PLUS1
Cotações Históricas ALASI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.083,05 | 12,65 | 1,18% | 1.083,05 | 1.083,05 | 1.083,05 | 0 |
| 23 Jun 2022 | 1.070,40 | -8,21 | -0,76% | 1.070,40 | 1.070,40 | 1.070,40 | 0 |
| 22 Jun 2022 | 1.078,61 | -11,70 | -1,07% | 1.078,61 | 1.078,61 | 1.078,61 | 0 |
| 21 Jun 2022 | 1.090,31 | 8,62 | 0,8% | 1.090,31 | 1.090,31 | 1.090,31 | 0 |
| 20 Jun 2022 | 1.081,69 | 8,50 | 0,79% | 1.081,69 | 1.081,69 | 1.081,69 | 0 |
| 17 Jun 2022 | 1.073,19 | 9,49 | 0,89% | 1.073,19 | 1.073,19 | 1.073,19 | 0 |
| 16 Jun 2022 | 1.063,70 | -21,09 | -1,94% | 1.063,70 | 1.063,70 | 1.063,70 | 0 |
| 15 Jun 2022 | 1.084,79 | -4,11 | -0,38% | 1.084,79 | 1.084,79 | 1.084,79 | 0 |
| 14 Jun 2022 | 1.088,90 | -9,98 | -0,91% | 1.088,90 | 1.088,90 | 1.088,90 | 0 |
| 13 Jun 2022 | 1.098,88 | -46,14 | -4,03% | 1.098,88 | 1.098,88 | 1.098,88 | 0 |
| 10 Jun 2022 | 1.145,02 | -17,62 | -1,52% | 1.145,02 | 1.145,02 | 1.145,02 | 0 |
| 09 Jun 2022 | 1.162,64 | -9,91 | -0,85% | 1.162,64 | 1.162,64 | 1.162,64 | 0 |
| 08 Jun 2022 | 1.172,55 | 1,74 | 0,15% | 1.172,55 | 1.172,55 | 1.172,55 | 0 |
| 07 Jun 2022 | 1.170,81 | -6,80 | -0,58% | 1.170,81 | 1.170,81 | 1.170,81 | 0 |
| 06 Jun 2022 | 1.177,61 | 6,87 | 0,59% | 1.177,61 | 1.177,61 | 1.177,61 | 0 |
| 03 Jun 2022 | 1.170,74 | -3,27 | -0,28% | 1.170,74 | 1.170,74 | 1.170,74 | 0 |
| 02 Jun 2022 | 1.174,01 | 1,01 | 0,09% | 1.174,01 | 1.174,01 | 1.174,01 | 0 |
| 01 Jun 2022 | 1.173,00 | 0,23 | 0,02% | 1.173,00 | 1.173,00 | 1.173,00 | 0 |
| 31 Mai 2022 | 1.172,77 | 0,64 | 0,05% | 1.172,77 | 1.172,77 | 1.172,77 | 0 |
| 30 Mai 2022 | 1.172,13 | 12,85 | 1,11% | 1.172,13 | 1.172,13 | 1.172,13 | 0 |
| 27 Mai 2022 | 1.159,28 | 13,70 | 1,2% | 1.159,28 | 1.159,28 | 1.159,28 | 0 |
| 26 Mai 2022 | 1.145,58 | 4,86 | 0,43% | 1.145,58 | 1.145,58 | 1.145,58 | 0 |
| 25 Mai 2022 | 1.140,72 | -1,59 | -0,14% | 1.140,72 | 1.140,72 | 1.140,72 | 0 |
| 24 Mai 2022 | 1.142,31 | -14,19 | -1,23% | 1.142,31 | 1.142,31 | 1.142,31 | 0 |
| 23 Mai 2022 | 1.156,50 | 3,59 | 0,31% | 1.156,50 | 1.156,50 | 1.156,50 | 0 |
| 20 Mai 2022 | 1.152,91 | 6,28 | 0,55% | 1.152,91 | 1.152,91 | 1.152,91 | 0 |
| 19 Mai 2022 | 1.146,63 | -0,54 | -0,05% | 1.146,63 | 1.146,63 | 1.146,63 | 0 |
| 18 Mai 2022 | 1.147,17 | 1,69 | 0,15% | 1.147,17 | 1.147,17 | 1.147,17 | 0 |
| 17 Mai 2022 | 1.145,48 | 6,28 | 0,55% | 1.145,48 | 1.145,48 | 1.145,48 | 0 |
| 16 Mai 2022 | 1.139,20 | -0,40 | -0,04% | 1.139,20 | 1.139,20 | 1.139,20 | 0 |
| 13 Mai 2022 | 1.139,60 | 25,93 | 2,33% | 1.139,60 | 1.139,60 | 1.139,60 | 0 |
| 12 Mai 2022 | 1.113,67 | -19,86 | -1,75% | 1.113,67 | 1.113,67 | 1.113,67 | 0 |
| 11 Mai 2022 | 1.133,53 | 7,08 | 0,63% | 1.133,53 | 1.133,53 | 1.133,53 | 0 |
| 10 Mai 2022 | 1.126,45 | -7,89 | -0,7% | 1.126,45 | 1.126,45 | 1.126,45 | 0 |
| 09 Mai 2022 | 1.134,34 | -39,87 | -3,4% | 1.134,34 | 1.134,34 | 1.134,34 | 0 |
| 06 Mai 2022 | 1.174,21 | -21,44 | -1,79% | 1.174,21 | 1.174,21 | 1.174,21 | 0 |
| 05 Mai 2022 | 1.195,65 | 0,32 | 0,03% | 1.195,65 | 1.195,65 | 1.195,65 | 0 |
| 04 Mai 2022 | 1.195,33 | 1,46 | 0,12% | 1.195,33 | 1.195,33 | 1.195,33 | 0 |
| 03 Mai 2022 | 1.193,87 | -0,09 | -0,01% | 1.193,87 | 1.193,87 | 1.193,87 | 0 |
| 02 Mai 2022 | 1.193,96 | -19,66 | -1,62% | 1.193,96 | 1.193,96 | 1.193,96 | 0 |
| 29 Abr 2022 | 1.213,62 | 9,24 | 0,77% | 1.213,62 | 1.213,62 | 1.213,62 | 0 |
| 28 Abr 2022 | 1.204,38 | 0,19 | 0,02% | 1.204,38 | 1.204,38 | 1.204,38 | 0 |
| 27 Abr 2022 | 1.204,19 | -13,07 | -1,07% | 1.204,19 | 1.204,19 | 1.204,19 | 0 |
| 26 Abr 2022 | 1.217,26 | -5,93 | -0,48% | 1.217,26 | 1.217,26 | 1.217,26 | 0 |
| 25 Abr 2022 | 1.223,19 | -27,53 | -2,2% | 1.223,19 | 1.223,19 | 1.223,19 | 0 |
| 22 Abr 2022 | 1.250,72 | -12,23 | -0,97% | 1.250,72 | 1.250,72 | 1.250,72 | 0 |
| 21 Abr 2022 | 1.262,95 | 0,81 | 0,06% | 1.262,95 | 1.262,95 | 1.262,95 | 0 |
| 20 Abr 2022 | 1.262,14 | 1,01 | 0,08% | 1.262,14 | 1.262,14 | 1.262,14 | 0 |
| 19 Abr 2022 | 1.261,13 | -6,20 | -0,49% | 1.261,13 | 1.261,13 | 1.261,13 | 0 |
| 18 Abr 2022 | 1.267,33 | 0,00 | 0,0% | 1.267,33 | 1.267,33 | 1.267,33 | 0 |
| 15 Abr 2022 | 1.267,33 | 0,00 | 0,0% | 1.267,33 | 1.267,33 | 1.267,33 | 0 |
| 14 Abr 2022 | 1.267,33 | 1,35 | 0,11% | 1.267,33 | 1.267,33 | 1.267,33 | 0 |
| 13 Abr 2022 | 1.265,98 | 9,60 | 0,76% | 1.265,98 | 1.265,98 | 1.265,98 | 0 |
| 12 Abr 2022 | 1.256,38 | -3,27 | -0,26% | 1.256,38 | 1.256,38 | 1.256,38 | 0 |
| 11 Abr 2022 | 1.259,65 | 0,34 | 0,03% | 1.259,65 | 1.259,65 | 1.259,65 | 0 |
| 08 Abr 2022 | 1.259,31 | 11,98 | 0,96% | 1.259,31 | 1.259,31 | 1.259,31 | 0 |
| 07 Abr 2022 | 1.247,33 | -3,92 | -0,31% | 1.247,33 | 1.247,33 | 1.247,33 | 0 |
| 06 Abr 2022 | 1.251,25 | -23,44 | -1,84% | 1.251,25 | 1.251,25 | 1.251,25 | 0 |
| 05 Abr 2022 | 1.274,69 | 1,47 | 0,12% | 1.274,69 | 1.274,69 | 1.274,69 | 0 |
| 04 Abr 2022 | 1.273,22 | 11,19 | 0,89% | 1.273,22 | 1.273,22 | 1.273,22 | 0 |
| 01 Abr 2022 | 1.262,03 | 7,33 | 0,58% | 1.262,03 | 1.262,03 | 1.262,03 | 0 |
| 31 Mar 2022 | 1.254,70 | -12,60 | -0,99% | 1.254,70 | 1.254,70 | 1.254,70 | 0 |
| 30 Mar 2022 | 1.267,30 | 2,51 | 0,2% | 1.267,30 | 1.267,30 | 1.267,30 | 0 |
| 29 Mar 2022 | 1.264,79 | 7,41 | 0,59% | 1.264,79 | 1.264,79 | 1.264,79 | 0 |
| 28 Mar 2022 | 1.257,38 | 6,12 | 0,49% | 1.257,38 | 1.257,38 | 1.257,38 | 0 |
