PLUS1
Cotações Históricas PTOGP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Ago 2022 | 858,84 | 11,73 | 1,38% | 850,34 | 862,24 | 842,18 | 0 |
| 04 Ago 2022 | 847,11 | -13,86 | -1,61% | 859,27 | 868,20 | 847,11 | 0 |
| 03 Ago 2022 | 860,97 | 11,99 | 1,41% | 851,62 | 868,62 | 844,73 | 0 |
| 02 Ago 2022 | 848,98 | -12,41 | -1,44% | 862,24 | 865,65 | 843,03 | 0 |
| 01 Ago 2022 | 861,39 | -12,76 | -1,46% | 869,05 | 885,63 | 855,02 | 0 |
| 29 Jul 2022 | 874,15 | 26,36 | 3,11% | 850,34 | 874,15 | 847,11 | 0 |
| 28 Jul 2022 | 847,79 | -11,05 | -1,29% | 863,95 | 868,20 | 841,16 | 0 |
| 27 Jul 2022 | 858,84 | 6,37 | 0,75% | 854,59 | 859,69 | 846,60 | 0 |
| 26 Jul 2022 | 852,47 | 0,43 | 0,05% | 867,77 | 875,43 | 852,47 | 0 |
| 25 Jul 2022 | 852,04 | 23,81 | 2,87% | 822,96 | 852,04 | 815,14 | 0 |
| 22 Jul 2022 | 828,23 | 4,93 | 0,6% | 831,63 | 835,88 | 815,65 | 0 |
| 21 Jul 2022 | 823,30 | -17,52 | -2,08% | 829,42 | 837,93 | 810,20 | 0 |
| 20 Jul 2022 | 840,82 | -8,67 | -1,02% | 850,17 | 863,95 | 839,12 | 0 |
| 19 Jul 2022 | 849,49 | 7,14 | 0,85% | 842,18 | 854,59 | 838,95 | 0 |
| 18 Jul 2022 | 842,35 | 16,16 | 1,96% | 836,22 | 851,62 | 833,50 | 0 |
| 15 Jul 2022 | 826,19 | 19,56 | 2,42% | 813,95 | 831,63 | 803,57 | 0 |
| 14 Jul 2022 | 806,63 | -27,89 | -3,34% | 829,25 | 835,54 | 798,30 | 0 |
| 13 Jul 2022 | 834,52 | -0,68 | -0,08% | 833,67 | 841,84 | 812,59 | 0 |
| 12 Jul 2022 | 835,20 | -26,19 | -3,04% | 860,12 | 867,77 | 828,23 | 0 |
| 11 Jul 2022 | 861,39 | -9,78 | -1,12% | 858,84 | 869,47 | 851,62 | 0 |
| 08 Jul 2022 | 871,17 | 6,80 | 0,79% | 851,62 | 883,50 | 851,62 | 0 |
| 07 Jul 2022 | 864,37 | 26,78 | 3,2% | 846,94 | 875,43 | 846,94 | 0 |
| 06 Jul 2022 | 837,59 | -28,91 | -3,34% | 881,38 | 884,78 | 824,32 | 0 |
| 05 Jul 2022 | 866,50 | -63,35 | -6,81% | 930,70 | 930,70 | 866,50 | 0 |
| 04 Jul 2022 | 929,85 | 23,39 | 2,58% | 925,17 | 939,63 | 919,22 | 0 |
| 01 Jul 2022 | 906,46 | -44,65 | -4,69% | 947,70 | 952,81 | 906,46 | 0 |
| 30 Jun 2022 | 951,11 | -32,73 | -3,33% | 956,63 | 972,36 | 944,30 | 0 |
| 29 Jun 2022 | 983,84 | -19,14 | -1,91% | 996,17 | 1.011,05 | 983,84 | 0 |
| 28 Jun 2022 | 1.002,98 | 28,49 | 2,92% | 986,39 | 1.012,33 | 984,69 | 0 |
| 27 Jun 2022 | 974,49 | 15,31 | 1,6% | 958,76 | 980,44 | 954,08 | 0 |
| 24 Jun 2022 | 959,18 | 34,44 | 3,72% | 916,67 | 959,61 | 916,24 | 0 |
| 23 Jun 2022 | 924,74 | -18,71 | -1,98% | 939,20 | 954,08 | 922,19 | 0 |
| 22 Jun 2022 | 943,45 | -26,36 | -2,72% | 933,25 | 953,23 | 925,17 | 0 |
| 21 Jun 2022 | 969,81 | 8,93 | 0,93% | 974,49 | 977,47 | 959,18 | 0 |
| 20 Jun 2022 | 960,88 | 10,20 | 1,07% | 950,26 | 978,74 | 948,55 | 0 |
| 17 Jun 2022 | 950,68 | -47,62 | -4,77% | 1.000,00 | 1.004,68 | 947,70 | 0 |
| 16 Jun 2022 | 998,30 | -67,60 | -6,34% | 1.073,55 | 1.078,66 | 994,90 | 0 |
| 15 Jun 2022 | 1.065,90 | -7,23 | -0,67% | 1.069,73 | 1.091,41 | 1.059,10 | 0 |
| 14 Jun 2022 | 1.073,13 | 18,28 | 1,73% | 1.063,35 | 1.096,51 | 1.053,57 | 0 |
| 13 Jun 2022 | 1.054,85 | 0,00 | 0,0% | 1.038,69 | 1.066,75 | 1.036,14 | 0 |
| 10 Jun 2022 | 1.054,85 | -36,14 | -3,31% | 1.089,29 | 1.091,84 | 1.054,00 | 0 |
| 09 Jun 2022 | 1.090,99 | -1,70 | -0,16% | 1.093,96 | 1.110,54 | 1.086,73 | 0 |
| 08 Jun 2022 | 1.092,69 | 22,96 | 2,15% | 1.079,93 | 1.092,69 | 1.069,30 | 0 |
| 07 Jun 2022 | 1.069,73 | 31,04 | 2,99% | 1.041,67 | 1.070,58 | 1.041,67 | 0 |
| 06 Jun 2022 | 1.038,69 | 5,53 | 0,54% | 1.038,27 | 1.053,15 | 1.032,74 | 0 |
| 03 Jun 2022 | 1.033,16 | 33,16 | 3,32% | 1.007,23 | 1.033,16 | 1.006,80 | 0 |
| 02 Jun 2022 | 1.000,00 | -45,92 | -4,39% | 1.053,57 | 1.053,57 | 998,30 | 0 |
| 01 Jun 2022 | 1.045,92 | 3,40 | 0,33% | 1.039,12 | 1.054,00 | 1.029,76 | 0 |
| 31 Mai 2022 | 1.042,52 | -2,12 | -0,2% | 1.059,95 | 1.078,23 | 1.042,52 | 0 |
| 30 Mai 2022 | 1.044,64 | 10,63 | 1,03% | 1.034,01 | 1.051,45 | 1.025,51 | 0 |
| 27 Mai 2022 | 1.034,01 | 8,50 | 0,83% | 1.021,68 | 1.036,14 | 1.006,38 | 0 |
| 26 Mai 2022 | 1.025,51 | 36,99 | 3,74% | 1.010,63 | 1.030,61 | 1.009,78 | 0 |
| 25 Mai 2022 | 988,52 | 26,36 | 2,74% | 975,34 | 995,75 | 974,06 | 0 |
| 24 Mai 2022 | 962,16 | 0,43 | 0,04% | 943,88 | 973,64 | 941,33 | 0 |
| 23 Mai 2022 | 961,73 | 37,84 | 4,1% | 940,05 | 965,56 | 940,05 | 0 |
| 20 Mai 2022 | 923,89 | 8,50 | 0,93% | 927,30 | 943,03 | 917,52 | 0 |
| 19 Mai 2022 | 915,39 | -13,61 | -1,47% | 926,45 | 929,42 | 909,86 | 0 |
| 18 Mai 2022 | 929,00 | 19,14 | 2,1% | 909,86 | 944,73 | 909,86 | 0 |
| 17 Mai 2022 | 909,86 | 20,40 | 2,29% | 894,13 | 918,79 | 894,13 | 0 |
| 16 Mai 2022 | 889,46 | -5,52 | -0,62% | 892,86 | 907,31 | 886,48 | 0 |
| 13 Mai 2022 | 894,98 | 5,95 | 0,67% | 897,11 | 911,56 | 891,16 | 0 |
| 12 Mai 2022 | 889,03 | -17,86 | -1,97% | 894,56 | 906,04 | 886,05 | 0 |
| 11 Mai 2022 | 906,89 | 17,86 | 2,01% | 896,26 | 909,44 | 880,95 | 0 |
| 10 Mai 2022 | 889,03 | 17,43 | 2,0% | 873,30 | 897,96 | 864,37 | 0 |
