 Jun 2022 | 1.310,47 | -16,79 | -1,27% | 1.339,24 | 1.341,73 | 1.310,47 | 0 |
| 13 Jun 2022 | 1.327,26 | -42,15 | -3,08% | 1.345,97 | 1.349,12 | 1.322,06 | 0 |
| 10 Jun 2022 | 1.369,41 | -35,59 | -2,53% | 1.393,66 | 1.395,26 | 1.367,51 | 0 |
| 09 Jun 2022 | 1.405,00 | -22,78 | -1,6% | 1.419,03 | 1.430,08 | 1.405,00 | 0 |
| 08 Jun 2022 | 1.427,78 | 2,61 | 0,18% | 1.431,94 | 1.432,67 | 1.419,00 | 0 |
| 07 Jun 2022 | 1.425,17 | -4,74 | -0,33% | 1.423,69 | 1.427,08 | 1.413,49 | 0 |
| 06 Jun 2022 | 1.429,91 | 21,63 | 1,54% | 1.418,50 | 1.438,24 | 1.417,95 | 0 |
| 03 Jun 2022 | 1.408,28 | -4,81 | -0,34% | 1.418,64 | 1.418,65 | 1.406,59 | 0 |
| 02 Jun 2022 | 1.413,09 | 4,98 | 0,35% | 1.412,14 | 1.416,27 | 1.405,33 | 0 |
| 01 Jun 2022 | 1.408,11 | -21,98 | -1,54% | 1.431,00 | 1.431,58 | 1.406,04 | 0 |
| 31 Mai 2022 | 1.430,09 | 6,68 | 0,47% | 1.434,31 | 1.443,16 | 1.428,00 | 0 |
| 30 Mai 2022 | 1.423,41 | 11,66 | 0,83% | 1.423,87 | 1.430,30 | 1.420,55 | 0 |
| 27 Mai 2022 | 1.411,75 | 18,55 | 1,33% | 1.399,31 | 1.411,75 | 1.393,72 | 0 |
| 26 Mai 2022 | 1.393,20 | 17,13 | 1,24% | 1.378,11 | 1.395,86 | 1.377,05 | 0 |
| 25 Mai 2022 | 1.376,07 | 8,09 | 0,59% | 1.378,51 | 1.382,01 | 1.363,46 | 0 |
| 24 Mai 2022 | 1.367,98 | -28,21 | -2,02% | 1.381,33 | 1.385,49 | 1.367,74 | 0 |
| 23 Mai 2022 | 1.396,19 | 22,56 | 1,64% | 1.388,49 | 1.396,19 | 1.378,70 | 0 |
| 20 Mai 2022 | 1.373,63 | 9,17 | 0,67% | 1.374,19 | 1.392,05 | 1.370,12 | 0 |
| 19 Mai 2022 | 1.364,46 | -23,67 | -1,71% | 1.374,68 | 1.376,72 | 1.346,68 | 0 |
| 18 Mai 2022 | 1.388,13 | -19,03 | -1,35% | 1.406,14 | 1.409,29 | 1.387,05 | 0 |
| 17 Mai 2022 | 1.407,16 | 16,44 | 1,18% | 1.403,27 | 1.415,88 | 1.398,58 | 0 |
| 16 Mai 2022 | 1.390,72 | 1,89 | 0,14% | 1.385,81 | 1.394,13 | 1.377,06 | 0 |
| 13 Mai 2022 | 1.388,83 | 38,73 | 2,87% | 1.363,99 | 1.389,94 | 1.362,27 | 0 |
| 12 Mai 2022 | 1.350,10 | -13,70 | -1,0% | 1.330,58 | 1.359,74 | 1.325,34 | 0 |
| 11 Mai 2022 | 1.363,80 | 26,79 | 2,0% | 1.349,63 | 1.365,47 | 1.332,58 | 0 |
| 10 Mai 2022 | 1.337,01 | 6,46 | 0,49% | 1.339,38 | 1.356,14 | 1.336,67 | 0 |
| 09 Mai 2022 | 1.330,55 | -34,15 | -2,5% | 1.358,85 | 1.367,47 | 1.330,55 | 0 |
| 06 Mai 2022 | 1.364,70 | -26,93 | -1,94% | 1.382,33 | 1.383,92 | 1.352,24 | 0 |
| 05 Mai 2022 | 1.391,63 | -5,06 | -0,36% | 1.424,38 | 1.427,86 | 1.388,30 | 0 |
| 04 Mai 2022 | 1.396,69 | -13,70 | -0,97% | 1.411,05 | 1.411,41 | 1.396,69 | 0 |
| 03 Mai 2022 | 1.410,39 | 24,29 | 1,75% | 1.398,99 | 1.410,40 | 1.397,75 | 0 |
| 02 Mai 2022 | 1.386,10 | -32,02 | -2,26% | 1.401,50 | 1.402,70 | 1.360,95 | 0 |
| 29 Abr 2022 | 1.418,12 | 9,45 | 0,67% | 1.421,33 | 1.434,11 | 1.414,97 | 0 |
| 28 Abr 2022 | 1.408,67 | 19,88 | 1,43% | 1.403,97 | 1.412,70 | 1.395,85 | 0 |
| 27 Abr 2022 | 1.388,79 | 3,99 | 0,29% | 1.385,88 | 1.395,33 | 1.371,70 | 0 |
| 26 Abr 2022 | 1.384,80 | -6,70 | -0,48% | 1.412,88 | 1.412,88 | 1.382,22 | 0 |
| 25 Abr 2022 | 1.391,50 | -36,09 | -2,53% | 1.396,90 | 1.410,71 | 1.386,83 | 0 |
| 22 Abr 2022 | 1.427,59 | -24,50 | -1,69% | 1.431,65 | 1.441,54 | 1.426,83 | 0 |
| 21 Abr 2022 | 1.452,09 | 6,97 | 0,48% | 1.448,02 | 1.459,28 | 1.446,10 | 0 |
| 20 Abr 2022 | 1.445,12 | 18,29 | 1,28% | 1.429,02 | 1.455,12 | 1.429,02 | 0 |
| 19 Abr 2022 | 1.426,83 | -4,12 | -0,29% | 1.426,19 | 1.433,42 | 1.410,41 | 0 |
| 18 Abr 2022 | 1.430,95 | 0,00 | 0,0% | 1.430,95 | 1.430,95 | 1.430,95 | 0 |
| 15 Abr 2022 | 1.430,95 | 0,00 | 0,0% | 1.430,95 | 1.430,95 | 1.430,95 | 0 |
| 14 Abr 2022 | 1.430,95 | 3,61 | 0,25% | 1.430,65 | 1.438,10 | 1.425,17 | 0 |
| 13 Abr 2022 | 1.427,34 | 4,08 | 0,29% | 1.418,36 | 1.427,34 | 1.414,83 | 0 |
| 12 Abr 2022 | 1.423,26 | 3,47 | 0,24% | 1.405,43 | 1.427,60 | 1.400,93 | 0 |
| 11 Abr 2022 | 1.419,79 | -18,90 | -1,31% | 1.428,52 | 1.432,29 | 1.416,88 | 0 |
| 08 Abr 2022 | 1.438,69 | 16,81 | 1,18% | 1.438,65 | 1.443,61 | 1.431,82 | 0 |
| 07 Abr 2022 | 1.421,88 | -6,19 | -0,43% | 1.432,17 | 1.443,10 | 1.419,07 | 0 |
| 06 Abr 2022 | 1.428,07 | -31,83 | -2,18% | 1.454,16 | 1.457,06 | 1.419,71 | 0 |
| 05 Abr 2022 | 1.459,90 | -3,29 | -0,22% | 1.468,29 | 1.473,62 | 1.453,85 | 0 |
| 04 Abr 2022 | 1.463,19 | 18,16 | 1,26% | 1.452,86 | 1.465,84 | 1.445,25 | 0 |
| 01 Abr 2022 | 1.445,03 | 7,65 | 0,53% | 1.439,60 | 1.451,69 | 1.435,44 | 0 |
| 31 Mar 2022 | 1.437,38 | -18,31 | -1,26% | 1.455,12 | 1.459,15 | 1.437,38 | 0 |
| 30 Mar 2022 | 1.455,69 | -2,48 | -0,17% | 1.457,14 | 1.458,21 | 1.449,02 | 0 |
