PLUS1
Cotações Históricas NQSSTRT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1.508,18 | -6,22 | -0,41% | 1.523,47 | 1.525,69 | 1.504,67 | 0 |
| 24 Jun 2022 | 1.514,40 | 58,41 | 4,01% | 1.465,46 | 1.515,37 | 1.465,46 | 0 |
| 23 Jun 2022 | 1.455,98 | 2,63 | 0,18% | 1.456,68 | 1.461,72 | 1.431,50 | 0 |
| 22 Jun 2022 | 1.453,36 | -5,82 | -0,4% | 1.439,96 | 1.469,02 | 1.439,24 | 0 |
| 21 Jun 2022 | 1.459,17 | 24,92 | 1,74% | 1.462,04 | 1.469,48 | 1.448,40 | 0 |
| 20 Jun 2022 | 1.434,25 | 0,00 | +0,00% | 1.434,07 | 1.447,09 | 1.415,29 | 0 |
| 17 Jun 2022 | 1.434,25 | 2,73 | 0,19% | 1.434,07 | 1.447,09 | 1.415,29 | 0 |
| 16 Jun 2022 | 1.431,53 | -65,44 | -4,37% | 1.467,50 | 1.467,50 | 1.422,44 | 0 |
| 15 Jun 2022 | 1.496,97 | 17,41 | 1,18% | 1.492,94 | 1.515,67 | 1.474,70 | 0 |
| 14 Jun 2022 | 1.479,56 | 21,25 | 1,46% | 1.474,85 | 1.502,37 | 1.466,73 | 0 |
| 13 Jun 2022 | 1.458,31 | -62,61 | -4,12% | 1.484,81 | 1.489,65 | 1.451,65 | 0 |
| 10 Jun 2022 | 1.520,92 | -55,60 | -3,53% | 1.550,46 | 1.559,86 | 1.520,56 | 0 |
| 09 Jun 2022 | 1.576,52 | -32,87 | -2,04% | 1.604,04 | 1.611,67 | 1.576,38 | 0 |
| 08 Jun 2022 | 1.609,39 | -39,44 | -2,39% | 1.636,55 | 1.639,23 | 1.605,59 | 0 |
| 07 Jun 2022 | 1.648,83 | 6,16 | 0,37% | 1.626,84 | 1.651,00 | 1.606,95 | 0 |
| 06 Jun 2022 | 1.642,67 | 15,27 | 0,94% | 1.640,73 | 1.650,18 | 1.630,00 | 0 |
| 03 Jun 2022 | 1.627,40 | -18,94 | -1,15% | 1.628,03 | 1.636,23 | 1.620,35 | 0 |
| 02 Jun 2022 | 1.646,34 | 33,38 | 2,07% | 1.620,98 | 1.646,92 | 1.618,22 | 0 |
| 01 Jun 2022 | 1.612,96 | -13,27 | -0,82% | 1.635,63 | 1.641,37 | 1.601,02 | 0 |
| 31 Mai 2022 | 1.626,23 | -3,79 | -0,23% | 1.621,78 | 1.637,72 | 1.604,17 | 0 |
| 30 Mai 2022 | 1.630,02 | 0,00 | 0,0% | 1.630,02 | 1.630,02 | 1.630,02 | 0 |
| 27 Mai 2022 | 1.630,02 | 37,88 | 2,38% | 1.604,38 | 1.630,12 | 1.604,38 | 0 |
| 26 Mai 2022 | 1.592,14 | 49,50 | 3,21% | 1.556,86 | 1.598,66 | 1.556,86 | 0 |
| 25 Mai 2022 | 1.542,64 | 25,87 | 1,71% | 1.512,65 | 1.549,11 | 1.511,53 | 0 |
| 24 Mai 2022 | 1.516,77 | -31,32 | -2,02% | 1.531,99 | 1.532,66 | 1.498,25 | 0 |
| 23 Mai 2022 | 1.548,09 | 24,63 | 1,62% | 1.535,89 | 1.551,26 | 1.524,02 | 0 |
| 20 Mai 2022 | 1.523,46 | -8,66 | -0,57% | 1.547,82 | 1.550,51 | 1.486,18 | 0 |
| 19 Mai 2022 | 1.532,12 | -13,83 | -0,89% | 1.532,61 | 1.559,47 | 1.512,28 | 0 |
| 18 Mai 2022 | 1.545,95 | -95,77 | -5,83% | 1.624,31 | 1.625,31 | 1.542,13 | 0 |
| 17 Mai 2022 | 1.641,72 | 53,50 | 3,37% | 1.619,26 | 1.642,52 | 1.607,45 | 0 |
| 16 Mai 2022 | 1.588,22 | -27,58 | -1,71% | 1.609,22 | 1.610,46 | 1.585,01 | 0 |
| 13 Mai 2022 | 1.615,80 | 45,85 | 2,92% | 1.585,39 | 1.629,72 | 1.585,39 | 0 |
| 12 Mai 2022 | 1.569,95 | 6,07 | 0,39% | 1.553,21 | 1.578,11 | 1.534,40 | 0 |
| 11 Mai 2022 | 1.563,88 | -34,96 | -2,19% | 1.597,06 | 1.621,22 | 1.561,56 | 0 |
| 10 Mai 2022 | 1.598,84 | -1,95 | -0,12% | 1.623,95 | 1.630,51 | 1.571,60 | 0 |
| 09 Mai 2022 | 1.600,79 | -48,73 | -2,95% | 1.626,31 | 1.640,82 | 1.595,55 | 0 |
| 06 Mai 2022 | 1.649,52 | -16,63 | -1,0% | 1.660,79 | 1.667,50 | 1.616,45 | 0 |
| 05 Mai 2022 | 1.666,15 | -54,67 | -3,18% | 1.699,60 | 1.709,98 | 1.651,48 | 0 |
| 04 Mai 2022 | 1.720,82 | 53,98 | 3,24% | 1.665,59 | 1.723,51 | 1.661,30 | 0 |
| 03 Mai 2022 | 1.666,84 | 17,48 | 1,06% | 1.653,01 | 1.676,35 | 1.646,41 | 0 |
| 02 Mai 2022 | 1.649,36 | 4,99 | 0,3% | 1.647,54 | 1.656,96 | 1.612,37 | 0 |
| 29 Abr 2022 | 1.644,36 | -47,07 | -2,78% | 1.687,57 | 1.701,90 | 1.641,16 | 0 |
| 28 Abr 2022 | 1.691,44 | 40,26 | 2,44% | 1.671,41 | 1.699,42 | 1.645,36 | 0 |
| 27 Abr 2022 | 1.651,18 | 13,26 | 0,81% | 1.636,88 | 1.663,85 | 1.631,93 | 0 |
| 26 Abr 2022 | 1.637,93 | -51,65 | -3,06% | 1.679,73 | 1.683,69 | 1.637,93 | 0 |
| 25 Abr 2022 | 1.689,58 | 17,67 | 1,06% | 1.662,00 | 1.691,58 | 1.643,78 | 0 |
| 22 Abr 2022 | 1.671,91 | -43,10 | -2,51% | 1.706,74 | 1.709,46 | 1.670,79 | 0 |
| 21 Abr 2022 | 1.715,01 | -7,27 | -0,42% | 1.757,24 | 1.762,35 | 1.709,51 | 0 |
| 20 Abr 2022 | 1.722,28 | 2,86 | 0,17% | 1.729,46 | 1.739,08 | 1.721,81 | 0 |
| 19 Abr 2022 | 1.719,42 | 41,35 | 2,46% | 1.687,49 | 1.721,99 | 1.685,10 | 0 |
| 18 Abr 2022 | 1.678,07 | -7,05 | -0,42% | 1.676,56 | 1.685,38 | 1.663,41 | 0 |
| 15 Abr 2022 | 1.685,12 | 0,00 | 0,0% | 1.685,12 | 1.685,12 | 1.685,12 | 0 |
| 14 Abr 2022 | 1.685,12 | -0,49 | -0,03% | 1.689,50 | 1.696,59 | 1.681,52 | 0 |
| 13 Abr 2022 | 1.685,61 | 27,80 | 1,68% | 1.665,03 | 1.687,48 | 1.662,33 | 0 |
| 12 Abr 2022 | 1.657,81 | 1,49 | 0,09% | 1.666,47 | 1.688,27 | 1.650,85 | 0 |
| 11 Abr 2022 | 1.656,33 | 1,92 | 0,12% | 1.644,99 | 1.683,02 | 1.643,70 | 0 |
| 08 Abr 2022 | 1.654,40 | -11,86 | -0,71% | 1.660,15 | 1.674,31 | 1.643,17 | 0 |
| 07 Abr 2022 | 1.666,26 | -10,07 | -0,6% | 1.671,08 | 1.673,15 | 1.635,61 | 0 |
| 06 Abr 2022 | 1.676,33 | -44,11 | -2,56% | 1.697,69 | 1.697,73 | 1.659,04 | 0 |
| 05 Abr 2022 | 1.720,45 | -54,72 | -3,08% | 1.768,18 | 1.774,95 | 1.717,67 | 0 |
| 04 Abr 2022 | 1.775,16 | 1,94 | 0,11% | 1.769,85 | 1.776,94 | 1.754,54 | 0 |
| 01 Abr 2022 | 1.773,22 | -64,38 | -3,5% | 1.848,09 | 1.849,08 | 1.761,52 | 0 |
| 31 Mar 2022 | 1.837,60 | -35,60 | -1,9% | 1.872,03 | 1.874,54 | 1.837,40 | 0 |
| 30 Mar 2022 | 1.873,20 | -21,62 | -1,14% | 1.886,73 | 1.891,67 | 1.865,88 | 0 |
