PLUS1
Cotações Históricas BEL20
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Ago 2022 | 3.811,29 | 12,38 | 0,33% | 3.796,18 | 3.818,89 | 3.790,52 | 0 |
| 08 Ago 2022 | 3.798,91 | 35,86 | 0,95% | 3.790,59 | 3.813,85 | 3.771,47 | 0 |
| 05 Ago 2022 | 3.763,05 | -12,22 | -0,32% | 3.786,92 | 3.791,69 | 3.750,36 | 0 |
| 04 Ago 2022 | 3.775,27 | -10,81 | -0,29% | 3.787,34 | 3.804,01 | 3.773,10 | 0 |
| 03 Ago 2022 | 3.786,08 | 64,89 | 1,74% | 3.712,79 | 3.790,93 | 3.712,15 | 0 |
| 02 Ago 2022 | 3.721,19 | -13,26 | -0,36% | 3.717,60 | 3.725,15 | 3.695,88 | 0 |
| 01 Ago 2022 | 3.734,45 | -62,39 | -1,64% | 3.799,24 | 3.799,24 | 3.734,45 | 0 |
| 29 Jul 2022 | 3.796,84 | 37,56 | 1,0% | 3.767,85 | 3.819,33 | 3.765,94 | 0 |
| 28 Jul 2022 | 3.759,28 | 7,24 | 0,19% | 3.778,55 | 3.812,44 | 3.711,98 | 0 |
| 27 Jul 2022 | 3.752,04 | 10,78 | 0,29% | 3.754,01 | 3.767,93 | 3.734,82 | 0 |
| 26 Jul 2022 | 3.741,26 | -3,73 | -0,1% | 3.742,60 | 3.750,54 | 3.718,41 | 0 |
| 25 Jul 2022 | 3.744,99 | 6,04 | 0,16% | 3.718,96 | 3.759,34 | 3.714,02 | 0 |
| 22 Jul 2022 | 3.738,95 | -21,02 | -0,56% | 3.746,15 | 3.770,82 | 3.735,27 | 0 |
| 21 Jul 2022 | 3.759,97 | -13,93 | -0,37% | 3.757,27 | 3.780,78 | 3.724,71 | 0 |
| 20 Jul 2022 | 3.773,90 | -16,21 | -0,43% | 3.801,14 | 3.814,99 | 3.769,24 | 0 |
| 19 Jul 2022 | 3.790,11 | 39,42 | 1,05% | 3.715,45 | 3.790,11 | 3.708,26 | 0 |
| 18 Jul 2022 | 3.750,69 | 46,93 | 1,27% | 3.727,43 | 3.775,90 | 3.723,19 | 0 |
| 15 Jul 2022 | 3.703,76 | 34,10 | 0,93% | 3.674,37 | 3.706,35 | 3.664,11 | 0 |
| 14 Jul 2022 | 3.669,66 | -49,75 | -1,34% | 3.699,66 | 3.717,87 | 3.650,73 | 0 |
| 13 Jul 2022 | 3.719,41 | -19,47 | -0,52% | 3.736,28 | 3.738,98 | 3.686,38 | 0 |
| 12 Jul 2022 | 3.738,88 | -33,74 | -0,89% | 3.737,84 | 3.747,84 | 3.715,88 | 0 |
| 11 Jul 2022 | 3.772,62 | -12,84 | -0,34% | 3.745,47 | 3.804,77 | 3.743,89 | 0 |
| 08 Jul 2022 | 3.785,46 | 16,93 | 0,45% | 3.761,60 | 3.804,36 | 3.745,80 | 0 |
| 07 Jul 2022 | 3.768,53 | 56,82 | 1,53% | 3.721,45 | 3.770,23 | 3.712,33 | 0 |
| 06 Jul 2022 | 3.711,71 | 48,69 | 1,33% | 3.702,35 | 3.734,84 | 3.689,41 | 0 |
| 05 Jul 2022 | 3.663,02 | -30,89 | -0,84% | 3.726,18 | 3.741,87 | 3.654,14 | 0 |
| 04 Jul 2022 | 3.693,91 | -14,35 | -0,39% | 3.740,12 | 3.745,59 | 3.689,53 | 0 |
| 01 Jul 2022 | 3.708,26 | 26,19 | 0,71% | 3.662,20 | 3.720,39 | 3.648,33 | 0 |
| 30 Jun 2022 | 3.682,07 | -44,18 | -1,19% | 3.691,18 | 3.697,15 | 3.647,90 | 0 |
| 29 Jun 2022 | 3.726,25 | -19,82 | -0,53% | 3.721,05 | 3.735,84 | 3.689,48 | 0 |
| 28 Jun 2022 | 3.746,07 | 7,57 | 0,2% | 3.761,22 | 3.786,05 | 3.741,54 | 0 |
| 27 Jun 2022 | 3.738,50 | 52,95 | 1,44% | 3.720,32 | 3.748,63 | 3.710,87 | 0 |
| 24 Jun 2022 | 3.685,55 | 38,33 | 1,05% | 3.658,12 | 3.701,65 | 3.640,81 | 0 |
| 23 Jun 2022 | 3.647,22 | -55,59 | -1,5% | 3.691,67 | 3.691,75 | 3.637,63 | 0 |
| 22 Jun 2022 | 3.702,81 | -33,51 | -0,9% | 3.699,07 | 3.713,17 | 3.651,73 | 0 |
| 21 Jun 2022 | 3.736,32 | 13,90 | 0,37% | 3.739,70 | 3.762,63 | 3.729,31 | 0 |
| 20 Jun 2022 | 3.722,42 | 8,08 | 0,22% | 3.721,07 | 3.732,52 | 3.699,17 | 0 |
| 17 Jun 2022 | 3.714,34 | 63,57 | 1,74% | 3.660,92 | 3.744,53 | 3.647,97 | 0 |
| 16 Jun 2022 | 3.650,77 | -105,53 | -2,81% | 3.729,78 | 3.734,01 | 3.638,28 | 0 |
| 15 Jun 2022 | 3.756,30 | 79,11 | 2,15% | 3.704,42 | 3.766,29 | 3.684,88 | 0 |
| 14 Jun 2022 | 3.677,19 | -35,22 | -0,95% | 3.744,39 | 3.755,53 | 3.664,58 | 0 |
| 13 Jun 2022 | 3.712,41 | -57,84 | -1,53% | 3.727,87 | 3.738,14 | 3.696,01 | 0 |
| 10 Jun 2022 | 3.770,25 | -82,46 | -2,14% | 3.831,01 | 3.831,01 | 3.745,63 | 0 |
| 09 Jun 2022 | 3.852,71 | -48,33 | -1,24% | 3.881,83 | 3.893,32 | 3.841,97 | 0 |
| 08 Jun 2022 | 3.901,04 | -4,08 | -0,1% | 3.918,49 | 3.921,40 | 3.872,77 | 0 |
| 07 Jun 2022 | 3.905,12 | -14,25 | -0,36% | 3.894,99 | 3.907,80 | 3.873,21 | 0 |
| 06 Jun 2022 | 3.919,37 | 37,86 | 0,98% | 3.907,35 | 3.925,71 | 3.887,48 | 0 |
| 03 Jun 2022 | 3.881,51 | 23,74 | 0,62% | 3.892,13 | 3.897,21 | 3.870,59 | 0 |
| 02 Jun 2022 | 3.857,77 | 3,63 | 0,09% | 3.874,92 | 3.892,72 | 3.837,92 | 0 |
| 01 Jun 2022 | 3.854,14 | -40,19 | -1,03% | 3.911,67 | 3.914,89 | 3.849,67 | 0 |
| 31 Mai 2022 | 3.894,33 | -53,40 | -1,35% | 3.943,92 | 3.943,92 | 3.890,08 | 0 |
| 30 Mai 2022 | 3.947,73 | 2,42 | 0,06% | 3.964,45 | 3.985,49 | 3.940,43 | 0 |
| 27 Mai 2022 | 3.945,31 | 29,42 | 0,75% | 3.924,42 | 3.945,31 | 3.907,27 | 0 |
| 26 Mai 2022 | 3.915,89 | 3,64 | 0,09% | 3.915,08 | 3.934,72 | 3.911,49 | 0 |
| 25 Mai 2022 | 3.912,25 | 19,42 | 0,5% | 3.919,04 | 3.936,94 | 3.875,11 | 0 |
| 24 Mai 2022 | 3.892,83 | -45,62 | -1,16% | 3.896,17 | 3.945,63 | 3.892,83 | 0 |
| 23 Mai 2022 | 3.938,45 | 15,28 | 0,39% | 3.965,89 | 3.967,22 | 3.906,06 | 0 |
| 20 Mai 2022 | 3.923,17 | 30,44 | 0,78% | 3.928,73 | 3.952,53 | 3.912,31 | 0 |
| 19 Mai 2022 | 3.892,73 | -74,50 | -1,88% | 3.918,66 | 3.926,85 | 3.872,52 | 0 |
| 18 Mai 2022 | 3.967,23 | -45,54 | -1,13% | 4.018,75 | 4.031,77 | 3.962,92 | 0 |
| 17 Mai 2022 | 4.012,77 | 44,94 | 1,13% | 3.983,94 | 4.024,38 | 3.976,26 | 0 |
| 16 Mai 2022 | 3.967,83 | 23,27 | 0,59% | 3.931,18 | 3.970,00 | 3.909,31 | 0 |
| 13 Mai 2022 | 3.944,56 | 14,35 | 0,37% | 3.972,13 | 3.974,90 | 3.902,50 | 0 |
| 12 Mai 2022 | 3.930,21 | -28,09 | -0,71% | 3.888,86 | 3.944,31 | 3.862,82 | 0 |
