PLUS1
Cotações Históricas UAN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | 106,29 | 4,28 | 4,2% | 102,53 | 111,29 | 102,23 | 78.537 |
| 23 Jun 2022 | 102,01 | -8,93 | -8,05% | 111,69 | 114,1347 | 100,2001 | 232.304 |
| 22 Jun 2022 | 110,94 | -4,68 | -4,05% | 111,56 | 114,025 | 110,53 | 58.842 |
| 21 Jun 2022 | 115,62 | 7,88 | 7,31% | 112,22 | 117,04 | 109,86 | 91.000 |
| 20 Jun 2022 | 107,74 | 0,00 | +0,00% | 110,78 | 113,58 | 106,08 | 0 |
| 17 Jun 2022 | 107,74 | -3,68 | -3,3% | 110,78 | 113,58 | 106,08 | 95.426 |
| 16 Jun 2022 | 111,42 | -9,27 | -7,68% | 116,27 | 118,40 | 110,772 | 96.390 |
| 15 Jun 2022 | 120,69 | 1,50 | 1,26% | 118,58 | 121,78 | 115,91 | 96.645 |
| 14 Jun 2022 | 119,19 | -0,22 | -0,18% | 121,00 | 124,49 | 117,70 | 104.471 |
| 13 Jun 2022 | 119,41 | -0,99 | -0,82% | 120,00 | 122,32 | 113,49 | 133.593 |
| 10 Jun 2022 | 120,40 | 9,08 | 8,16% | 111,01 | 120,89 | 107,25 | 161.096 |
| 09 Jun 2022 | 111,32 | -3,68 | -3,2% | 113,98 | 116,3307 | 111,26 | 159.225 |
| 08 Jun 2022 | 115,00 | -7,33 | -5,99% | 121,27 | 123,40 | 114,55 | 236.502 |
| 07 Jun 2022 | 122,33 | -3,00 | -2,39% | 125,33 | 126,10 | 122,21 | 122.172 |
| 06 Jun 2022 | 125,33 | 1,50 | 1,21% | 124,00 | 125,80 | 122,20 | 39.360 |
| 03 Jun 2022 | 123,83 | -2,48 | -1,96% | 126,24 | 127,00 | 123,2497 | 82.611 |
| 02 Jun 2022 | 126,31 | 6,18 | 5,14% | 118,88 | 128,00 | 118,88 | 87.288 |
| 01 Jun 2022 | 120,13 | -9,57 | -7,38% | 129,56 | 130,91 | 119,79 | 215.374 |
| 31 Mai 2022 | 129,70 | 0,39 | 0,3% | 129,25 | 133,50 | 128,72 | 74.331 |
| 30 Mai 2022 | 129,31 | 0,00 | 0,0% | 129,31 | 129,31 | 129,31 | 0 |
| 27 Mai 2022 | 129,31 | -3,46 | -2,61% | 131,69 | 131,97 | 124,235 | 156.227 |
| 26 Mai 2022 | 132,77 | -1,12 | -0,84% | 133,35 | 137,00 | 131,3148 | 85.013 |
| 25 Mai 2022 | 133,89 | 3,69 | 2,83% | 130,00 | 134,9711 | 129,45 | 64.098 |
| 24 Mai 2022 | 130,20 | -3,79 | -2,83% | 134,56 | 134,56 | 126,59 | 77.865 |
| 23 Mai 2022 | 133,99 | 4,70 | 3,64% | 132,94 | 135,72 | 131,00 | 105.027 |
| 20 Mai 2022 | 129,29 | -2,41 | -1,83% | 131,70 | 133,60 | 126,5849 | 63.391 |
| 19 Mai 2022 | 131,70 | -1,31 | -0,98% | 133,01 | 137,31 | 128,80 | 54.860 |
| 18 Mai 2022 | 133,01 | -10,20 | -7,12% | 140,00 | 141,03 | 132,01 | 82.033 |
| 17 Mai 2022 | 143,21 | 0,04 | 0,03% | 146,50 | 149,3536 | 141,06 | 72.008 |
| 16 Mai 2022 | 143,17 | 6,58 | 4,82% | 137,50 | 148,10 | 136,77 | 98.575 |
| 13 Mai 2022 | 136,59 | 4,80 | 3,64% | 133,00 | 140,00 | 133,00 | 61.649 |
| 12 Mai 2022 | 131,79 | -1,76 | -1,32% | 129,35 | 134,78 | 126,50 | 112.901 |
| 11 Mai 2022 | 133,55 | 1,78 | 1,35% | 130,25 | 138,75 | 128,46 | 156.566 |
| 10 Mai 2022 | 131,77 | 1,26 | 0,97% | 135,50 | 137,44 | 126,06 | 112.924 |
| 09 Mai 2022 | 130,51 | -18,01 | -12,13% | 143,00 | 145,00 | 130,00 | 256.851 |
| 06 Mai 2022 | 148,52 | -5,33 | -3,46% | 153,01 | 153,495 | 145,27 | 154.389 |
| 05 Mai 2022 | 153,85 | -2,48 | -1,59% | 160,35 | 162,70 | 151,57 | 92.261 |
| 04 Mai 2022 | 156,33 | 1,34 | 0,86% | 154,50 | 158,38 | 150,0001 | 116.566 |
| 03 Mai 2022 | 154,99 | 6,96 | 4,7% | 140,11 | 157,12 | 139,01 | 191.242 |
| 02 Mai 2022 | 148,03 | -1,43 | -0,96% | 150,00 | 151,8564 | 142,25 | 152.651 |
| 29 Abr 2022 | 149,46 | -5,83 | -3,75% | 157,94 | 158,88 | 147,9115 | 74.182 |
| 28 Abr 2022 | 155,29 | -0,87 | -0,56% | 156,16 | 158,3504 | 147,37 | 107.638 |
| 27 Abr 2022 | 156,16 | 5,66 | 3,76% | 149,55 | 157,10 | 145,4701 | 103.685 |
| 26 Abr 2022 | 150,50 | 0,75 | 0,5% | 151,94 | 162,64 | 150,42 | 137.309 |
| 25 Abr 2022 | 149,75 | -3,40 | -2,22% | 150,88 | 152,11 | 136,16 | 459.889 |
| 22 Abr 2022 | 153,15 | -6,49 | -4,07% | 162,20 | 167,9107 | 148,03 | 226.232 |
| 21 Abr 2022 | 159,64 | -14,28 | -8,21% | 171,00 | 173,59 | 156,525 | 214.229 |
| 20 Abr 2022 | 173,92 | -0,40 | -0,23% | 175,75 | 179,74 | 169,29 | 112.809 |
| 19 Abr 2022 | 174,32 | 2,32 | 1,35% | 172,77 | 177,93 | 168,50 | 146.522 |
| 18 Abr 2022 | 172,00 | 14,00 | 8,86% | 161,13 | 175,00 | 160,759 | 249.071 |
| 15 Abr 2022 | 158,00 | 0,00 | 0,0% | 158,00 | 158,00 | 158,00 | 0 |
| 14 Abr 2022 | 158,00 | 6,20 | 4,08% | 151,99 | 158,27 | 151,90 | 132.149 |
| 13 Abr 2022 | 151,80 | 3,55 | 2,39% | 150,07 | 154,44 | 147,50 | 121.447 |
| 12 Abr 2022 | 148,25 | 3,16 | 2,18% | 145,10 | 153,50 | 145,09 | 135.103 |
| 11 Abr 2022 | 145,09 | -0,06 | -0,04% | 146,70 | 148,32 | 142,6378 | 81.990 |
| 08 Abr 2022 | 145,15 | 5,02 | 3,58% | 142,63 | 145,79 | 137,51 | 133.480 |
| 07 Abr 2022 | 140,13 | 6,30 | 4,71% | 133,42 | 141,7892 | 133,42 | 83.475 |
| 06 Abr 2022 | 133,83 | -3,10 | -2,26% | 138,30 | 139,51 | 132,28 | 100.675 |
| 05 Abr 2022 | 136,93 | -0,79 | -0,57% | 139,00 | 140,34 | 134,50 | 57.410 |
| 04 Abr 2022 | 137,72 | -3,63 | -2,57% | 141,45 | 142,84 | 134,00 | 153.083 |
| 01 Abr 2022 | 141,35 | 3,38 | 2,45% | 136,34 | 141,35 | 136,34 | 77.752 |
| 31 Mar 2022 | 137,97 | 1,31 | 0,96% | 135,15 | 140,80 | 135,00 | 78.239 |
| 30 Mar 2022 | 136,66 | 2,66 | 1,99% | 135,88 | 138,69 | 135,13 | 93.010 |
| 29 Mar 2022 | 134,00 | -6,02 | -4,3% | 135,22 | 137,23 | 127,51 | 214.732 |
| 28 Mar 2022 | 140,02 | -10,28 | -6,84% | 150,10 | 150,19 | 140,02 | 200.608 |
