PLUS1
Cotações Históricas NQSSBAN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1.688,03 | -11,23 | -0,66% | 1.709,20 | 1.710,13 | 1.676,76 | 0 |
| 24 Jun 2022 | 1.699,26 | 71,36 | 4,38% | 1.634,43 | 1.705,11 | 1.632,19 | 0 |
| 23 Jun 2022 | 1.627,90 | -33,59 | -2,02% | 1.654,30 | 1.655,51 | 1.603,97 | 0 |
| 22 Jun 2022 | 1.661,50 | -2,45 | -0,15% | 1.644,83 | 1.668,60 | 1.642,90 | 0 |
| 21 Jun 2022 | 1.663,94 | 25,47 | 1,55% | 1.673,48 | 1.683,00 | 1.656,38 | 0 |
| 20 Jun 2022 | 1.638,47 | 0,00 | +0,00% | 1.623,14 | 1.655,54 | 1.617,52 | 0 |
| 17 Jun 2022 | 1.638,47 | 24,53 | 1,52% | 1.623,14 | 1.655,54 | 1.617,52 | 0 |
| 16 Jun 2022 | 1.613,94 | -56,20 | -3,36% | 1.639,01 | 1.639,01 | 1.598,74 | 0 |
| 15 Jun 2022 | 1.670,14 | 22,04 | 1,34% | 1.665,04 | 1.695,07 | 1.645,65 | 0 |
| 14 Jun 2022 | 1.648,10 | 4,34 | 0,26% | 1.651,46 | 1.676,53 | 1.631,95 | 0 |
| 13 Jun 2022 | 1.643,76 | -51,07 | -3,01% | 1.659,28 | 1.670,40 | 1.633,79 | 0 |
| 10 Jun 2022 | 1.694,83 | -77,55 | -4,38% | 1.734,01 | 1.742,63 | 1.692,33 | 0 |
| 09 Jun 2022 | 1.772,38 | -62,00 | -3,38% | 1.830,98 | 1.831,96 | 1.772,23 | 0 |
| 08 Jun 2022 | 1.834,37 | -29,79 | -1,6% | 1.846,40 | 1.849,46 | 1.822,59 | 0 |
| 07 Jun 2022 | 1.864,16 | 15,47 | 0,84% | 1.830,02 | 1.865,38 | 1.826,31 | 0 |
| 06 Jun 2022 | 1.848,69 | 10,04 | 0,55% | 1.854,05 | 1.878,45 | 1.844,47 | 0 |
| 03 Jun 2022 | 1.838,65 | -25,80 | -1,38% | 1.852,61 | 1.856,71 | 1.834,80 | 0 |
| 02 Jun 2022 | 1.864,46 | 31,34 | 1,71% | 1.834,66 | 1.864,71 | 1.822,60 | 0 |
| 01 Jun 2022 | 1.833,11 | -33,22 | -1,78% | 1.866,49 | 1.870,93 | 1.807,89 | 0 |
| 31 Mai 2022 | 1.866,34 | 6,82 | 0,37% | 1.842,72 | 1.877,91 | 1.829,42 | 0 |
| 30 Mai 2022 | 1.859,51 | 0,00 | 0,0% | 1.859,51 | 1.859,51 | 1.859,51 | 0 |
| 27 Mai 2022 | 1.859,51 | 20,12 | 1,09% | 1.841,59 | 1.860,69 | 1.839,17 | 0 |
| 26 Mai 2022 | 1.839,39 | 43,06 | 2,4% | 1.810,84 | 1.846,38 | 1.810,84 | 0 |
| 25 Mai 2022 | 1.796,33 | 36,18 | 2,06% | 1.755,68 | 1.807,91 | 1.755,25 | 0 |
| 24 Mai 2022 | 1.760,15 | -13,03 | -0,73% | 1.768,42 | 1.768,44 | 1.722,73 | 0 |
| 23 Mai 2022 | 1.773,18 | 65,57 | 3,84% | 1.737,28 | 1.790,50 | 1.737,18 | 0 |
| 20 Mai 2022 | 1.707,61 | -3,27 | -0,19% | 1.724,50 | 1.738,69 | 1.668,40 | 0 |
| 19 Mai 2022 | 1.710,88 | -18,38 | -1,06% | 1.708,13 | 1.732,46 | 1.699,42 | 0 |
| 18 Mai 2022 | 1.729,26 | -55,53 | -3,11% | 1.765,85 | 1.768,58 | 1.720,25 | 0 |
| 17 Mai 2022 | 1.784,79 | 69,84 | 4,07% | 1.744,82 | 1.789,81 | 1.744,74 | 0 |
| 16 Mai 2022 | 1.714,94 | -17,83 | -1,03% | 1.731,30 | 1.736,96 | 1.702,41 | 0 |
| 13 Mai 2022 | 1.732,77 | 17,47 | 1,02% | 1.734,41 | 1.754,30 | 1.718,97 | 0 |
| 12 Mai 2022 | 1.715,31 | -9,35 | -0,54% | 1.717,56 | 1.729,29 | 1.678,51 | 0 |
| 11 Mai 2022 | 1.724,66 | -27,08 | -1,55% | 1.757,59 | 1.798,32 | 1.723,07 | 0 |
| 10 Mai 2022 | 1.751,73 | -25,71 | -1,45% | 1.788,61 | 1.800,54 | 1.715,61 | 0 |
| 09 Mai 2022 | 1.777,44 | -38,10 | -2,1% | 1.792,07 | 1.800,18 | 1.762,68 | 0 |
| 06 Mai 2022 | 1.815,54 | -26,42 | -1,43% | 1.838,05 | 1.840,26 | 1.793,38 | 0 |
| 05 Mai 2022 | 1.841,96 | -54,00 | -2,85% | 1.873,53 | 1.874,63 | 1.810,30 | 0 |
| 04 Mai 2022 | 1.895,95 | 57,77 | 3,14% | 1.838,37 | 1.898,71 | 1.829,87 | 0 |
| 03 Mai 2022 | 1.838,19 | 29,42 | 1,63% | 1.819,39 | 1.852,37 | 1.813,72 | 0 |
| 02 Mai 2022 | 1.808,77 | 17,35 | 0,97% | 1.809,17 | 1.811,88 | 1.768,19 | 0 |
| 29 Abr 2022 | 1.791,42 | -57,91 | -3,13% | 1.847,74 | 1.856,18 | 1.787,59 | 0 |
| 28 Abr 2022 | 1.849,33 | 33,78 | 1,86% | 1.838,12 | 1.855,08 | 1.808,97 | 0 |
| 27 Abr 2022 | 1.815,55 | 1,02 | 0,06% | 1.813,97 | 1.834,37 | 1.802,03 | 0 |
| 26 Abr 2022 | 1.814,53 | -61,60 | -3,28% | 1.835,97 | 1.862,28 | 1.814,32 | 0 |
| 25 Abr 2022 | 1.876,13 | 2,63 | 0,14% | 1.858,57 | 1.878,91 | 1.816,83 | 0 |
| 22 Abr 2022 | 1.873,50 | -46,93 | -2,44% | 1.918,62 | 1.920,35 | 1.871,64 | 0 |
| 21 Abr 2022 | 1.920,43 | -45,47 | -2,31% | 1.981,72 | 1.992,00 | 1.912,30 | 0 |
| 20 Abr 2022 | 1.965,90 | 15,58 | 0,8% | 1.965,77 | 1.993,74 | 1.960,55 | 0 |
| 19 Abr 2022 | 1.950,32 | 55,35 | 2,92% | 1.919,87 | 1.955,38 | 1.915,58 | 0 |
| 18 Abr 2022 | 1.894,97 | 17,87 | 0,95% | 1.872,15 | 1.903,08 | 1.870,42 | 0 |
| 15 Abr 2022 | 1.877,11 | 0,00 | 0,0% | 1.877,11 | 1.877,11 | 1.877,11 | 0 |
| 14 Abr 2022 | 1.877,11 | -21,94 | -1,16% | 1.896,77 | 1.904,87 | 1.868,53 | 0 |
| 13 Abr 2022 | 1.899,05 | 11,43 | 0,61% | 1.867,71 | 1.899,77 | 1.864,47 | 0 |
| 12 Abr 2022 | 1.887,62 | -27,28 | -1,42% | 1.911,83 | 1.937,66 | 1.875,12 | 0 |
| 11 Abr 2022 | 1.914,90 | 5,24 | 0,27% | 1.911,80 | 1.952,92 | 1.906,46 | 0 |
| 08 Abr 2022 | 1.909,65 | 15,30 | 0,81% | 1.906,77 | 1.924,63 | 1.894,77 | 0 |
| 07 Abr 2022 | 1.894,35 | -15,68 | -0,82% | 1.915,66 | 1.915,78 | 1.865,33 | 0 |
| 06 Abr 2022 | 1.910,03 | -24,63 | -1,27% | 1.926,69 | 1.928,10 | 1.904,49 | 0 |
| 05 Abr 2022 | 1.934,66 | -18,72 | -0,96% | 1.941,82 | 1.963,01 | 1.930,36 | 0 |
| 04 Abr 2022 | 1.953,39 | -5,54 | -0,28% | 1.951,73 | 1.966,36 | 1.921,81 | 0 |
| 01 Abr 2022 | 1.958,92 | -28,51 | -1,43% | 2.007,91 | 2.013,64 | 1.951,04 | 0 |
| 31 Mar 2022 | 1.987,43 | -54,47 | -2,67% | 2.036,61 | 2.051,88 | 1.987,43 | 0 |
| 30 Mar 2022 | 2.041,90 | -56,35 | -2,69% | 2.096,07 | 2.096,65 | 2.024,65 | 0 |
