PLUS1
Serie storiche PSI Geral TR
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 01 Feb 2023 | 4.398,90 | -7,74 | -0,18% | 4.406,51 | 4.416,35 | 4.386,89 | 0 |
| 31 Gen 2023 | 4.406,64 | -19,40 | -0,44% | 4.426,04 | 4.432,47 | 4.393,05 | 0 |
| 30 Gen 2023 | 4.426,04 | -56,16 | -1,25% | 4.482,04 | 4.482,04 | 4.412,22 | 0 |
| 27 Gen 2023 | 4.482,20 | -25,49 | -0,57% | 4.507,69 | 4.509,45 | 4.470,76 | 0 |
| 26 Gen 2023 | 4.507,69 | 34,36 | 0,77% | 4.474,62 | 4.528,63 | 4.474,62 | 0 |
| 25 Gen 2023 | 4.473,33 | -8,45 | -0,19% | 4.482,10 | 4.498,03 | 4.438,20 | 0 |
| 24 Gen 2023 | 4.481,78 | -30,34 | -0,67% | 4.512,97 | 4.524,88 | 4.477,21 | 0 |
| 23 Gen 2023 | 4.512,12 | 31,50 | 0,7% | 4.480,70 | 4.521,00 | 4.477,32 | 0 |
| 20 Gen 2023 | 4.480,62 | 34,24 | 0,77% | 4.447,06 | 4.480,62 | 4.447,06 | 0 |
| 19 Gen 2023 | 4.446,38 | -89,39 | -1,97% | 4.535,78 | 4.535,78 | 4.436,48 | 0 |
| 18 Gen 2023 | 4.535,77 | -19,78 | -0,43% | 4.555,74 | 4.568,64 | 4.522,56 | 0 |
| 17 Gen 2023 | 4.555,55 | -20,98 | -0,46% | 4.576,53 | 4.576,53 | 4.508,19 | 0 |
| 16 Gen 2023 | 4.576,53 | -17,84 | -0,39% | 4.594,44 | 4.605,95 | 4.562,11 | 0 |
| 13 Gen 2023 | 4.594,37 | -43,60 | -0,94% | 4.637,97 | 4.644,03 | 4.586,09 | 0 |
| 12 Gen 2023 | 4.637,97 | 44,70 | 0,97% | 4.593,44 | 4.644,78 | 4.593,44 | 0 |
| 11 Gen 2023 | 4.593,27 | 51,77 | 1,14% | 4.541,48 | 4.599,25 | 4.534,98 | 0 |
| 10 Gen 2023 | 4.541,50 | 27,35 | 0,61% | 4.513,99 | 4.541,50 | 4.509,74 | 0 |
| 09 Gen 2023 | 4.514,15 | 11,85 | 0,26% | 4.502,36 | 4.529,44 | 4.496,15 | 0 |
| 06 Gen 2023 | 4.502,30 | 22,65 | 0,51% | 4.480,22 | 4.509,54 | 4.458,68 | 0 |
| 05 Gen 2023 | 4.479,65 | -28,59 | -0,63% | 4.508,05 | 4.529,85 | 4.475,37 | 0 |
| 04 Gen 2023 | 4.508,24 | 38,60 | 0,86% | 4.469,64 | 4.518,23 | 4.469,64 | 0 |
| 03 Gen 2023 | 4.469,64 | -12,93 | -0,29% | 4.482,63 | 4.531,22 | 4.465,08 | 0 |
| 02 Gen 2023 | 4.482,57 | 62,14 | 1,41% | 4.420,55 | 4.489,26 | 4.420,55 | 0 |
| 30 Dic 2022 | 4.420,43 | -60,20 | -1,34% | 4.480,65 | 4.480,65 | 4.420,43 | 0 |
| 29 Dic 2022 | 4.480,63 | 45,73 | 1,03% | 4.434,88 | 4.480,96 | 4.415,07 | 0 |
| 28 Dic 2022 | 4.434,90 | -17,08 | -0,38% | 4.451,34 | 4.466,50 | 4.429,47 | 0 |
| 27 Dic 2022 | 4.451,98 | -21,67 | -0,48% | 4.476,92 | 4.504,95 | 4.442,00 | 0 |
| 26 Dic 2022 | 4.473,65 | 0,00 | 0,0% | 4.473,65 | 4.473,65 | 4.473,65 | 0 |
| 23 Dic 2022 | 4.473,65 | 6,85 | 0,15% | 4.467,17 | 4.483,08 | 4.440,13 | 0 |
| 22 Dic 2022 | 4.466,80 | 4,65 | 0,1% | 4.461,98 | 4.504,23 | 4.458,96 | 0 |
| 21 Dic 2022 | 4.462,15 | 29,96 | 0,68% | 4.435,12 | 4.467,08 | 4.419,99 | 0 |
| 20 Dic 2022 | 4.432,19 | 1,48 | 0,03% | 4.421,48 | 4.445,73 | 4.378,92 | 0 |
| 19 Dic 2022 | 4.430,71 | 22,72 | 0,52% | 4.406,89 | 4.456,59 | 4.405,46 | 0 |
| 16 Dic 2022 | 4.407,99 | -47,17 | -1,06% | 4.455,25 | 4.455,25 | 4.345,11 | 0 |
| 15 Dic 2022 | 4.455,16 | -55,42 | -1,23% | 4.510,23 | 4.526,23 | 4.449,65 | 0 |
| 14 Dic 2022 | 4.510,58 | 19,58 | 0,44% | 4.490,92 | 4.510,58 | 4.476,71 | 0 |
| 13 Dic 2022 | 4.491,00 | 24,70 | 0,55% | 4.466,28 | 4.564,06 | 4.416,12 | 0 |
| 12 Dic 2022 | 4.466,30 | 33,28 | 0,75% | 4.433,21 | 4.480,52 | 4.405,73 | 0 |
| 09 Dic 2022 | 4.433,02 | 14,10 | 0,32% | 4.424,50 | 4.435,15 | 4.381,07 | 0 |
| 08 Dic 2022 | 4.418,92 | -39,52 | -0,89% | 4.467,78 | 4.467,78 | 4.414,62 | 0 |
| 07 Dic 2022 | 4.458,44 | -32,29 | -0,72% | 4.491,41 | 4.505,31 | 4.458,44 | 0 |
| 06 Dic 2022 | 4.490,73 | -16,29 | -0,36% | 4.507,47 | 4.525,37 | 4.485,80 | 0 |
| 05 Dic 2022 | 4.507,02 | -3,35 | -0,07% | 4.502,33 | 4.532,87 | 4.481,91 | 0 |
| 02 Dic 2022 | 4.510,37 | -59,16 | -1,29% | 4.569,53 | 4.569,53 | 4.495,57 | 0 |
| 01 Dic 2022 | 4.569,53 | 78,07 | 1,74% | 4.491,44 | 4.589,59 | 4.491,44 | 0 |
| 30 Nov 2022 | 4.491,46 | 43,78 | 0,98% | 4.449,10 | 4.496,35 | 4.449,10 | 0 |
| 29 Nov 2022 | 4.447,68 | -9,81 | -0,22% | 4.457,49 | 4.476,67 | 4.419,75 | 0 |
| 28 Nov 2022 | 4.457,49 | -48,37 | -1,07% | 4.503,69 | 4.503,69 | 4.435,18 | 0 |
| 25 Nov 2022 | 4.505,86 | -21,80 | -0,48% | 4.527,77 | 4.533,89 | 4.487,34 | 0 |
| 24 Nov 2022 | 4.527,66 | 27,47 | 0,61% | 4.500,19 | 4.547,67 | 4.500,19 | 0 |
| 23 Nov 2022 | 4.500,19 | 29,11 | 0,65% | 4.472,04 | 4.500,19 | 4.432,82 | 0 |
| 22 Nov 2022 | 4.471,08 | 57,00 | 1,29% | 4.414,41 | 4.487,12 | 4.414,41 | 0 |
| 21 Nov 2022 | 4.414,08 | -5,76 | -0,13% | 4.419,85 | 4.451,48 | 4.409,86 | 0 |
| 18 Nov 2022 | 4.419,84 | 34,38 | 0,78% | 4.385,46 | 4.433,45 | 4.385,46 | 0 |
| 17 Nov 2022 | 4.385,46 | -29,70 | -0,67% | 4.415,16 | 4.426,26 | 4.375,57 | 0 |
| 16 Nov 2022 | 4.415,16 | -24,07 | -0,54% | 4.439,00 | 4.444,46 | 4.414,88 | 0 |
| 15 Nov 2022 | 4.439,23 | 28,10 | 0,64% | 4.411,28 | 4.453,66 | 4.410,47 | 0 |
| 14 Nov 2022 | 4.411,13 | 19,64 | 0,45% | 4.391,42 | 4.425,44 | 4.391,42 | 0 |
| 11 Nov 2022 | 4.391,49 | -94,91 | -2,12% | 4.486,46 | 4.528,24 | 4.381,52 | 0 |
| 10 Nov 2022 | 4.486,40 | 77,93 | 1,77% | 4.408,69 | 4.508,36 | 4.383,00 | 0 |
| 09 Nov 2022 | 4.408,47 | 23,84 | 0,54% | 4.383,92 | 4.428,24 | 4.352,05 | 0 |
| 08 Nov 2022 | 4.384,63 | 14,58 | 0,33% | 4.370,06 | 4.394,26 | 4.340,32 | 0 |
| 07 Nov 2022 | 4.370,05 | 15,14 | 0,35% | 4.354,91 | 4.400,82 | 4.347,25 | 0 |
| 04 Nov 2022 | 4.354,91 | 8,19 | 0,19% | 4.346,74 | 4.387,95 | 4.313,22 | 0 |