PLUS1
Cotações Históricas IJPNY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | 19.676,44 | 402,99 | 2,09% | 19.349,74 | 19.709,87 | 19.282,31 | 0 |
| 23 Jun 2022 | 19.273,46 | -179,04 | -0,92% | 19.335,61 | 19.411,96 | 19.174,29 | 0 |
| 22 Jun 2022 | 19.452,50 | -41,25 | -0,21% | 19.388,63 | 19.491,94 | 19.197,24 | 0 |
| 21 Jun 2022 | 19.493,75 | 337,56 | 1,76% | 19.140,03 | 19.516,34 | 19.112,43 | 0 |
| 20 Jun 2022 | 19.156,19 | -34,79 | -0,18% | 19.257,40 | 19.279,09 | 18.977,30 | 0 |
| 17 Jun 2022 | 19.190,98 | 229,87 | 1,21% | 19.290,72 | 19.314,66 | 19.062,31 | 0 |
| 16 Jun 2022 | 18.961,11 | -416,81 | -2,15% | 19.444,50 | 19.488,35 | 18.883,59 | 0 |
| 15 Jun 2022 | 19.377,92 | -92,67 | -0,48% | 19.484,45 | 19.589,06 | 19.335,92 | 0 |
| 14 Jun 2022 | 19.470,59 | -56,49 | -0,29% | 19.594,05 | 19.679,93 | 19.435,89 | 0 |
| 13 Jun 2022 | 19.527,08 | -485,75 | -2,43% | 20.082,29 | 20.090,79 | 19.464,99 | 0 |
| 10 Jun 2022 | 20.012,83 | -566,89 | -2,75% | 20.489,37 | 20.508,08 | 19.988,07 | 0 |
| 09 Jun 2022 | 20.579,73 | -15,45 | -0,08% | 20.570,15 | 20.778,30 | 20.460,73 | 0 |
| 08 Jun 2022 | 20.595,18 | 142,43 | 0,7% | 20.530,65 | 20.605,94 | 20.509,73 | 0 |
| 07 Jun 2022 | 20.452,75 | 151,44 | 0,75% | 20.467,20 | 20.483,06 | 20.287,36 | 0 |
| 06 Jun 2022 | 20.301,31 | 201,91 | 1,0% | 20.105,85 | 20.406,44 | 20.052,11 | 0 |
| 03 Jun 2022 | 20.099,40 | -116,11 | -0,57% | 20.277,51 | 20.316,01 | 20.060,26 | 0 |
| 02 Jun 2022 | 20.215,50 | 7,18 | 0,04% | 20.196,88 | 20.332,22 | 20.165,08 | 0 |
| 01 Jun 2022 | 20.208,32 | 253,13 | 1,27% | 20.027,52 | 20.344,14 | 20.009,43 | 0 |
| 31 Mai 2022 | 19.955,19 | -142,27 | -0,71% | 20.109,16 | 20.113,54 | 19.912,87 | 0 |
| 30 Mai 2022 | 20.097,46 | 178,77 | 0,9% | 20.021,95 | 20.139,76 | 20.010,22 | 0 |
| 27 Mai 2022 | 19.918,69 | 84,28 | 0,42% | 19.823,51 | 19.931,13 | 19.772,91 | 0 |
| 26 Mai 2022 | 19.834,42 | 139,79 | 0,71% | 19.753,42 | 19.883,54 | 19.644,58 | 0 |
| 25 Mai 2022 | 19.694,63 | 138,51 | 0,71% | 19.550,36 | 19.740,22 | 19.517,28 | 0 |
| 24 Mai 2022 | 19.556,12 | -326,95 | -1,64% | 19.837,87 | 19.892,54 | 19.512,09 | 0 |
| 23 Mai 2022 | 19.883,07 | 267,65 | 1,36% | 19.618,32 | 19.907,12 | 19.612,51 | 0 |
| 20 Mai 2022 | 19.615,42 | 189,62 | 0,98% | 19.422,92 | 19.803,33 | 19.411,42 | 0 |
| 19 Mai 2022 | 19.425,80 | -26,69 | -0,14% | 19.555,16 | 19.563,83 | 19.182,87 | 0 |
| 18 Mai 2022 | 19.452,48 | -170,30 | -0,87% | 19.608,38 | 19.770,30 | 19.452,48 | 0 |
| 17 Mai 2022 | 19.622,78 | 125,25 | 0,64% | 19.576,49 | 19.685,85 | 19.534,30 | 0 |
| 16 Mai 2022 | 19.497,53 | -97,13 | -0,5% | 19.546,59 | 19.564,51 | 19.411,07 | 0 |
| 13 Mai 2022 | 19.594,65 | 533,02 | 2,8% | 19.226,57 | 19.643,05 | 19.157,73 | 0 |
| 12 Mai 2022 | 19.061,63 | -359,71 | -1,85% | 19.300,32 | 19.300,32 | 18.977,27 | 0 |
| 11 Mai 2022 | 19.421,35 | 94,66 | 0,49% | 19.372,50 | 19.491,54 | 19.219,64 | 0 |
| 10 Mai 2022 | 19.326,69 | -140,46 | -0,72% | 19.513,82 | 19.570,99 | 19.325,28 | 0 |
| 09 Mai 2022 | 19.467,15 | -409,77 | -2,06% | 19.862,50 | 19.890,62 | 19.372,79 | 0 |
| 06 Mai 2022 | 19.876,92 | 98,67 | 0,5% | 19.847,54 | 20.086,57 | 19.754,67 | 0 |
| 05 Mai 2022 | 19.778,25 | -4,56 | -0,02% | 19.822,51 | 20.272,91 | 19.737,76 | 0 |
| 04 Mai 2022 | 19.782,81 | -221,15 | -1,11% | 19.984,25 | 20.060,67 | 19.775,59 | 0 |
| 03 Mai 2022 | 20.003,96 | 229,10 | 1,16% | 19.739,50 | 20.014,88 | 19.719,30 | 0 |
| 02 Mai 2022 | 19.774,86 | -361,66 | -1,8% | 20.181,40 | 20.252,03 | 19.706,99 | 0 |
| 29 Abr 2022 | 20.136,52 | 111,53 | 0,56% | 19.996,59 | 20.310,90 | 19.996,59 | 0 |
| 28 Abr 2022 | 20.024,99 | 517,18 | 2,65% | 19.651,82 | 20.146,10 | 19.640,30 | 0 |
| 27 Abr 2022 | 19.507,82 | 115,41 | 0,6% | 19.423,11 | 19.600,15 | 19.335,80 | 0 |
| 26 Abr 2022 | 19.392,40 | -135,13 | -0,69% | 19.640,42 | 19.641,85 | 19.373,51 | 0 |
| 25 Abr 2022 | 19.527,53 | -343,57 | -1,73% | 19.808,18 | 19.901,21 | 19.498,46 | 0 |
| 22 Abr 2022 | 19.871,10 | -329,10 | -1,63% | 20.134,28 | 20.141,52 | 19.816,63 | 0 |
| 21 Abr 2022 | 20.200,20 | 182,80 | 0,91% | 20.062,15 | 20.315,51 | 20.058,54 | 0 |
| 20 Abr 2022 | 20.017,41 | 123,66 | 0,62% | 19.944,66 | 20.086,92 | 19.941,07 | 0 |
| 19 Abr 2022 | 19.893,74 | -8,08 | -0,04% | 20.198,98 | 20.251,67 | 19.736,74 | 0 |
| 18 Abr 2022 | 19.901,82 | 0,00 | 0,0% | 19.901,82 | 19.901,82 | 19.901,82 | 0 |
| 15 Abr 2022 | 19.901,82 | 0,00 | 0,0% | 19.901,82 | 19.901,82 | 19.901,82 | 0 |
| 14 Abr 2022 | 19.901,82 | 109,22 | 0,55% | 19.819,43 | 19.969,29 | 19.816,53 | 0 |
| 13 Abr 2022 | 19.792,60 | 149,81 | 0,76% | 19.671,70 | 19.804,93 | 19.476,41 | 0 |
| 12 Abr 2022 | 19.642,79 | -180,26 | -0,91% | 19.804,91 | 19.834,67 | 19.439,60 | 0 |
| 11 Abr 2022 | 19.823,06 | -118,16 | -0,59% | 20.057,01 | 20.135,93 | 19.741,68 | 0 |
| 08 Abr 2022 | 19.941,21 | 169,79 | 0,86% | 19.725,27 | 19.981,75 | 19.722,34 | 0 |
| 07 Abr 2022 | 19.771,43 | -148,58 | -0,75% | 19.925,91 | 19.952,47 | 19.767,03 | 0 |
| 06 Abr 2022 | 19.920,01 | -350,94 | -1,73% | 20.286,72 | 20.295,74 | 19.863,84 | 0 |
| 05 Abr 2022 | 20.270,94 | -342,50 | -1,66% | 20.528,64 | 20.566,84 | 20.212,52 | 0 |
| 04 Abr 2022 | 20.613,44 | 227,61 | 1,12% | 20.390,34 | 20.627,83 | 20.360,98 | 0 |
| 01 Abr 2022 | 20.385,82 | 40,20 | 0,2% | 20.494,41 | 20.494,41 | 20.336,80 | 0 |
| 31 Mar 2022 | 20.345,63 | -233,90 | -1,14% | 20.625,63 | 20.625,63 | 20.307,36 | 0 |
| 30 Mar 2022 | 20.579,53 | -211,83 | -1,02% | 20.677,60 | 20.705,85 | 20.489,65 | 0 |
| 29 Mar 2022 | 20.791,36 | 281,26 | 1,37% | 20.551,03 | 20.929,48 | 20.545,72 | 0 |
