PLUS1
Cotações Históricas MARA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | 7,81 | -0,65 | -7,68% | 8,215 | 8,30 | 7,57 | 28.300.560 |
| 23 Mar 2023 | 8,46 | 0,68 | 8,74% | 8,03 | 8,93 | 7,90 | 45.634.864 |
| 22 Mar 2023 | 7,78 | -1,09 | -12,29% | 8,88 | 9,12 | 7,75 | 48.559.034 |
| 21 Mar 2023 | 8,87 | 1,02 | 12,99% | 7,88 | 8,92 | 7,73 | 46.083.653 |
| 20 Mar 2023 | 7,85 | -0,32 | -3,92% | 8,48 | 8,50 | 7,61 | 38.957.909 |
| 17 Mar 2023 | 8,17 | 0,54 | 7,08% | 8,41 | 8,51 | 7,66 | 60.348.364 |
| 16 Mar 2023 | 7,63 | 0,54 | 7,62% | 7,06 | 7,74 | 7,00 | 35.556.796 |
| 15 Mar 2023 | 7,09 | -0,04 | -0,56% | 7,13 | 7,48 | 6,61 | 38.372.943 |
| 14 Mar 2023 | 7,13 | 0,43 | 6,42% | 7,45 | 7,83 | 6,74 | 63.897.711 |
| 13 Mar 2023 | 6,70 | 1,37 | 25,7% | 5,70 | 6,955 | 5,35 | 66.849.958 |
| 10 Mar 2023 | 5,33 | -0,18 | -3,27% | 5,48 | 5,66 | 5,13 | 20.712.268 |
| 09 Mar 2023 | 5,51 | -0,67 | -10,84% | 6,03 | 6,2276 | 5,50 | 18.940.513 |
| 08 Mar 2023 | 6,18 | 0,09 | 1,48% | 6,01 | 6,22 | 5,88 | 14.656.981 |
| 07 Mar 2023 | 6,09 | -0,23 | -3,64% | 6,29 | 6,42 | 6,04 | 17.883.809 |
| 06 Mar 2023 | 6,32 | -0,06 | -0,94% | 6,40 | 6,85 | 6,18 | 19.829.185 |
| 03 Mar 2023 | 6,38 | 0,12 | 1,92% | 6,02 | 6,62 | 5,94 | 20.853.019 |
| 02 Mar 2023 | 6,26 | -0,25 | -3,84% | 6,25 | 6,42 | 5,98 | 22.455.637 |
| 01 Mar 2023 | 6,51 | -0,59 | -8,31% | 7,18 | 7,25 | 6,38 | 26.522.369 |
| 28 Fev 2023 | 7,10 | -0,01 | -0,14% | 7,05 | 7,7899 | 7,03 | 38.044.698 |
| 27 Fev 2023 | 7,11 | 0,44 | 6,6% | 6,97 | 7,14 | 6,80 | 25.152.509 |
| 24 Fev 2023 | 6,67 | -0,61 | -8,38% | 6,98 | 7,1682 | 6,51 | 25.375.196 |
| 23 Fev 2023 | 7,28 | 0,09 | 1,25% | 7,27 | 7,42 | 7,02 | 18.789.065 |
| 22 Fev 2023 | 7,19 | 0,06 | 0,84% | 7,02 | 7,4286 | 6,84 | 28.663.584 |
| 21 Fev 2023 | 7,13 | -0,57 | -7,4% | 7,38 | 7,75 | 7,03 | 29.623.816 |
| 20 Fev 2023 | 7,70 | 0,00 | +0,00% | 7,42 | 7,87 | 7,05 | 0 |
| 17 Fev 2023 | 7,70 | 0,49 | 6,8% | 7,42 | 7,87 | 7,05 | 43.841.701 |
| 16 Fev 2023 | 7,21 | -0,74 | -9,31% | 7,68 | 8,66 | 7,15 | 66.027.532 |
| 15 Fev 2023 | 7,95 | 1,23 | 18,3% | 7,02 | 8,02 | 6,86 | 51.282.026 |
| 14 Fev 2023 | 6,72 | 0,87 | 14,87% | 5,82 | 6,83 | 5,69 | 36.220.980 |
| 13 Fev 2023 | 5,85 | -0,07 | -1,18% | 5,82 | 6,03 | 5,58 | 14.858.712 |
| 10 Fev 2023 | 5,92 | -0,03 | -0,5% | 5,84 | 5,94 | 5,51 | 20.049.559 |
| 09 Fev 2023 | 5,95 | -0,86 | -12,63% | 6,89 | 6,90 | 5,83 | 27.669.684 |
| 08 Fev 2023 | 6,81 | -0,29 | -4,08% | 6,91 | 7,40 | 6,72 | 22.984.947 |
| 07 Fev 2023 | 7,10 | 0,02 | 0,28% | 7,082 | 7,24 | 6,51 | 31.940.664 |
| 06 Fev 2023 | 7,08 | 0,01 | 0,14% | 6,93 | 7,27 | 6,65 | 22.996.040 |
| 03 Fev 2023 | 7,07 | -0,93 | -11,63% | 7,56 | 7,9164 | 6,98 | 34.040.768 |
| 02 Fev 2023 | 8,00 | 0,48 | 6,38% | 7,99 | 8,56 | 7,735 | 60.402.595 |
| 01 Fev 2023 | 7,52 | 0,31 | 4,3% | 7,17 | 7,865 | 6,83 | 42.365.409 |
| 31 Jan 2023 | 7,21 | 0,04 | 0,56% | 7,41 | 7,50 | 7,10 | 24.071.162 |
| 30 Jan 2023 | 7,17 | -0,85 | -10,6% | 7,79 | 8,17 | 7,09 | 36.600.647 |
| 27 Jan 2023 | 8,02 | -0,72 | -8,27% | 8,55 | 8,86 | 7,98 | 47.900.144 |
| 26 Jan 2023 | 8,7427 | -0,01 | -0,08% | 9,17 | 9,36 | 8,50 | 30.365.723 |
| 25 Jan 2023 | 8,75 | -0,05 | -0,57% | 8,31 | 8,94 | 7,90 | 34.506.067 |
| 24 Jan 2023 | 8,80 | -0,20 | -2,22% | 8,75 | 9,57 | 8,5905 | 38.884.820 |
| 23 Jan 2023 | 9,00 | 0,93 | 11,52% | 8,05 | 9,12 | 7,81 | 46.886.170 |
| 20 Jan 2023 | 8,07 | 0,73 | 9,95% | 7,52 | 8,09 | 7,03 | 48.339.097 |
| 19 Jan 2023 | 7,34 | 0,43 | 6,22% | 6,72 | 7,4485 | 6,52 | 35.004.324 |
| 18 Jan 2023 | 6,91 | -1,46 | -17,44% | 8,51 | 8,53 | 6,82 | 58.435.406 |
| 17 Jan 2023 | 8,37 | 0,69 | 8,98% | 8,40 | 8,8599 | 7,90 | 59.129.055 |
| 16 Jan 2023 | 7,68 | 0,00 | +0,00% | 6,65 | 8,12 | 6,56 | 0 |
| 13 Jan 2023 | 7,68 | 0,65 | 9,25% | 6,65 | 8,12 | 6,56 | 77.962.428 |
| 12 Jan 2023 | 7,03 | 1,66 | 30,91% | 5,96 | 7,085 | 5,39 | 67.200.103 |
| 11 Jan 2023 | 5,37 | -0,38 | -6,61% | 5,70 | 6,15 | 5,20 | 42.156.127 |
| 10 Jan 2023 | 5,75 | 0,85 | 17,35% | 4,92 | 5,8175 | 4,76 | 42.137.140 |
| 09 Jan 2023 | 4,90 | 0,81 | 19,8% | 4,27 | 5,30 | 4,20 | 44.772.993 |
| 06 Jan 2023 | 4,09 | 0,18 | 4,6% | 3,95 | 4,215 | 3,71 | 19.220.591 |
| 05 Jan 2023 | 3,91 | -0,31 | -7,35% | 4,11 | 4,30 | 3,89 | 24.879.438 |
| 04 Jan 2023 | 4,22 | 0,82 | 24,12% | 3,50 | 4,33 | 3,48 | 32.186.414 |
| 03 Jan 2023 | 3,40 | -0,02 | -0,58% | 3,58 | 3,77 | 3,28 | 13.004.085 |
| 02 Jan 2023 | 3,42 | 0,00 | +0,00% | 3,29 | 3,47 | 3,25 | 0 |
| 30 Dez 2022 | 3,42 | 0,01 | 0,29% | 3,29 | 3,47 | 3,25 | 9.596.501 |
| 29 Dez 2022 | 3,41 | 0,27 | 8,43% | 3,18 | 3,44 | 3,1273 | 11.196.271 |
| 28 Dez 2022 | 3,145 | -0,10 | -2,93% | 3,20 | 3,36 | 3,11 | 9.524.420 |
| 27 Dez 2022 | 3,24 | -0,38 | -10,5% | 3,56 | 3,59 | 3,22 | 12.068.793 |
