PLUS1
Cotações Históricas PFG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Fev 2023 | 237,80 | -2,20 | -0,92% | 237,80 | 239,40 | 230,00 | 1.129.687 |
| 02 Fev 2023 | 240,00 | 1,60 | 0,67% | 238,20 | 244,60 | 238,20 | 1.111.306 |
| 01 Fev 2023 | 238,40 | 4,40 | 1,88% | 234,40 | 238,40 | 231,40 | 138.095 |
| 31 Jan 2023 | 234,00 | -4,00 | -1,68% | 240,00 | 240,00 | 231,20 | 257.957 |
| 30 Jan 2023 | 238,00 | -4,40 | -1,82% | 241,60 | 242,60 | 237,40 | 862.212 |
| 27 Jan 2023 | 242,40 | 7,60 | 3,24% | 232,00 | 242,60 | 232,00 | 443.177 |
| 26 Jan 2023 | 234,80 | 19,00 | 8,8% | 211,40 | 234,80 | 211,40 | 2.420.124 |
| 25 Jan 2023 | 215,80 | 1,60 | 0,75% | 214,20 | 217,60 | 211,20 | 225.994 |
| 24 Jan 2023 | 214,20 | 9,80 | 4,79% | 205,40 | 214,60 | 204,20 | 299.199 |
| 23 Jan 2023 | 204,40 | 2,20 | 1,09% | 200,00 | 206,60 | 200,00 | 658.228 |
| 20 Jan 2023 | 202,20 | 3,10 | 1,56% | 200,40 | 203,80 | 199,20 | 311.036 |
| 19 Jan 2023 | 199,10 | -4,70 | -2,31% | 207,80 | 207,80 | 199,00 | 109.570 |
| 18 Jan 2023 | 203,80 | -0,40 | -0,2% | 204,60 | 204,80 | 201,20 | 124.830 |
| 17 Jan 2023 | 204,20 | -3,20 | -1,54% | 202,60 | 208,20 | 202,20 | 256.669 |
| 16 Jan 2023 | 207,40 | -0,20 | -0,1% | 207,20 | 209,80 | 206,00 | 201.399 |
| 13 Jan 2023 | 207,60 | 5,00 | 2,47% | 201,80 | 208,60 | 201,80 | 216.379 |
| 12 Jan 2023 | 202,60 | 3,60 | 1,81% | 200,80 | 204,60 | 200,00 | 339.573 |
| 11 Jan 2023 | 199,00 | 2,60 | 1,32% | 199,90 | 204,60 | 199,00 | 148.393 |
| 10 Jan 2023 | 196,40 | -7,80 | -3,82% | 208,80 | 208,80 | 196,20 | 138.557 |
| 09 Jan 2023 | 204,20 | -1,40 | -0,68% | 206,20 | 208,00 | 203,60 | 147.224 |
| 06 Jan 2023 | 205,60 | 1,20 | 0,59% | 206,00 | 207,20 | 203,60 | 170.395 |
| 05 Jan 2023 | 204,40 | 3,80 | 1,89% | 198,90 | 207,20 | 198,90 | 330.560 |
| 04 Jan 2023 | 200,60 | 3,50 | 1,78% | 200,00 | 201,60 | 199,30 | 3.950.447 |
| 03 Jan 2023 | 197,10 | 5,90 | 3,09% | 197,30 | 200,60 | 195,90 | 386.393 |
| 02 Jan 2023 | 191,20 | 0,00 | +0,00% | 189,30 | 193,30 | 189,30 | 0,00 |
| 30 Dez 2022 | 191,20 | -2,60 | -1,34% | 189,30 | 193,30 | 189,30 | 114.086 |
| 29 Dez 2022 | 193,80 | 5,80 | 3,09% | 180,50 | 193,90 | 180,50 | 117.257 |
| 28 Dez 2022 | 188,00 | 2,20 | 1,18% | 185,70 | 190,80 | 182,90 | 1.386.823 |
| 27 Dez 2022 | 185,80 | 0,00 | +0,00% | 181,20 | 186,90 | 181,20 | 0,00 |
| 26 Dez 2022 | 185,80 | 0,00 | +0,00% | 181,20 | 186,90 | 181,20 | 0,00 |
| 23 Dez 2022 | 185,80 | 5,30 | 2,94% | 181,20 | 186,90 | 181,20 | 70.921 |
| 22 Dez 2022 | 180,50 | 0,60 | 0,33% | 180,00 | 181,90 | 179,40 | 207.536 |
| 21 Dez 2022 | 179,90 | 6,50 | 3,75% | 174,00 | 182,30 | 174,00 | 174.295 |
| 20 Dez 2022 | 173,40 | -0,30 | -0,17% | 174,30 | 175,70 | 169,80 | 127.138 |
| 19 Dez 2022 | 173,70 | 1,10 | 0,64% | 170,40 | 176,60 | 170,40 | 76.800 |
| 16 Dez 2022 | 172,60 | -6,10 | -3,41% | 176,00 | 177,60 | 171,40 | 406.074 |
| 15 Dez 2022 | 178,70 | -4,30 | -2,35% | 179,00 | 183,00 | 178,60 | 108.188 |
| 14 Dez 2022 | 183,00 | -6,80 | -3,58% | 187,00 | 187,00 | 182,60 | 139.140 |
| 13 Dez 2022 | 189,80 | 4,80 | 2,59% | 185,80 | 195,90 | 184,80 | 315.455 |
| 12 Dez 2022 | 185,00 | -4,00 | -2,12% | 189,40 | 190,50 | 185,00 | 70.430 |
| 09 Dez 2022 | 189,00 | 0,20 | 0,11% | 189,00 | 190,90 | 187,10 | 291.848 |
| 08 Dez 2022 | 188,80 | -1,50 | -0,79% | 190,20 | 190,70 | 187,00 | 123.159 |
| 07 Dez 2022 | 190,30 | -5,60 | -2,86% | 194,60 | 196,10 | 190,30 | 254.320 |
| 06 Dez 2022 | 195,90 | 1,00 | 0,51% | 196,50 | 196,60 | 192,30 | 234.703 |
| 05 Dez 2022 | 194,90 | -3,10 | -1,57% | 198,40 | 200,80 | 194,20 | 219.674 |
| 02 Dez 2022 | 198,00 | 2,20 | 1,12% | 195,90 | 202,40 | 195,90 | 261.884 |
| 01 Dez 2022 | 195,80 | -1,50 | -0,76% | 199,70 | 202,40 | 195,80 | 1.075.794 |
| 30 Nov 2022 | 197,30 | -3,50 | -1,74% | 198,50 | 202,00 | 197,30 | 671.996 |
| 29 Nov 2022 | 200,80 | 0,60 | 0,3% | 202,80 | 204,80 | 200,40 | 405.141 |
| 28 Nov 2022 | 200,20 | -2,40 | -1,18% | 201,20 | 202,00 | 198,10 | 54.927 |
| 25 Nov 2022 | 202,60 | -1,80 | -0,88% | 201,80 | 203,00 | 198,30 | 555.571 |
| 24 Nov 2022 | 204,40 | 3,80 | 1,89% | 203,00 | 207,20 | 201,80 | 1.167.955 |
| 23 Nov 2022 | 200,60 | 8,40 | 4,37% | 187,30 | 201,40 | 187,30 | 135.866 |
| 22 Nov 2022 | 192,20 | -3,40 | -1,74% | 193,90 | 196,20 | 191,70 | 124.294 |
| 21 Nov 2022 | 195,60 | -5,80 | -2,88% | 203,20 | 203,20 | 194,60 | 164.037 |
| 18 Nov 2022 | 201,40 | 6,80 | 3,49% | 199,00 | 202,80 | 197,30 | 254.897 |
| 17 Nov 2022 | 194,60 | 4,50 | 2,37% | 193,00 | 196,10 | 187,80 | 266.962 |
| 16 Nov 2022 | 190,10 | -8,90 | -4,47% | 200,20 | 201,40 | 187,30 | 149.300 |
| 15 Nov 2022 | 199,00 | 7,20 | 3,75% | 194,20 | 202,80 | 188,50 | 293.389 |
| 14 Nov 2022 | 191,80 | -4,10 | -2,09% | 197,80 | 197,80 | 189,40 | 214.510 |
| 11 Nov 2022 | 195,90 | 8,90 | 4,76% | 190,30 | 197,20 | 190,30 | 526.004 |
| 10 Nov 2022 | 187,00 | 13,00 | 7,47% | 177,40 | 190,00 | 174,00 | 393.185 |
| 09 Nov 2022 | 174,00 | -5,70 | -3,17% | 178,20 | 180,80 | 173,70 | 197.356 |
| 08 Nov 2022 | 179,70 | 4,50 | 2,57% | 175,20 | 179,70 | 172,90 | 356.336 |
| 07 Nov 2022 | 175,20 | 4,00 | 2,34% | 172,70 | 179,10 | 172,70 | 337.258 |
