PLUS1
Cotações Históricas PTBM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Ago 2022 | 6.307,96 | 68,24 | 1,09% | 6.231,43 | 6.335,69 | 6.231,43 | 0 |
| 08 Ago 2022 | 6.239,72 | 103,13 | 1,68% | 6.142,57 | 6.243,82 | 6.138,53 | 0 |
| 05 Ago 2022 | 6.136,59 | 5,83 | 0,1% | 6.129,57 | 6.171,08 | 6.102,20 | 0 |
| 04 Ago 2022 | 6.130,76 | 55,84 | 0,92% | 6.077,31 | 6.137,88 | 6.071,14 | 0 |
| 03 Ago 2022 | 6.074,92 | -0,42 | -0,01% | 6.071,75 | 6.109,51 | 6.024,85 | 0 |
| 02 Ago 2022 | 6.075,34 | 15,03 | 0,25% | 6.083,07 | 6.127,06 | 5.963,56 | 0 |
| 01 Ago 2022 | 6.060,31 | -237,59 | -3,77% | 6.289,60 | 6.304,42 | 6.058,88 | 0 |
| 29 Jul 2022 | 6.297,90 | -220,99 | -3,39% | 6.518,89 | 6.535,91 | 6.236,85 | 0 |
| 28 Jul 2022 | 6.518,89 | -2,75 | -0,04% | 6.524,95 | 6.589,72 | 6.461,90 | 0 |
| 27 Jul 2022 | 6.521,64 | 162,26 | 2,55% | 6.361,04 | 6.522,18 | 6.352,86 | 0 |
| 26 Jul 2022 | 6.359,38 | -54,06 | -0,84% | 6.413,44 | 6.452,22 | 6.359,38 | 0 |
| 25 Jul 2022 | 6.413,44 | 85,97 | 1,36% | 6.310,87 | 6.424,52 | 6.292,89 | 0 |
| 22 Jul 2022 | 6.327,47 | -7,51 | -0,12% | 6.334,98 | 6.468,49 | 6.267,62 | 0 |
| 21 Jul 2022 | 6.334,98 | 21,52 | 0,34% | 6.302,69 | 6.398,22 | 6.277,07 | 0 |
| 20 Jul 2022 | 6.313,46 | 32,15 | 0,51% | 6.281,31 | 6.316,78 | 6.228,08 | 0 |
| 19 Jul 2022 | 6.281,31 | -40,82 | -0,65% | 6.326,92 | 6.326,92 | 6.255,18 | 0 |
| 18 Jul 2022 | 6.322,13 | 74,90 | 1,2% | 6.217,36 | 6.327,11 | 6.217,36 | 0 |
| 15 Jul 2022 | 6.247,23 | 183,55 | 3,03% | 6.069,66 | 6.253,61 | 6.069,66 | 0 |
| 14 Jul 2022 | 6.063,68 | -41,53 | -0,68% | 6.088,61 | 6.109,48 | 6.033,31 | 0 |
| 13 Jul 2022 | 6.105,21 | -22,53 | -0,37% | 6.115,78 | 6.124,86 | 6.040,97 | 0 |
| 12 Jul 2022 | 6.127,74 | -40,65 | -0,66% | 6.162,41 | 6.177,13 | 6.108,25 | 0 |
| 11 Jul 2022 | 6.168,39 | 38,27 | 0,62% | 6.122,94 | 6.174,33 | 6.064,13 | 0 |
| 08 Jul 2022 | 6.130,12 | 51,12 | 0,84% | 6.088,57 | 6.130,18 | 6.038,15 | 0 |
| 07 Jul 2022 | 6.079,00 | 177,42 | 3,01% | 5.921,92 | 6.099,07 | 5.921,92 | 0 |
| 06 Jul 2022 | 5.901,58 | 30,33 | 0,52% | 5.886,81 | 5.980,37 | 5.886,81 | 0 |
| 05 Jul 2022 | 5.871,25 | -364,67 | -5,85% | 6.224,31 | 6.247,79 | 5.856,08 | 0 |
| 04 Jul 2022 | 6.235,92 | 111,39 | 1,82% | 6.134,01 | 6.263,29 | 6.134,01 | 0 |
| 01 Jul 2022 | 6.124,53 | -68,16 | -1,1% | 6.192,69 | 6.197,16 | 6.104,56 | 0 |
| 30 Jun 2022 | 6.192,69 | -126,91 | -2,01% | 6.311,22 | 6.311,22 | 6.175,01 | 0 |
| 29 Jun 2022 | 6.319,60 | 34,28 | 0,55% | 6.242,18 | 6.319,60 | 6.213,84 | 0 |
| 28 Jun 2022 | 6.285,32 | 66,07 | 1,06% | 6.220,45 | 6.326,42 | 6.220,45 | 0 |
| 27 Jun 2022 | 6.219,25 | 71,24 | 1,16% | 6.148,01 | 6.267,10 | 6.147,39 | 0 |
| 24 Jun 2022 | 6.148,01 | 84,91 | 1,4% | 6.104,59 | 6.152,99 | 6.079,70 | 0 |
| 23 Jun 2022 | 6.063,10 | -74,79 | -1,22% | 6.126,27 | 6.134,99 | 6.060,12 | 0 |
| 22 Jun 2022 | 6.137,89 | -168,97 | -2,68% | 6.286,95 | 6.286,95 | 6.110,08 | 0 |
| 21 Jun 2022 | 6.306,86 | -15,58 | -0,25% | 6.324,10 | 6.376,68 | 6.303,08 | 0 |
| 20 Jun 2022 | 6.322,44 | 48,58 | 0,77% | 6.271,46 | 6.322,44 | 6.223,94 | 0 |
| 17 Jun 2022 | 6.273,86 | 10,28 | 0,16% | 6.263,58 | 6.311,45 | 6.196,39 | 0 |
| 16 Jun 2022 | 6.263,58 | -13,23 | -0,21% | 6.280,60 | 6.282,66 | 6.206,74 | 0 |
| 15 Jun 2022 | 6.276,81 | 32,58 | 0,52% | 6.238,24 | 6.339,09 | 6.238,24 | 0 |
| 14 Jun 2022 | 6.244,23 | 138,03 | 2,26% | 6.091,27 | 6.294,18 | 6.079,89 | 0 |
| 13 Jun 2022 | 6.106,20 | -145,02 | -2,32% | 6.251,22 | 6.251,22 | 6.087,78 | 0 |
| 10 Jun 2022 | 6.251,22 | -234,64 | -3,62% | 6.485,86 | 6.485,86 | 6.220,28 | 0 |
| 09 Jun 2022 | 6.485,86 | -153,91 | -2,32% | 6.639,77 | 6.650,21 | 6.454,49 | 0 |
| 08 Jun 2022 | 6.639,77 | 19,38 | 0,29% | 6.622,05 | 6.676,86 | 6.612,47 | 0 |
| 07 Jun 2022 | 6.620,39 | 121,65 | 1,87% | 6.505,52 | 6.620,39 | 6.491,24 | 0 |
| 06 Jun 2022 | 6.498,74 | 8,48 | 0,13% | 6.495,01 | 6.552,96 | 6.476,37 | 0 |
| 03 Jun 2022 | 6.490,26 | 89,54 | 1,4% | 6.514,50 | 6.514,50 | 6.410,47 | 0 |
| 02 Jun 2022 | 6.400,72 | -43,14 | -0,67% | 6.443,86 | 6.482,48 | 6.378,12 | 0 |
| 01 Jun 2022 | 6.443,86 | -10,44 | -0,16% | 6.454,30 | 6.507,50 | 6.430,85 | 0 |
| 31 Mai 2022 | 6.454,30 | 46,95 | 0,73% | 6.409,20 | 6.492,27 | 6.370,51 | 0 |
| 30 Mai 2022 | 6.407,35 | 80,10 | 1,27% | 6.334,65 | 6.423,45 | 6.334,65 | 0 |
| 27 Mai 2022 | 6.327,25 | -5,03 | -0,08% | 6.345,11 | 6.376,26 | 6.255,94 | 0 |
| 26 Mai 2022 | 6.332,28 | 105,02 | 1,69% | 6.229,78 | 6.367,60 | 6.229,78 | 0 |
| 25 Mai 2022 | 6.227,26 | -45,00 | -0,72% | 6.282,77 | 6.282,77 | 6.141,41 | 0 |
| 24 Mai 2022 | 6.272,26 | 34,31 | 0,55% | 6.237,95 | 6.306,67 | 6.181,71 | 0 |
| 23 Mai 2022 | 6.237,95 | 135,80 | 2,23% | 6.104,00 | 6.259,42 | 6.104,00 | 0 |
| 20 Mai 2022 | 6.102,15 | 56,35 | 0,93% | 6.045,80 | 6.177,16 | 6.045,80 | 0 |
| 19 Mai 2022 | 6.045,80 | 49,32 | 0,82% | 5.978,97 | 6.056,48 | 5.948,74 | 0 |
| 18 Mai 2022 | 5.996,48 | -85,26 | -1,4% | 6.120,19 | 6.122,52 | 5.994,30 | 0 |
| 17 Mai 2022 | 6.081,74 | 281,26 | 4,85% | 5.853,98 | 6.103,09 | 5.853,98 | 0 |
| 16 Mai 2022 | 5.800,48 | 122,20 | 2,15% | 5.691,98 | 5.842,51 | 5.687,66 | 0 |
| 13 Mai 2022 | 5.678,28 | 42,39 | 0,75% | 5.642,74 | 5.687,97 | 5.633,37 | 0 |
| 12 Mai 2022 | 5.635,89 | -93,63 | -1,63% | 5.728,69 | 5.744,47 | 5.628,12 | 0 |
