PLUS1
Cotações Históricas NQSSOG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Ago 2022 | 1.211,16 | 29,56 | 2,5% | 1.168,64 | 1.223,68 | 1.167,56 | 0 |
| 04 Ago 2022 | 1.181,61 | -60,88 | -4,9% | 1.226,32 | 1.235,40 | 1.178,27 | 0 |
| 03 Ago 2022 | 1.242,49 | -35,78 | -2,8% | 1.288,87 | 1.291,61 | 1.227,32 | 0 |
| 02 Ago 2022 | 1.278,27 | -1,14 | -0,09% | 1.282,39 | 1.292,39 | 1.259,92 | 0 |
| 01 Ago 2022 | 1.279,41 | -29,02 | -2,22% | 1.281,98 | 1.289,08 | 1.258,74 | 0 |
| 29 Jul 2022 | 1.308,43 | 48,84 | 3,88% | 1.283,03 | 1.314,51 | 1.278,70 | 0 |
| 28 Jul 2022 | 1.259,58 | 1,49 | 0,12% | 1.278,01 | 1.287,73 | 1.233,42 | 0 |
| 27 Jul 2022 | 1.258,09 | 38,55 | 3,16% | 1.228,04 | 1.265,15 | 1.217,95 | 0 |
| 26 Jul 2022 | 1.219,55 | -12,16 | -0,99% | 1.253,66 | 1.256,11 | 1.207,90 | 0 |
| 25 Jul 2022 | 1.231,71 | 62,21 | 5,32% | 1.190,83 | 1.232,34 | 1.174,59 | 0 |
| 22 Jul 2022 | 1.169,50 | -16,53 | -1,39% | 1.190,26 | 1.204,35 | 1.163,21 | 0 |
| 21 Jul 2022 | 1.186,02 | -29,28 | -2,41% | 1.178,17 | 1.186,35 | 1.147,37 | 0 |
| 20 Jul 2022 | 1.215,30 | 21,75 | 1,82% | 1.179,10 | 1.219,36 | 1.171,68 | 0 |
| 19 Jul 2022 | 1.193,55 | 41,68 | 3,62% | 1.147,97 | 1.195,41 | 1.147,66 | 0 |
| 18 Jul 2022 | 1.151,87 | 28,42 | 2,53% | 1.155,61 | 1.170,58 | 1.146,26 | 0 |
| 15 Jul 2022 | 1.123,45 | 25,99 | 2,37% | 1.120,24 | 1.124,21 | 1.097,42 | 0 |
| 14 Jul 2022 | 1.097,46 | -20,72 | -1,85% | 1.079,53 | 1.098,13 | 1.055,21 | 0 |
| 13 Jul 2022 | 1.118,19 | 6,71 | 0,6% | 1.103,70 | 1.140,07 | 1.103,09 | 0 |
| 12 Jul 2022 | 1.111,48 | -29,39 | -2,58% | 1.106,48 | 1.121,10 | 1.090,01 | 0 |
| 11 Jul 2022 | 1.140,87 | -11,93 | -1,03% | 1.139,82 | 1.152,79 | 1.122,26 | 0 |
| 08 Jul 2022 | 1.152,80 | -1,85 | -0,16% | 1.172,71 | 1.173,09 | 1.135,45 | 0 |
| 07 Jul 2022 | 1.154,65 | 57,82 | 5,27% | 1.131,00 | 1.164,30 | 1.130,28 | 0 |
| 06 Jul 2022 | 1.096,83 | -23,37 | -2,09% | 1.102,74 | 1.130,00 | 1.061,19 | 0 |
| 05 Jul 2022 | 1.120,20 | -62,34 | -5,27% | 1.156,86 | 1.157,58 | 1.093,86 | 0 |
| 04 Jul 2022 | 1.182,54 | 0,00 | +0,00% | 1.183,89 | 1.187,44 | 1.137,05 | 0 |
| 01 Jul 2022 | 1.182,54 | 16,11 | 1,38% | 1.183,89 | 1.187,44 | 1.137,05 | 0 |
| 30 Jun 2022 | 1.166,44 | -39,16 | -3,25% | 1.176,70 | 1.206,66 | 1.155,53 | 0 |
| 29 Jun 2022 | 1.205,59 | -55,04 | -4,37% | 1.281,45 | 1.281,47 | 1.201,27 | 0 |
| 28 Jun 2022 | 1.260,63 | 39,03 | 3,2% | 1.259,35 | 1.278,78 | 1.235,16 | 0 |
| 27 Jun 2022 | 1.221,60 | 45,68 | 3,88% | 1.197,08 | 1.230,56 | 1.185,48 | 0 |
| 24 Jun 2022 | 1.175,92 | 19,90 | 1,72% | 1.175,16 | 1.207,57 | 1.156,89 | 0 |
| 23 Jun 2022 | 1.156,02 | -50,76 | -4,21% | 1.222,45 | 1.223,46 | 1.137,81 | 0 |
| 22 Jun 2022 | 1.206,78 | -65,95 | -5,18% | 1.214,88 | 1.237,41 | 1.193,81 | 0 |
| 21 Jun 2022 | 1.272,73 | 55,79 | 4,58% | 1.248,38 | 1.287,18 | 1.248,21 | 0 |
| 20 Jun 2022 | 1.216,94 | 0,00 | +0,00% | 1.288,19 | 1.294,34 | 1.193,47 | 0 |
| 17 Jun 2022 | 1.216,94 | -77,01 | -5,95% | 1.288,19 | 1.294,34 | 1.193,47 | 0 |
| 16 Jun 2022 | 1.293,95 | -89,44 | -6,47% | 1.347,29 | 1.355,79 | 1.283,21 | 0 |
| 15 Jun 2022 | 1.383,39 | -25,86 | -1,84% | 1.406,13 | 1.421,14 | 1.356,48 | 0 |
| 14 Jun 2022 | 1.409,25 | -0,81 | -0,06% | 1.444,10 | 1.457,17 | 1.386,10 | 0 |
| 13 Jun 2022 | 1.410,05 | -86,85 | -5,8% | 1.445,39 | 1.448,53 | 1.377,30 | 0 |
| 10 Jun 2022 | 1.496,90 | -29,33 | -1,92% | 1.504,89 | 1.528,71 | 1.474,95 | 0 |
| 09 Jun 2022 | 1.526,23 | -31,88 | -2,05% | 1.544,26 | 1.555,51 | 1.525,80 | 0 |
| 08 Jun 2022 | 1.558,11 | -14,58 | -0,93% | 1.580,37 | 1.580,63 | 1.547,08 | 0 |
| 07 Jun 2022 | 1.572,69 | 49,46 | 3,25% | 1.520,10 | 1.573,90 | 1.516,32 | 0 |
| 06 Jun 2022 | 1.523,23 | 1,44 | 0,09% | 1.531,50 | 1.534,98 | 1.509,22 | 0 |
| 03 Jun 2022 | 1.521,79 | 16,88 | 1,12% | 1.513,22 | 1.526,02 | 1.503,78 | 0 |
| 02 Jun 2022 | 1.504,91 | -5,14 | -0,34% | 1.493,65 | 1.519,55 | 1.488,75 | 0 |
| 01 Jun 2022 | 1.510,05 | 34,70 | 2,35% | 1.497,39 | 1.521,36 | 1.478,12 | 0 |
| 31 Mai 2022 | 1.475,35 | -20,10 | -1,34% | 1.526,03 | 1.536,20 | 1.465,90 | 0 |
| 30 Mai 2022 | 1.495,45 | 0,00 | 0,0% | 1.495,45 | 1.495,45 | 1.495,45 | 0 |
| 27 Mai 2022 | 1.495,45 | 44,34 | 3,06% | 1.444,10 | 1.495,69 | 1.441,47 | 0 |
| 26 Mai 2022 | 1.451,11 | 25,47 | 1,79% | 1.437,97 | 1.464,16 | 1.437,06 | 0 |
| 25 Mai 2022 | 1.425,64 | 39,07 | 2,82% | 1.395,32 | 1.427,71 | 1.395,20 | 0 |
| 24 Mai 2022 | 1.386,57 | -1,52 | -0,11% | 1.373,13 | 1.393,15 | 1.355,11 | 0 |
| 23 Mai 2022 | 1.388,10 | 41,03 | 3,05% | 1.357,80 | 1.393,01 | 1.347,99 | 0 |
| 20 Mai 2022 | 1.347,07 | 12,58 | 0,94% | 1.349,75 | 1.367,55 | 1.315,58 | 0 |
| 19 Mai 2022 | 1.334,49 | -2,75 | -0,21% | 1.310,86 | 1.360,01 | 1.310,22 | 0 |
| 18 Mai 2022 | 1.337,24 | -49,12 | -3,54% | 1.394,04 | 1.394,04 | 1.318,11 | 0 |
| 17 Mai 2022 | 1.386,37 | 22,43 | 1,64% | 1.381,03 | 1.393,39 | 1.368,39 | 0 |
| 16 Mai 2022 | 1.363,94 | 33,67 | 2,53% | 1.339,89 | 1.379,32 | 1.337,94 | 0 |
| 13 Mai 2022 | 1.330,27 | 54,04 | 4,23% | 1.302,94 | 1.339,17 | 1.302,94 | 0 |
| 12 Mai 2022 | 1.276,23 | -1,37 | -0,11% | 1.272,10 | 1.288,05 | 1.240,90 | 0 |
| 11 Mai 2022 | 1.277,61 | 10,00 | 0,79% | 1.292,44 | 1.338,95 | 1.274,51 | 0 |
| 10 Mai 2022 | 1.267,60 | 6,35 | 0,5% | 1.278,60 | 1.308,74 | 1.235,46 | 0 |
