Cotação atual, histórico e gráfico do papel: PLAG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PLAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-0,08%	-0,04	48,35	48,40	47,58	48,40	66K	92
12/06/2025	0,19%	0,09	48,39	48,28	47,50	48,39	222K	173
11/06/2025	0,00%	0,00	48,30	48,30	47,31	48,30	325K	1.307
10/06/2025	-0,19%	-0,09	48,30	48,10	47,76	48,39	98K	83
09/06/2025	0,17%	0,08	48,39	48,31	47,70	48,39	177K	127
06/06/2025	0,02%	0,01	48,31	48,30	47,70	48,31	149K	100
05/06/2025	0,19%	0,09	48,30	47,73	47,01	48,30	118K	129

04/06/2025	0,12%	0,06	48,21	48,15	45,62	48,27	402K	102
03/06/2025	-0,78%	-0,38	48,15	47,65	47,59	48,20	115K	137
02/06/2025	0,29%	0,14	48,53	48,40	48,32	48,53	49K	103
30/05/2025	0,19%	0,09	48,39	48,34	48,30	48,39	87K	588
29/05/2025	0,04%	0,02	48,30	48,40	47,75	48,40	120K	185
28/05/2025	0,17%	0,08	48,28	48,22	48,00	48,42	129K	151
27/05/2025	0,10%	0,05	48,20	48,15	47,00	48,20	211K	632
26/05/2025	-0,08%	-0,04	48,15	48,19	47,71	48,19	55K	74
23/05/2025	0,19%	0,09	48,19	48,10	47,50	48,20	164K	157
22/05/2025	0,10%	0,05	48,10	48,06	47,60	48,10	259K	133
21/05/2025	0,10%	0,05	48,05	48,00	47,76	48,05	62K	71
20/05/2025	-0,15%	-0,07	48,00	48,10	47,61	48,10	76K	86
19/05/2025	0,67%	0,32	48,07	47,98	47,37	48,07	168K	161
16/05/2025	0,00%	0,00	47,75	47,76	47,04	48,00	250K	172
15/05/2025	-0,54%	-0,26	47,75	48,01	47,73	48,10	122K	124
14/05/2025	0,02%	0,01	48,01	48,04	47,60	48,04	5M	77
13/05/2025	0,00%	0,00	48,00	48,00	47,53	48,00	116K	71
12/05/2025	0,21%	0,10	48,00	47,90	47,41	48,00	122K	111
09/05/2025	0,25%	0,12	47,90	47,31	47,25	47,90	136K	148
08/05/2025	-0,25%	-0,12	47,78	47,93	47,55	47,94	41K	59
07/05/2025	0,74%	0,35	47,90	47,60	47,55	47,99	58K	55
06/05/2025	0,53%	0,25	47,55	47,52	47,00	47,76	126K	119
05/05/2025	-1,46%	-0,70	47,30	47,55	47,07	48,00	174K	102
02/05/2025	0,42%	0,20	48,00	47,89	47,50	48,05	108K	125
30/04/2025	0,10%	0,05	47,80	47,80	47,36	47,89	99K	103
29/04/2025	0,21%	0,10	47,75	47,20	47,20	47,80	132K	96
28/04/2025	0,17%	0,08	47,65	47,80	47,03	47,80	280K	136
25/04/2025	-0,04%	-0,02	47,57	47,59	47,10	47,78	103K	136
24/04/2025	0,17%	0,08	47,59	47,51	47,04	47,75	106K	82
23/04/2025	0,02%	0,01	47,51	47,69	47,00	47,83	1M	718
22/04/2025	0,00%	0,00	47,50	47,10	46,86	47,50	102K	96
17/04/2025	0,00%	0,00	47,50	47,63	47,05	47,65	116K	586
16/04/2025	0,00%	0,00	47,50	47,03	46,68	47,50	93K	111
15/04/2025	0,74%	0,35	47,50	47,43	46,50	47,50	204K	101
14/04/2025	0,32%	0,15	47,15	47,00	46,50	47,43	203K	102
11/04/2025	0,43%	0,20	47,00	46,80	46,50	47,05	88K	49
10/04/2025	-0,64%	-0,30	46,80	47,10	46,50	47,10	103K	63
09/04/2025	0,00%	0,00	47,10	47,10	46,50	47,49	181K	93
08/04/2025	-0,84%	-0,40	47,10	47,50	46,50	47,50	212K	180
07/04/2025	0,00%	0,00	47,50	47,50	46,60	47,80	5M	82
04/04/2025	0,00%	0,00	47,50	46,60	46,60	47,50	5M	88
03/04/2025	0,02%	0,01	47,50	47,90	46,60	47,90	192K	184
02/04/2025	-0,02%	-0,01	47,49	47,38	46,57	47,49	178K	1.798
01/04/2025	0,00%	0,00	47,50	47,50	47,00	47,94	198K	114
31/03/2025	0,02%	0,01	47,50	47,30	46,98	47,50	171K	100
28/03/2025	1,04%	0,49	47,49	47,00	47,00	47,59	62K	63
27/03/2025	0,75%	0,35	47,00	47,00	46,01	47,25	114K	114
26/03/2025	0,56%	0,26	46,65	46,01	46,01	46,74	115K	111
25/03/2025	0,80%	0,37	46,39	46,03	46,01	47,90	86K	119
24/03/2025	0,04%	0,02	46,02	45,90	45,70	46,02	176K	140
21/03/2025	0,66%	0,30	46,00	45,70	45,24	46,00	135K	139
20/03/2025	-0,65%	-0,30	45,70	45,95	44,46	45,95	90K	443
19/03/2025	4,55%	2,00	46,00	44,39	44,00	46,00	121K	231
18/03/2025	2,33%	1,00	44,00	43,00	43,00	44,00	107K	237
17/03/2025	0,56%	0,24	43,00	42,40	42,40	43,00	184K	946
14/03/2025	0,85%	0,36	42,76	42,40	42,40	42,78	25K	156
13/03/2025	0,93%	0,39	42,40	42,80	42,00	42,80	6M	137
12/03/2025	1,23%	0,51	42,01	41,50	41,40	42,84	650K	199
11/03/2025	1,12%	0,46	41,50	41,43	41,37	41,99	9M	137
10/03/2025	0,59%	0,24	41,04	40,80	40,80	41,50	14M	144
07/03/2025	0,52%	0,21	40,80	40,30	40,30	41,49	213K	231
06/03/2025	-1,12%	-0,46	40,59	40,25	40,25	41,06	137K	163
05/03/2025	-0,12%	-0,05	41,05	41,10	40,75	41,48	94K	115
28/02/2025	0,78%	0,32	41,10	40,70	40,24	41,50	94K	220
27/02/2025	1,70%	0,68	40,78	40,01	39,65	40,78	305K	175
26/02/2025	0,25%	0,10	40,10	40,00	39,90	41,99	58K	152
25/02/2025	-0,50%	-0,20	40,00	40,15	39,99	40,19	46K	189
24/02/2025	0,20%	0,08	40,20	40,12	39,69	40,20	1M	174
21/02/2025	-0,07%	-0,03	40,12	40,00	39,72	40,14	118K	661
20/02/2025	0,38%	0,15	40,15	39,57	39,57	40,15	233K	270
19/02/2025	0,00%	0,00	40,00	39,40	39,40	40,01	211K	179
18/02/2025	-0,25%	-0,10	40,00	40,00	39,81	40,10	58K	128
17/02/2025	0,28%	0,11	40,10	39,40	39,40	40,20	227K	331
14/02/2025	0,00%	0,00	39,99	39,51	39,51	39,99	106K	223
13/02/2025	-0,03%	-0,01	39,99	39,90	39,50	40,00	100K	117
12/02/2025	-0,47%	-0,19	40,00	40,19	39,50	40,20	88K	156
11/02/2025	1,21%	0,48	40,19	39,71	39,50	40,24	145K	154
10/02/2025	-1,71%	-0,69	39,71	40,40	39,71	40,40	48K	152
07/02/2025	0,00%	0,00	40,40	40,39	39,61	40,40	74K	125
06/02/2025	-0,20%	-0,08	40,40	40,40	39,01	40,40	175K	164
05/02/2025	-0,17%	-0,07	40,48	40,12	39,51	40,80	119K	166
04/02/2025	-	-	40,55	40,50	39,90	40,55	561K	117

Date,Open,High,Low,Close,Volume
13-Jun-25,48.40,48.40,47.58,48.35,66129
12-Jun-25,48.28,48.39,47.50,48.39,222251
11-Jun-25,48.30,48.30,47.31,48.30,325169
10-Jun-25,48.10,48.39,47.76,48.30,98133
09-Jun-25,48.31,48.39,47.70,48.39,177253
06-Jun-25,48.30,48.31,47.70,48.31,148867
05-Jun-25,47.73,48.30,47.01,48.30,117721
04-Jun-25,48.15,48.27,45.62,48.21,401558
03-Jun-25,47.65,48.20,47.59,48.15,115189
02-Jun-25,48.40,48.53,48.32,48.53,49220
30-May-25,48.34,48.39,48.30,48.39,87132
29-May-25,48.40,48.40,47.75,48.30,119952
28-May-25,48.22,48.42,48.00,48.28,128864
27-May-25,48.15,48.20,47.00,48.20,211040
26-May-25,48.19,48.19,47.71,48.15,55076
23-May-25,48.10,48.20,47.50,48.19,163802
22-May-25,48.06,48.10,47.60,48.10,259323
21-May-25,48.00,48.05,47.76,48.05,61602
20-May-25,48.10,48.10,47.61,48.00,76278
19-May-25,47.98,48.07,47.37,48.07,167809
16-May-25,47.76,48.00,47.04,47.75,249661
15-May-25,48.01,48.10,47.73,47.75,121941
14-May-25,48.04,48.04,47.60,48.01,5136720
13-May-25,48.00,48.00,47.53,48.00,115507
12-May-25,47.90,48.00,47.41,48.00,121789
09-May-25,47.31,47.90,47.25,47.90,135818
08-May-25,47.93,47.94,47.55,47.78,41412
07-May-25,47.60,47.99,47.55,47.90,58047
06-May-25,47.52,47.76,47.00,47.55,126437
05-May-25,47.55,48.00,47.07,47.30,173576
02-May-25,47.89,48.05,47.50,48.00,107577
30-Apr-25,47.80,47.89,47.36,47.80,98509
29-Apr-25,47.20,47.80,47.20,47.75,131713
28-Apr-25,47.80,47.80,47.03,47.65,279937
25-Apr-25,47.59,47.78,47.10,47.57,103230
24-Apr-25,47.51,47.75,47.04,47.59,105766
23-Apr-25,47.69,47.83,47.00,47.51,1241062
22-Apr-25,47.10,47.50,46.86,47.50,101873
17-Apr-25,47.63,47.65,47.05,47.50,116266
16-Apr-25,47.03,47.50,46.68,47.50,92722
15-Apr-25,47.43,47.50,46.50,47.50,204157
14-Apr-25,47.00,47.43,46.50,47.15,203340
11-Apr-25,46.80,47.05,46.50,47.00,88455
10-Apr-25,47.10,47.10,46.50,46.80,102537
09-Apr-25,47.10,47.49,46.50,47.10,181237
08-Apr-25,47.50,47.50,46.50,47.10,211857
07-Apr-25,47.50,47.80,46.60,47.50,5202612
04-Apr-25,46.60,47.50,46.60,47.50,5459562
03-Apr-25,47.90,47.90,46.60,47.50,191904
02-Apr-25,47.38,47.49,46.57,47.49,178414
01-Apr-25,47.50,47.94,47.00,47.50,197926
31-Mar-25,47.30,47.50,46.98,47.50,171292
28-Mar-25,47.00,47.59,47.00,47.49,62082
27-Mar-25,47.00,47.25,46.01,47.00,113943
26-Mar-25,46.01,46.74,46.01,46.65,115286
25-Mar-25,46.03,47.90,46.01,46.39,86207
24-Mar-25,45.90,46.02,45.70,46.02,176455
21-Mar-25,45.70,46.00,45.24,46.00,134505
20-Mar-25,45.95,45.95,44.46,45.70,90391
19-Mar-25,44.39,46.00,44.00,46.00,120751
18-Mar-25,43.00,44.00,43.00,44.00,106599
17-Mar-25,42.40,43.00,42.40,43.00,184446
14-Mar-25,42.40,42.78,42.40,42.76,24613
13-Mar-25,42.80,42.80,42.00,42.40,5530484
12-Mar-25,41.50,42.84,41.40,42.01,650458
11-Mar-25,41.43,41.99,41.37,41.50,9369429
10-Mar-25,40.80,41.50,40.80,41.04,13788054
07-Mar-25,40.30,41.49,40.30,40.80,212926
06-Mar-25,40.25,41.06,40.25,40.59,137311
05-Mar-25,41.10,41.48,40.75,41.05,93834
28-Feb-25,40.70,41.50,40.24,41.10,93744
27-Feb-25,40.01,40.78,39.65,40.78,305225
26-Feb-25,40.00,41.99,39.90,40.10,57978
25-Feb-25,40.15,40.19,39.99,40.00,46177
24-Feb-25,40.12,40.20,39.69,40.20,1179904
21-Feb-25,40.00,40.14,39.72,40.12,118022
20-Feb-25,39.57,40.15,39.57,40.15,232695
19-Feb-25,39.40,40.01,39.40,40.00,211328
18-Feb-25,40.00,40.10,39.81,40.00,57868
17-Feb-25,39.40,40.20,39.40,40.10,226673
14-Feb-25,39.51,39.99,39.51,39.99,105819
13-Feb-25,39.90,40.00,39.50,39.99,100499
12-Feb-25,40.19,40.20,39.50,40.00,88175
11-Feb-25,39.71,40.24,39.50,40.19,145108
10-Feb-25,40.40,40.40,39.71,39.71,48418
07-Feb-25,40.39,40.40,39.61,40.40,74401
06-Feb-25,40.40,40.40,39.01,40.40,174794
05-Feb-25,40.12,40.80,39.51,40.48,119328
04-Feb-25,40.50,40.55,39.90,40.55,560685

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PLAG11