PLUS1
Cotações Históricas TOPS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jan 2023 | 1,365 | 0,03 | 2,63% | 1,34 | 1,37 | 1,33 | 206.143 |
| 25 Jan 2023 | 1,33 | -0,08 | -5,67% | 1,40 | 1,4001 | 1,3203 | 385.606 |
| 24 Jan 2023 | 1,41 | -0,04 | -2,76% | 1,46 | 1,46 | 1,38 | 392.592 |
| 23 Jan 2023 | 1,45 | -0,05 | -3,33% | 1,49 | 1,4999 | 1,42 | 528.236 |
| 20 Jan 2023 | 1,50 | -0,02 | -1,32% | 1,55 | 1,58 | 1,46 | 491.034 |
| 19 Jan 2023 | 1,52 | 0,07 | 4,83% | 1,36 | 1,57 | 1,36 | 682.106 |
| 18 Jan 2023 | 1,45 | -0,05 | -3,33% | 1,58 | 1,67 | 1,45 | 1.870.756 |
| 17 Jan 2023 | 1,50 | 0,17 | 12,78% | 1,35 | 1,56 | 1,32 | 1.655.855 |
| 16 Jan 2023 | 1,33 | 0,00 | +0,00% | 1,35 | 1,36 | 1,27 | 0 |
| 13 Jan 2023 | 1,33 | -0,02 | -1,48% | 1,35 | 1,36 | 1,27 | 559.168 |
| 12 Jan 2023 | 1,35 | 0,10 | 8,0% | 1,28 | 1,3799 | 1,25 | 848.476 |
| 11 Jan 2023 | 1,25 | 0,02 | 1,63% | 1,25 | 1,39 | 1,2232 | 1.343.334 |
| 10 Jan 2023 | 1,23 | 0,01 | 0,82% | 1,26 | 1,26 | 1,19 | 430.108 |
| 09 Jan 2023 | 1,22 | 0,01 | 0,83% | 1,21 | 1,27 | 1,21 | 476.901 |
| 06 Jan 2023 | 1,21 | -0,05 | -3,97% | 1,26 | 1,28 | 1,19 | 871.394 |
| 05 Jan 2023 | 1,26 | -0,12 | -8,7% | 1,30 | 1,365 | 1,251 | 994.904 |
| 04 Jan 2023 | 1,38 | 0,18 | 15,0% | 1,18 | 1,53 | 1,17 | 4.896.341 |
| 03 Jan 2023 | 1,20 | -0,07 | -5,51% | 1,26 | 1,27 | 1,16 | 404.070 |
| 02 Jan 2023 | 1,27 | 0,00 | +0,00% | 1,28 | 1,32 | 1,21 | 0 |
| 30 Dez 2022 | 1,27 | -0,01 | -0,78% | 1,28 | 1,32 | 1,21 | 734.009 |
| 29 Dez 2022 | 1,28 | 0,12 | 10,34% | 1,14 | 1,305 | 1,1137 | 1.225.000 |
| 28 Dez 2022 | 1,16 | 0,05 | 4,5% | 1,12 | 1,18 | 1,0384 | 828.198 |
| 27 Dez 2022 | 1,11 | -0,05 | -4,31% | 1,20 | 1,22 | 1,06 | 849.987 |
| 26 Dez 2022 | 1,16 | 0,00 | +0,00% | 1,16 | 1,1846 | 1,14 | 0 |
| 23 Dez 2022 | 1,16 | -0,02 | -1,69% | 1,16 | 1,1846 | 1,14 | 446.335 |
| 22 Dez 2022 | 1,18 | -0,08 | -6,35% | 1,26 | 1,26 | 1,13 | 1.098.691 |
| 21 Dez 2022 | 1,26 | -0,01 | -0,79% | 1,29 | 1,3152 | 1,25 | 452.218 |
| 20 Dez 2022 | 1,27 | 0,01 | 0,79% | 1,26 | 1,35 | 1,25 | 603.549 |
| 19 Dez 2022 | 1,26 | -0,16 | -11,27% | 1,36 | 1,39 | 1,24 | 935.615 |
| 16 Dez 2022 | 1,42 | -0,03 | -2,07% | 1,43 | 1,44 | 1,37 | 887.282 |
| 15 Dez 2022 | 1,45 | -0,05 | -3,33% | 1,50 | 1,54 | 1,41 | 1.484.201 |
| 14 Dez 2022 | 1,50 | 0,12 | 8,7% | 1,40 | 1,73 | 1,35 | 4.465.644 |
| 13 Dez 2022 | 1,38 | 0,02 | 1,47% | 1,47 | 1,49 | 1,345 | 1.330.703 |
| 12 Dez 2022 | 1,36 | -0,09 | -6,21% | 1,43 | 1,45 | 1,30 | 2.237.525 |
| 09 Dez 2022 | 1,45 | -0,23 | -13,69% | 1,66 | 1,668 | 1,44 | 2.781.351 |
| 08 Dez 2022 | 1,68 | -0,14 | -7,69% | 1,87 | 1,87 | 1,66 | 2.740.817 |
| 07 Dez 2022 | 1,82 | -0,19 | -9,45% | 1,95 | 2,00 | 1,80 | 3.851.845 |
| 06 Dez 2022 | 2,01 | -0,19 | -8,64% | 2,18 | 2,1931 | 1,90 | 5.253.841 |
| 05 Dez 2022 | 2,20 | -2,24 | -50,45% | 1,81 | 2,50 | 1,73 | 28.997.073 |
| 02 Dez 2022 | 4,44 | 0,81 | 22,31% | 5,92 | 5,94 | 4,25 | 31.176.247 |
| 01 Dez 2022 | 3,63 | 0,61 | 20,2% | 4,24 | 5,81 | 3,4901 | 44.218.550 |
| 30 Nov 2022 | 3,02 | 0,94 | 45,19% | 2,22 | 4,58 | 2,0301 | 23.527.762 |
| 29 Nov 2022 | 2,08 | -0,22 | -9,57% | 2,28 | 2,3494 | 2,02 | 642.802 |
| 28 Nov 2022 | 2,30 | -0,15 | -6,12% | 2,32 | 2,42 | 2,21 | 396.126 |
| 25 Nov 2022 | 2,45 | 0,00 | +0,00% | 2,26 | 2,55 | 2,18 | 0 |
| 25 Nov 2022 | 2,45 | 0,21 | 9,38% | 2,26 | 2,55 | 2,18 | 583.767 |
| 24 Nov 2022 | 2,24 | 0,00 | +0,00% | 2,36 | 2,36 | 2,22 | 0 |
| 23 Nov 2022 | 2,24 | -0,11 | -4,68% | 2,36 | 2,36 | 2,22 | 220.696 |
| 22 Nov 2022 | 2,35 | -0,52 | -18,12% | 2,90 | 2,93 | 2,35 | 238.364 |
| 21 Nov 2022 | 2,87 | -0,38 | -11,69% | 3,28 | 3,31 | 2,80 | 164.628 |
| 18 Nov 2022 | 3,25 | -0,10 | -2,99% | 3,29 | 3,3307 | 3,20 | 71.839 |
| 17 Nov 2022 | 3,35 | -0,04 | -1,18% | 3,37 | 3,43 | 3,25 | 61.939 |
| 16 Nov 2022 | 3,39 | -0,02 | -0,59% | 3,34 | 3,4824 | 3,3161 | 56.005 |
| 15 Nov 2022 | 3,41 | 0,16 | 4,92% | 3,23 | 3,5999 | 3,22 | 156.363 |
| 14 Nov 2022 | 3,25 | -0,17 | -4,97% | 3,38 | 3,54 | 3,20 | 117.836 |
| 11 Nov 2022 | 3,42 | -0,16 | -4,47% | 3,55 | 3,6514 | 3,40 | 94.479 |
| 10 Nov 2022 | 3,58 | 0,37 | 11,53% | 3,45 | 3,65 | 3,19 | 190.895 |
| 09 Nov 2022 | 3,21 | -0,23 | -6,69% | 3,44 | 3,61 | 3,20 | 129.739 |
| 08 Nov 2022 | 3,44 | -0,52 | -13,13% | 3,82 | 3,866 | 3,43 | 238.491 |
| 07 Nov 2022 | 3,96 | -0,09 | -2,22% | 4,02 | 4,15 | 3,8701 | 129.672 |
| 04 Nov 2022 | 4,05 | 0,00 | +0,00% | 4,02 | 4,1976 | 3,9001 | 0 |
| 04 Nov 2022 | 4,05 | -0,02 | -0,49% | 4,02 | 4,1976 | 3,9001 | 182.132 |
| 03 Nov 2022 | 4,07 | -0,18 | -4,24% | 4,21 | 4,25 | 4,00 | 136.316 |
| 02 Nov 2022 | 4,25 | -0,38 | -8,21% | 4,67 | 4,74 | 4,18 | 204.815 |
| 01 Nov 2022 | 4,63 | -0,06 | -1,28% | 4,62 | 4,92 | 4,53 | 415.201 |
| 31 Out 2022 | 4,69 | -0,02 | -0,42% | 4,63 | 4,94 | 4,5127 | 219.995 |
