PLUS1
Cotações Históricas KO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jan 2023 | 60,81 | -0,12 | -0,2% | 60,81 | 61,095 | 60,57 | 11.883.913 |
| 25 Jan 2023 | 60,93 | 0,38 | 0,63% | 60,20 | 60,94 | 59,885 | 11.220.433 |
| 24 Jan 2023 | 60,55 | 0,32 | 0,53% | 60,08 | 63,26 | 59,80 | 10.101.082 |
| 23 Jan 2023 | 60,23 | 0,15 | 0,25% | 60,27 | 60,565 | 60,05 | 12.612.575 |
| 20 Jan 2023 | 60,08 | 0,36 | 0,6% | 59,72 | 60,09 | 59,40 | 14.226.558 |
| 19 Jan 2023 | 59,72 | -0,09 | -0,15% | 59,725 | 60,64 | 59,64 | 14.893.409 |
| 18 Jan 2023 | 59,81 | -1,87 | -3,03% | 61,51 | 61,59 | 59,6817 | 19.673.424 |
| 17 Jan 2023 | 61,68 | 0,25 | 0,41% | 61,68 | 62,38 | 61,56 | 18.326.924 |
| 16 Jan 2023 | 61,43 | 0,00 | +0,00% | 60,70 | 61,46 | 60,585 | 0 |
| 13 Jan 2023 | 61,43 | 0,22 | 0,36% | 60,70 | 61,46 | 60,585 | 13.984.430 |
| 12 Jan 2023 | 61,21 | -0,80 | -1,29% | 62,11 | 62,18 | 60,97 | 13.903.998 |
| 11 Jan 2023 | 62,01 | -0,12 | -0,19% | 62,39 | 62,56 | 61,411 | 10.821.696 |
| 10 Jan 2023 | 62,13 | -0,48 | -0,77% | 62,59 | 62,73 | 61,92 | 10.133.731 |
| 09 Jan 2023 | 62,61 | -0,79 | -1,25% | 63,30 | 63,72 | 62,575 | 9.416.563 |
| 06 Jan 2023 | 63,40 | 1,20 | 1,93% | 62,77 | 63,67 | 62,58 | 9.989.060 |
| 05 Jan 2023 | 62,20 | -0,72 | -1,14% | 62,60 | 62,80 | 62,08 | 9.814.020 |
| 04 Jan 2023 | 62,92 | -0,03 | -0,05% | 63,12 | 63,3294 | 62,511 | 13.387.605 |
| 03 Jan 2023 | 62,95 | -0,66 | -1,04% | 63,55 | 63,56 | 62,175 | 12.180.213 |
| 02 Jan 2023 | 63,61 | 0,00 | +0,00% | 63,92 | 63,92 | 63,17 | 0 |
| 30 Dez 2022 | 63,61 | -0,34 | -0,53% | 63,92 | 63,92 | 63,17 | 7.649.608 |
| 29 Dez 2022 | 63,95 | 0,38 | 0,6% | 63,81 | 64,15 | 63,70 | 7.178.143 |
| 28 Dez 2022 | 63,57 | -0,64 | -1,0% | 64,41 | 64,65 | 63,485 | 7.158.639 |
| 27 Dez 2022 | 64,21 | 0,39 | 0,61% | 63,93 | 64,29 | 63,71 | 7.358.304 |
| 26 Dez 2022 | 63,82 | 0,00 | +0,00% | 63,57 | 63,87 | 63,20 | 0 |
| 23 Dez 2022 | 63,82 | 0,48 | 0,76% | 63,57 | 63,87 | 63,20 | 6.463.015 |
| 22 Dez 2022 | 63,34 | -0,46 | -0,72% | 63,42 | 63,59 | 62,645 | 9.666.842 |
| 21 Dez 2022 | 63,80 | 1,01 | 1,61% | 63,07 | 64,05 | 63,07 | 10.398.415 |
| 20 Dez 2022 | 62,79 | -0,05 | -0,08% | 62,74 | 63,15 | 62,74 | 10.286.071 |
| 19 Dez 2022 | 62,84 | 0,09 | 0,14% | 62,77 | 63,405 | 62,47 | 10.919.259 |
| 16 Dez 2022 | 62,75 | -0,36 | -0,57% | 62,75 | 63,14 | 62,325 | 33.617.868 |
| 15 Dez 2022 | 63,11 | -0,88 | -1,38% | 63,66 | 63,89 | 62,49 | 12.242.898 |
| 14 Dez 2022 | 63,99 | 0,00 | 0,0% | 64,19 | 64,65 | 63,57 | 12.900.585 |
| 13 Dez 2022 | 63,99 | 0,02 | 0,03% | 64,43 | 64,70 | 63,80 | 17.521.397 |
| 12 Dez 2022 | 63,97 | 0,83 | 1,31% | 63,28 | 64,005 | 63,01 | 11.647.822 |
| 09 Dez 2022 | 63,14 | -0,67 | -1,05% | 63,61 | 63,84 | 63,09 | 13.913.938 |
| 08 Dez 2022 | 63,81 | 0,27 | 0,42% | 63,60 | 63,85 | 63,345 | 9.945.026 |
| 07 Dez 2022 | 63,54 | 0,10 | 0,16% | 63,45 | 63,72 | 63,25 | 12.306.642 |
| 06 Dez 2022 | 63,44 | -0,03 | -0,05% | 63,52 | 63,88 | 63,225 | 10.141.816 |
| 05 Dez 2022 | 63,47 | -0,88 | -1,37% | 63,41 | 63,795 | 63,26 | 9.184.726 |
| 02 Dez 2022 | 64,35 | 0,56 | 0,88% | 63,46 | 64,52 | 63,40 | 13.642.757 |
| 01 Dez 2022 | 63,79 | 0,18 | 0,28% | 63,65 | 64,11 | 63,43 | 12.274.084 |
| 30 Nov 2022 | 63,61 | 1,13 | 1,81% | 62,01 | 63,68 | 61,75 | 30.430.056 |
| 29 Nov 2022 | 62,48 | -0,22 | -0,35% | 62,52 | 62,57 | 61,98 | 10.968.033 |
| 28 Nov 2022 | 62,70 | 0,01 | 0,02% | 62,69 | 63,10 | 62,56 | 12.267.672 |
| 25 Nov 2022 | 62,69 | 0,00 | +0,00% | 62,73 | 62,81 | 62,38 | 0 |
| 25 Nov 2022 | 62,69 | 0,06 | 0,1% | 62,73 | 62,81 | 62,38 | 5.198.697 |
| 24 Nov 2022 | 62,63 | 0,00 | +0,00% | 62,49 | 62,79 | 62,3008 | 0 |
| 23 Nov 2022 | 62,63 | 0,28 | 0,45% | 62,49 | 62,79 | 62,3008 | 8.989.999 |
| 22 Nov 2022 | 62,35 | 0,07 | 0,11% | 62,47 | 62,50 | 62,0538 | 12.317.821 |
| 22 Nov 2022 | 62,28 | 0,20 | 0,32% | 62,47 | 62,50 | 62,0538 | 5.697.634 |
| 21 Nov 2022 | 62,08 | 0,94 | 1,54% | 61,23 | 62,21 | 61,20 | 15.398.859 |
| 18 Nov 2022 | 61,14 | 0,43 | 0,71% | 60,91 | 61,37 | 60,80 | 10.415.199 |
| 17 Nov 2022 | 60,71 | 0,19 | 0,31% | 60,03 | 60,74 | 60,03 | 11.227.399 |
| 16 Nov 2022 | 60,52 | -0,11 | -0,18% | 60,79 | 61,03 | 60,285 | 14.199.151 |
| 15 Nov 2022 | 60,63 | -0,10 | -0,16% | 61,13 | 61,45 | 60,00 | 13.256.431 |
| 14 Nov 2022 | 60,73 | -0,59 | -0,96% | 61,32 | 61,715 | 60,71 | 16.350.992 |
| 11 Nov 2022 | 61,32 | 0,44 | 0,72% | 61,36 | 61,45 | 60,21 | 18.970.968 |
| 10 Nov 2022 | 60,88 | 2,11 | 3,59% | 60,29 | 61,04 | 59,68 | 16.803.399 |
| 09 Nov 2022 | 58,77 | -0,83 | -1,39% | 59,56 | 59,64 | 58,751 | 10.113.690 |
| 08 Nov 2022 | 59,60 | 0,11 | 0,18% | 59,75 | 59,79 | 58,94 | 10.079.563 |
| 07 Nov 2022 | 59,49 | 0,23 | 0,39% | 59,36 | 59,77 | 59,24 | 8.847.336 |
| 04 Nov 2022 | 59,26 | 0,00 | +0,00% | 59,30 | 59,585 | 58,56 | 0 |
| 04 Nov 2022 | 59,26 | 0,48 | 0,82% | 59,30 | 59,585 | 58,56 | 9.725.993 |
| 03 Nov 2022 | 58,78 | -0,03 | -0,05% | 58,11 | 58,9972 | 58,10 | 9.193.218 |
| 02 Nov 2022 | 58,81 | -0,83 | -1,39% | 59,64 | 60,23 | 58,77 | 14.549.433 |
| 01 Nov 2022 | 59,64 | -0,21 | -0,35% | 60,03 | 60,29 | 59,37 | 10.648.019 |
| 31 Out 2022 | 59,85 | -0,91 | -1,5% | 60,51 | 60,57 | 59,67 | 14.039.313 |
