PLUS1
Cotações Históricas BIDU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Mai 2022 | 119,32 | 3,59 | 3,1% | 117,42 | 119,70 | 116,7563 | 2.746.825 |
| 24 Mai 2022 | 115,73 | -8,27 | -6,67% | 120,15 | 120,76 | 113,94 | 3.144.004 |
| 23 Mai 2022 | 124,00 | -0,47 | -0,38% | 125,75 | 125,75 | 122,06 | 1.777.116 |
| 20 Mai 2022 | 124,47 | -0,87 | -0,69% | 126,12 | 129,65 | 121,25 | 2.737.334 |
| 19 Mai 2022 | 125,34 | 6,48 | 5,45% | 118,90 | 126,86 | 118,90 | 3.587.501 |
| 18 Mai 2022 | 118,86 | -4,58 | -3,71% | 121,20 | 124,22 | 118,43 | 3.050.552 |
| 17 Mai 2022 | 123,44 | 5,64 | 4,79% | 123,41 | 124,6688 | 120,23 | 2.792.307 |
| 16 Mai 2022 | 117,80 | 0,86 | 0,74% | 116,55 | 119,758 | 114,21 | 2.405.281 |
| 13 Mai 2022 | 116,94 | 9,06 | 8,4% | 112,40 | 117,7055 | 112,60 | 3.360.708 |
| 12 Mai 2022 | 107,88 | 1,79 | 1,69% | 105,02 | 110,955 | 101,6166 | 3.513.960 |
| 11 Mai 2022 | 106,09 | -1,82 | -1,69% | 109,25 | 113,075 | 105,33 | 3.240.409 |
| 10 Mai 2022 | 107,91 | 1,29 | 1,21% | 110,68 | 111,17 | 106,19 | 2.996.098 |
| 09 Mai 2022 | 106,62 | -10,14 | -8,68% | 113,62 | 113,62 | 105,85 | 3.791.739 |
| 06 Mai 2022 | 116,76 | -7,32 | -5,9% | 121,37 | 122,03 | 116,38 | 2.457.933 |
| 05 Mai 2022 | 124,08 | -7,87 | -5,96% | 126,67 | 128,55 | 122,45 | 3.091.976 |
| 04 Mai 2022 | 131,95 | 4,38 | 3,43% | 124,13 | 132,38 | 122,85 | 2.503.403 |
| 03 Mai 2022 | 127,57 | -0,29 | -0,23% | 127,85 | 130,72 | 126,105 | 1.648.014 |
| 02 Mai 2022 | 127,86 | 3,69 | 2,97% | 123,01 | 127,95 | 122,145 | 3.289.492 |
| 29 Abr 2022 | 124,17 | 3,62 | 3,0% | 130,69 | 136,54 | 123,83 | 5.512.199 |
| 28 Abr 2022 | 120,55 | 2,03 | 1,71% | 121,00 | 121,34 | 115,86 | 3.079.557 |
| 27 Abr 2022 | 118,52 | 6,59 | 5,89% | 113,34 | 119,69 | 112,79 | 3.615.936 |
| 26 Abr 2022 | 111,93 | -4,64 | -3,98% | 114,06 | 114,98 | 110,60 | 3.031.294 |
| 25 Abr 2022 | 116,57 | 2,00 | 1,75% | 110,85 | 117,26 | 110,30 | 3.607.697 |
| 22 Abr 2022 | 114,57 | -1,40 | -1,21% | 116,90 | 120,97 | 114,46 | 3.907.188 |
| 21 Abr 2022 | 115,97 | -6,34 | -5,18% | 122,37 | 123,78 | 115,2881 | 3.234.434 |
| 20 Abr 2022 | 122,31 | -4,30 | -3,4% | 127,41 | 126,2199 | 122,13 | 2.745.707 |
| 19 Abr 2022 | 126,61 | -0,12 | -0,09% | 124,68 | 127,09 | 120,62 | 3.224.740 |
| 18 Abr 2022 | 126,73 | -2,83 | -2,18% | 128,60 | 129,07 | 124,42 | 2.878.612 |
| 15 Abr 2022 | 129,56 | 0,00 | 0,0% | 129,56 | 129,56 | 129,56 | 0 |
| 14 Abr 2022 | 129,56 | -5,11 | -3,79% | 133,50 | 133,52 | 129,31 | 2.396.800 |
| 13 Abr 2022 | 134,67 | 3,68 | 2,81% | 131,73 | 135,42 | 129,39 | 2.529.492 |
| 12 Abr 2022 | 130,99 | -2,06 | -1,55% | 134,89 | 135,47 | 130,675 | 3.035.228 |
| 11 Abr 2022 | 133,05 | -1,71 | -1,27% | 133,99 | 136,00 | 130,73 | 2.835.000 |
| 08 Abr 2022 | 134,76 | -0,95 | -0,7% | 135,44 | 138,42 | 134,5835 | 2.538.281 |
| 07 Abr 2022 | 135,71 | -4,29 | -3,06% | 138,40 | 139,73 | 133,25 | 3.892.415 |
| 06 Abr 2022 | 140,00 | -4,62 | -3,19% | 142,73 | 142,84 | 137,99 | 3.781.583 |
| 05 Abr 2022 | 144,62 | -9,18 | -5,97% | 150,61 | 150,90 | 144,28 | 3.532.620 |
| 04 Abr 2022 | 153,80 | 12,83 | 9,1% | 146,63 | 154,295 | 145,6225 | 5.729.727 |
| 01 Abr 2022 | 140,97 | 8,67 | 6,55% | 144,01 | 144,85 | 140,16 | 6.533.257 |
| 31 Mar 2022 | 132,30 | -11,53 | -8,02% | 138,32 | 139,50 | 132,18 | 7.952.391 |
| 30 Mar 2022 | 143,83 | -3,86 | -2,61% | 146,12 | 150,58 | 143,4201 | 4.752.198 |
| 29 Mar 2022 | 147,69 | 0,24 | 0,16% | 153,05 | 154,865 | 147,21 | 3.906.930 |
| 28 Mar 2022 | 147,45 | 0,91 | 0,62% | 147,03 | 148,4199 | 144,80 | 2.939.976 |
| 25 Mar 2022 | 146,54 | -4,07 | -2,7% | 145,16 | 147,96 | 142,81 | 3.643.910 |
| 24 Mar 2022 | 150,61 | -4,29 | -2,77% | 153,71 | 155,744 | 143,51 | 5.254.638 |
| 23 Mar 2022 | 154,90 | 0,31 | 0,2% | 152,50 | 158,63 | 148,54 | 5.004.341 |
| 22 Mar 2022 | 154,59 | 7,91 | 5,39% | 154,86 | 157,75 | 150,2901 | 5.465.282 |
| 21 Mar 2022 | 146,68 | -2,36 | -1,58% | 146,00 | 150,37 | 142,77 | 4.294.831 |
| 18 Mar 2022 | 149,04 | 1,89 | 1,28% | 150,21 | 158,58 | 148,90 | 14.484.054 |
| 17 Mar 2022 | 147,15 | -3,72 | -2,47% | 143,43 | 147,29 | 137,99 | 8.712.033 |
| 16 Mar 2022 | 150,87 | 42,49 | 39,2% | 126,04 | 151,44 | 122,8101 | 17.754.553 |
| 15 Mar 2022 | 108,38 | -0,59 | -0,54% | 105,01 | 113,50 | 103,77 | 9.388.622 |
| 14 Mar 2022 | 108,97 | -9,95 | -8,37% | 107,69 | 116,62 | 102,18 | 13.548.476 |
| 11 Mar 2022 | 118,92 | -16,24 | -12,02% | 135,90 | 137,44 | 118,66 | 7.826.235 |
| 10 Mar 2022 | 135,16 | -9,07 | -6,29% | 138,09 | 138,34 | 132,86 | 4.448.018 |
| 09 Mar 2022 | 144,23 | 7,41 | 5,42% | 138,46 | 144,68 | 138,46 | 3.301.152 |
| 08 Mar 2022 | 136,82 | -1,55 | -1,12% | 138,28 | 139,40 | 132,033 | 3.774.049 |
| 07 Mar 2022 | 138,37 | -8,89 | -6,04% | 143,62 | 148,26 | 138,36 | 3.996.837 |
| 04 Mar 2022 | 147,26 | -7,93 | -5,11% | 152,30 | 154,77 | 146,40 | 3.248.926 |
| 03 Mar 2022 | 155,19 | -5,38 | -3,35% | 161,32 | 163,07 | 153,275 | 3.214.310 |
| 02 Mar 2022 | 160,57 | -2,29 | -1,41% | 160,265 | 162,586 | 154,71 | 3.576.659 |
| 01 Mar 2022 | 162,86 | 10,42 | 6,84% | 160,87 | 170,35 | 160,01 | 6.927.418 |
| 28 Fev 2022 | 152,44 | -0,67 | -0,44% | 150,09 | 153,48 | 148,285 | 3.378.878 |
| 25 Fev 2022 | 153,11 | 1,99 | 1,32% | 149,75 | 153,85 | 148,08 | 2.630.790 |
