PLUS1
Cotações Históricas ASCX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1.308,20 | 5,98 | 0,46% | 1.310,99 | 1.319,64 | 1.304,43 | 0 |
| 24 Jun 2022 | 1.302,22 | 22,86 | 1,79% | 1.282,17 | 1.306,83 | 1.282,01 | 0 |
| 23 Jun 2022 | 1.279,36 | -14,85 | -1,15% | 1.296,08 | 1.297,33 | 1.276,12 | 0 |
| 22 Jun 2022 | 1.294,21 | -10,78 | -0,83% | 1.292,97 | 1.301,99 | 1.274,67 | 0 |
| 21 Jun 2022 | 1.304,99 | 12,86 | 1,0% | 1.301,00 | 1.311,41 | 1.300,79 | 0 |
| 20 Jun 2022 | 1.292,13 | 25,15 | 1,99% | 1.276,41 | 1.294,44 | 1.272,06 | 0 |
| 17 Jun 2022 | 1.266,98 | 17,94 | 1,44% | 1.250,86 | 1.277,51 | 1.248,00 | 0 |
| 16 Jun 2022 | 1.249,04 | -52,01 | -4,0% | 1.292,60 | 1.293,31 | 1.245,77 | 0 |
| 15 Jun 2022 | 1.301,05 | 9,48 | 0,73% | 1.299,48 | 1.302,06 | 1.288,79 | 0 |
| 14 Jun 2022 | 1.291,57 | -5,29 | -0,41% | 1.308,28 | 1.312,35 | 1.283,69 | 0 |
| 13 Jun 2022 | 1.296,86 | -55,02 | -4,07% | 1.332,23 | 1.334,48 | 1.294,40 | 0 |
| 10 Jun 2022 | 1.351,88 | -34,13 | -2,46% | 1.372,38 | 1.373,31 | 1.346,64 | 0 |
| 09 Jun 2022 | 1.386,01 | -8,05 | -0,58% | 1.390,97 | 1.399,42 | 1.382,45 | 0 |
| 08 Jun 2022 | 1.394,06 | -7,29 | -0,52% | 1.404,59 | 1.404,82 | 1.393,32 | 0 |
| 07 Jun 2022 | 1.401,35 | -2,70 | -0,19% | 1.404,80 | 1.404,88 | 1.390,06 | 0 |
| 06 Jun 2022 | 1.404,05 | 6,12 | 0,44% | 1.399,71 | 1.406,20 | 1.398,94 | 0 |
| 03 Jun 2022 | 1.397,93 | 4,39 | 0,32% | 1.400,67 | 1.403,68 | 1.395,84 | 0 |
| 02 Jun 2022 | 1.393,54 | -1,48 | -0,11% | 1.395,67 | 1.401,02 | 1.389,07 | 0 |
| 01 Jun 2022 | 1.395,02 | -3,23 | -0,23% | 1.401,81 | 1.405,78 | 1.391,98 | 0 |
| 31 Mai 2022 | 1.398,25 | -6,10 | -0,43% | 1.405,37 | 1.407,38 | 1.394,01 | 0 |
| 30 Mai 2022 | 1.404,35 | 11,50 | 0,83% | 1.406,34 | 1.413,55 | 1.404,20 | 0 |
| 27 Mai 2022 | 1.392,85 | 1,43 | 0,1% | 1.388,23 | 1.395,20 | 1.384,85 | 0 |
| 26 Mai 2022 | 1.391,42 | 23,87 | 1,75% | 1.369,93 | 1.392,73 | 1.369,21 | 0 |
| 25 Mai 2022 | 1.367,55 | 5,22 | 0,38% | 1.368,39 | 1.371,61 | 1.354,95 | 0 |
| 24 Mai 2022 | 1.362,33 | -22,24 | -1,61% | 1.386,10 | 1.389,19 | 1.360,78 | 0 |
| 23 Mai 2022 | 1.384,57 | 12,67 | 0,92% | 1.384,00 | 1.389,05 | 1.376,58 | 0 |
| 20 Mai 2022 | 1.371,90 | 8,40 | 0,62% | 1.371,63 | 1.384,56 | 1.370,52 | 0 |
| 19 Mai 2022 | 1.363,50 | -12,13 | -0,88% | 1.363,93 | 1.367,21 | 1.353,37 | 0 |
| 18 Mai 2022 | 1.375,63 | -12,79 | -0,92% | 1.395,63 | 1.396,20 | 1.374,85 | 0 |
| 17 Mai 2022 | 1.388,42 | 17,39 | 1,27% | 1.384,76 | 1.391,75 | 1.381,30 | 0 |
| 16 Mai 2022 | 1.371,03 | 25,55 | 1,9% | 1.353,70 | 1.371,07 | 1.347,43 | 0 |
| 13 Mai 2022 | 1.345,48 | 22,59 | 1,71% | 1.334,73 | 1.348,92 | 1.334,73 | 0 |
| 12 Mai 2022 | 1.322,89 | -7,50 | -0,56% | 1.311,00 | 1.330,77 | 1.302,95 | 0 |
| 11 Mai 2022 | 1.330,39 | 21,10 | 1,61% | 1.318,98 | 1.333,01 | 1.310,33 | 0 |
| 10 Mai 2022 | 1.309,29 | -7,13 | -0,54% | 1.319,05 | 1.326,22 | 1.308,20 | 0 |
| 09 Mai 2022 | 1.316,42 | -46,16 | -3,39% | 1.354,65 | 1.356,59 | 1.314,49 | 0 |
| 06 Mai 2022 | 1.362,58 | -11,82 | -0,86% | 1.362,16 | 1.370,03 | 1.351,11 | 0 |
| 05 Mai 2022 | 1.374,40 | -14,12 | -1,02% | 1.413,01 | 1.418,22 | 1.373,24 | 0 |
| 04 Mai 2022 | 1.388,52 | -4,13 | -0,3% | 1.394,90 | 1.396,33 | 1.383,65 | 0 |
| 03 Mai 2022 | 1.392,65 | 13,85 | 1,0% | 1.383,84 | 1.399,96 | 1.383,74 | 0 |
| 02 Mai 2022 | 1.378,80 | -21,84 | -1,56% | 1.393,13 | 1.395,88 | 1.369,94 | 0 |
| 29 Abr 2022 | 1.400,64 | 7,04 | 0,51% | 1.400,41 | 1.412,11 | 1.398,55 | 0 |
| 28 Abr 2022 | 1.393,60 | -3,99 | -0,29% | 1.404,41 | 1.411,37 | 1.387,15 | 0 |
| 27 Abr 2022 | 1.397,59 | -10,78 | -0,77% | 1.397,63 | 1.407,58 | 1.386,97 | 0 |
| 26 Abr 2022 | 1.408,37 | -3,91 | -0,28% | 1.422,59 | 1.426,84 | 1.406,06 | 0 |
| 25 Abr 2022 | 1.412,28 | -30,83 | -2,14% | 1.428,18 | 1.428,18 | 1.406,02 | 0 |
| 22 Abr 2022 | 1.443,11 | -11,37 | -0,78% | 1.451,20 | 1.453,37 | 1.438,79 | 0 |
| 21 Abr 2022 | 1.454,48 | 18,16 | 1,26% | 1.447,26 | 1.462,71 | 1.446,17 | 0 |
| 20 Abr 2022 | 1.436,32 | 6,10 | 0,43% | 1.431,49 | 1.441,37 | 1.428,38 | 0 |
| 19 Abr 2022 | 1.430,22 | -1,75 | -0,12% | 1.434,72 | 1.437,46 | 1.424,45 | 0 |
| 18 Abr 2022 | 1.431,97 | 0,00 | 0,0% | 1.431,97 | 1.431,97 | 1.431,97 | 0 |
| 15 Abr 2022 | 1.431,97 | 0,00 | 0,0% | 1.431,97 | 1.431,97 | 1.431,97 | 0 |
| 14 Abr 2022 | 1.431,97 | 3,27 | 0,23% | 1.426,63 | 1.433,58 | 1.421,71 | 0 |
| 13 Abr 2022 | 1.428,70 | 5,50 | 0,39% | 1.426,06 | 1.428,70 | 1.414,61 | 0 |
| 12 Abr 2022 | 1.423,20 | -9,76 | -0,68% | 1.419,84 | 1.429,50 | 1.413,13 | 0 |
| 11 Abr 2022 | 1.432,96 | 1,41 | 0,1% | 1.428,74 | 1.437,03 | 1.421,84 | 0 |
| 08 Abr 2022 | 1.431,55 | 20,53 | 1,45% | 1.420,53 | 1.432,86 | 1.420,06 | 0 |
| 07 Abr 2022 | 1.411,02 | -7,12 | -0,5% | 1.421,28 | 1.434,14 | 1.411,02 | 0 |
| 06 Abr 2022 | 1.418,14 | -24,53 | -1,7% | 1.441,38 | 1.443,94 | 1.411,67 | 0 |
| 05 Abr 2022 | 1.442,67 | -2,69 | -0,19% | 1.445,86 | 1.455,80 | 1.441,92 | 0 |
| 04 Abr 2022 | 1.445,36 | 2,61 | 0,18% | 1.446,34 | 1.450,48 | 1.440,17 | 0 |
| 01 Abr 2022 | 1.442,75 | -1,09 | -0,08% | 1.444,35 | 1.453,87 | 1.441,02 | 0 |
| 31 Mar 2022 | 1.443,84 | -13,18 | -0,9% | 1.456,57 | 1.460,99 | 1.443,84 | 0 |
| 30 Mar 2022 | 1.457,02 | 1,04 | 0,07% | 1.457,79 | 1.458,65 | 1.447,29 | 0 |
