Cotação atual, histórico e gráfico do papel: PLAS3

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 PLAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	-1,06%	-0,08	7,50	7,50	7,50	7,50	17K	1
29/06/2022	-0,13%	-0,01	7,58	6,34	6,34	7,58	3K	5
23/06/2022	-2,32%	-0,18	7,59	7,59	7,59	7,59	2K	2
09/06/2022	-2,75%	-0,22	7,77	7,51	7,51	7,77	9K	4
07/06/2022	4,86%	0,37	7,99	7,98	7,52	8,01	7K	6
06/06/2022	-2,31%	-0,18	7,62	7,63	7,62	7,63	3K	3
02/06/2022	1,17%	0,09	7,80	7,51	7,51	8,00	8K	4
31/05/2022	-5,40%	-0,44	7,71	7,71	7,71	7,71	2K	2
30/05/2022	1,88%	0,15	8,15	7,20	7,20	8,15	5K	5
18/05/2022	-0,37%	-0,03	8,00	8,01	8,00	8,01	3K	3
17/05/2022	0,37%	0,03	8,03	8,02	8,02	8,03	2K	3

12/05/2022	-1,84%	-0,15	8,00	8,20	8,00	8,20	11K	7
11/05/2022	-1,81%	-0,15	8,15	8,20	8,15	8,20	2K	2
05/05/2022	0,00%	0,00	8,30	8,15	8,01	8,30	7K	3
29/04/2022	0,61%	0,05	8,30	8,30	8,30	8,30	830	1
27/04/2022	1,60%	0,13	8,25	8,25	8,25	8,25	3K	2
26/04/2022	-10,87%	-0,99	8,12	8,12	8,12	8,12	4K	3
25/04/2022	1,33%	0,12	9,11	8,39	8,39	9,20	10K	7
20/04/2022	-0,22%	-0,02	8,99	8,99	8,99	8,99	10K	1
18/04/2022	0,22%	0,02	9,01	8,99	8,99	9,01	17K	3
13/04/2022	-0,22%	-0,02	8,99	8,99	8,99	8,99	899	1
07/04/2022	0,11%	0,01	9,01	9,00	9,00	9,01	3K	3
06/04/2022	0,00%	0,00	9,00	8,66	8,66	9,00	15K	4
05/04/2022	-3,64%	-0,34	9,00	9,00	9,00	9,00	9K	1
31/03/2022	-0,11%	-0,01	9,34	8,90	8,54	9,34	7K	8
30/03/2022	1,63%	0,15	9,35	9,32	9,32	9,35	7K	5
29/03/2022	-1,18%	-0,11	9,20	9,00	9,00	9,20	5K	3
28/03/2022	1,09%	0,10	9,31	9,21	9,21	9,31	2K	2
25/03/2022	-0,97%	-0,09	9,21	9,21	9,21	9,21	4K	1
24/03/2022	3,45%	0,31	9,30	9,30	9,30	9,30	930	1
23/03/2022	3,21%	0,28	8,99	8,71	8,61	8,99	6K	5
22/03/2022	-6,75%	-0,63	8,71	9,45	8,71	9,45	18K	8
21/03/2022	-1,16%	-0,11	9,34	9,43	9,34	9,45	5K	4
18/03/2022	-9,83%	-1,03	9,45	9,13	8,90	9,45	36K	27
07/03/2022	4,90%	0,49	10,48	10,49	10,37	10,92	47K	21
24/02/2022	-1,09%	-0,11	9,99	9,99	9,99	9,99	999	1
23/02/2022	3,06%	0,30	10,10	10,10	10,10	10,10	1K	1
16/02/2022	-2,97%	-0,30	9,80	9,80	9,80	9,80	2K	2
15/02/2022	0,00%	0,00	10,10	10,01	9,98	10,10	10K	8
11/02/2022	0,90%	0,09	10,10	10,10	10,10	10,10	5K	1
10/02/2022	-0,30%	-0,03	10,01	10,00	10,00	10,01	8K	3
07/02/2022	1,62%	0,16	10,04	10,01	10,01	10,04	2K	2
04/02/2022	-2,27%	-0,23	9,88	10,00	9,88	10,00	4K	2
02/02/2022	-7,25%	-0,79	10,11	10,12	10,00	10,13	8K	8
27/01/2022	1,87%	0,20	10,90	10,70	10,70	10,90	4K	3
26/01/2022	-1,47%	-0,16	10,70	10,60	10,60	10,70	12K	3
24/01/2022	-1,09%	-0,12	10,86	10,15	10,13	10,86	5K	4
21/01/2022	0,00%	0,00	10,98	10,98	10,98	10,98	1K	1
20/01/2022	0,00%	0,00	10,98	10,98	10,98	10,98	1K	1
19/01/2022	-5,34%	-0,62	10,98	10,53	10,52	11,00	10K	8
18/01/2022	2,02%	0,23	11,60	11,37	11,23	11,60	26K	5
17/01/2022	3,84%	0,42	11,37	10,95	10,95	12,50	25K	16
14/01/2022	2,15%	0,23	10,95	10,76	10,64	11,08	24K	12
13/01/2022	-0,28%	-0,03	10,72	10,74	10,14	10,74	3K	3
12/01/2022	16,22%	1,50	10,75	9,79	9,79	10,75	6K	5
10/01/2022	-7,50%	-0,75	9,25	9,11	9,11	9,25	4K	4
06/01/2022	0,00%	0,00	10,00	9,51	9,51	10,00	3K	3
05/01/2022	-0,20%	-0,02	10,00	10,10	9,78	10,10	7K	6
03/01/2022	-6,96%	-0,75	10,02	10,02	10,02	10,02	2K	2
30/12/2021	3,66%	0,38	10,77	10,39	10,39	10,77	2K	2
29/12/2021	5,16%	0,51	10,39	9,90	9,90	10,39	12K	8
27/12/2021	-2,66%	-0,27	9,88	9,88	9,88	9,88	2K	1
22/12/2021	-7,73%	-0,85	10,15	10,90	10,05	10,90	52K	11
17/12/2021	3,48%	0,37	11,00	10,45	10,44	11,00	3K	3
16/12/2021	0,00%	0,00	10,63	10,64	10,63	10,64	12K	2
15/12/2021	-2,48%	-0,27	10,63	10,40	10,40	10,83	11K	6
14/12/2021	2,83%	0,30	10,90	10,95	10,90	10,95	2K	2
13/12/2021	-1,85%	-0,20	10,60	11,41	10,60	11,41	3K	3
09/12/2021	-4,00%	-0,45	10,80	10,50	10,50	10,80	8K	3
08/12/2021	2,27%	0,25	11,25	11,25	11,25	11,25	1K	1
07/12/2021	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
06/12/2021	4,76%	0,50	11,00	10,50	10,08	11,00	14K	9
03/12/2021	2,94%	0,30	10,50	10,70	10,30	10,70	3K	3
02/12/2021	-7,27%	-0,80	10,20	11,13	10,20	11,13	2K	2
30/11/2021	2,61%	0,28	11,00	11,79	11,00	11,79	15K	6
25/11/2021	0,09%	0,01	10,72	10,72	10,72	10,72	1K	1
23/11/2021	1,90%	0,20	10,71	10,64	10,64	10,71	2K	2
18/11/2021	-0,85%	-0,09	10,51	10,51	10,51	10,51	1K	1
17/11/2021	-2,48%	-0,27	10,60	10,87	10,60	11,00	9K	8
16/11/2021	-1,18%	-0,13	10,87	11,00	10,87	11,00	7K	5
12/11/2021	10,00%	1,00	11,00	10,12	10,12	11,00	14K	13
11/11/2021	12,11%	1,08	10,00	10,00	10,00	10,00	3K	3
10/11/2021	-0,22%	-0,02	8,92	9,10	8,92	9,10	7K	7
09/11/2021	-1,76%	-0,16	8,94	8,61	8,30	8,94	9K	6
08/11/2021	-4,11%	-0,39	9,10	9,30	9,10	9,30	6K	5
05/11/2021	-3,16%	-0,31	9,49	9,60	9,49	9,60	3K	3
04/11/2021	-0,20%	-0,02	9,80	9,80	9,80	9,80	980	1
29/10/2021	-0,81%	-0,08	9,82	9,82	9,82	9,82	982	1
27/10/2021	-1,20%	-0,12	9,90	9,90	9,90	9,90	4K	1
26/10/2021	-10,13%	-1,13	10,02	11,02	10,02	11,02	3K	3
25/10/2021	-2,87%	-0,33	11,15	11,13	10,99	11,15	21K	9
22/10/2021	-6,29%	-0,77	11,48	11,48	11,48	11,48	2K	1
21/10/2021	2,00%	0,24	12,25	11,91	11,50	12,25	4K	3
20/10/2021	1,18%	0,14	12,01	12,10	12,01	12,10	2K	2
19/10/2021	-2,30%	-0,28	11,87	12,03	11,87	12,03	13K	6
15/10/2021	1,17%	0,14	12,15	12,04	12,04	12,15	2K	2
14/10/2021	-1,96%	-0,24	12,01	12,25	12,01	12,25	7K	3
13/10/2021	-1,21%	-0,15	12,25	12,25	12,25	12,25	5K	4
11/10/2021	1,22%	0,15	12,40	12,40	12,40	12,40	1K	1
08/10/2021	0,82%	0,10	12,25	12,16	12,07	12,28	12K	7
06/10/2021	2,97%	0,35	12,15	12,45	11,70	12,45	5K	4
05/10/2021	-2,48%	-0,30	11,80	12,39	11,77	12,44	7K	6
04/10/2021	-2,81%	-0,35	12,10	12,10	12,10	12,10	1K	1
29/09/2021	2,89%	0,35	12,45	12,45	12,45	12,45	1K	1
28/09/2021	-3,66%	-0,46	12,10	12,60	12,10	12,60	18K	5
27/09/2021	3,72%	0,45	12,56	12,87	12,30	12,89	8K	6
24/09/2021	-3,89%	-0,49	12,11	12,32	12,11	12,32	10K	8
23/09/2021	0,88%	0,11	12,60	12,89	12,32	12,89	13K	8
22/09/2021	4,08%	0,49	12,49	12,50	12,48	12,64	6K	5
21/09/2021	-4,69%	-0,59	12,00	12,77	12,00	12,77	53K	17
20/09/2021	-6,74%	-0,91	12,59	12,58	12,01	12,65	31K	20
17/09/2021	3,53%	0,46	13,50	12,89	12,80	13,59	7K	5
16/09/2021	6,10%	0,75	13,04	12,25	12,25	13,20	23K	14
14/09/2021	-3,08%	-0,39	12,29	12,68	12,29	12,68	25K	8
13/09/2021	3,09%	0,38	12,68	12,40	12,30	12,68	20K	10
10/09/2021	0,08%	0,01	12,30	12,75	12,30	13,00	11K	6
09/09/2021	0,00%	0,00	12,29	12,14	12,14	12,29	38K	11
08/09/2021	-1,60%	-0,20	12,29	12,05	12,01	12,30	19K	12
06/09/2021	-0,87%	-0,11	12,49	12,10	12,01	12,49	40K	18
03/09/2021	-1,25%	-0,16	12,60	12,42	12,06	12,75	22K	13
02/09/2021	-2,22%	-0,29	12,76	13,60	12,33	13,63	81K	33
01/09/2021	-1,66%	-0,22	13,05	13,27	12,00	13,27	100K	48
31/08/2021	-0,90%	-0,12	13,27	13,29	12,81	13,78	45K	28
30/08/2021	-4,29%	-0,60	13,39	14,00	12,65	14,26	175K	73
27/08/2021	-7,84%	-1,19	13,99	15,81	13,72	16,50	296K	114
26/08/2021	25,66%	3,10	15,18	12,30	11,65	15,50	358K	123
25/08/2021	-2,97%	-0,37	12,08	12,53	12,00	12,53	26K	15
24/08/2021	-0,40%	-0,05	12,45	12,50	11,50	12,50	22K	12
23/08/2021	-6,86%	-0,92	12,50	12,99	12,10	12,99	22K	15
19/08/2021	4,11%	0,53	13,42	13,10	13,10	13,42	4K	3
18/08/2021	4,04%	0,50	12,89	12,24	12,24	12,90	20K	9
17/08/2021	-9,63%	-1,32	12,39	13,17	11,80	13,17	85K	34
16/08/2021	-9,74%	-1,48	13,71	15,19	13,71	15,19	21K	12
13/08/2021	-	-	15,19	14,67	14,67	15,19	18K	10

Date,Open,High,Low,Close,Volume
01-Jul-22,7.50,7.50,7.50,7.50,17250
29-Jun-22,6.34,7.58,6.34,7.58,3395
23-Jun-22,7.59,7.59,7.59,7.59,1518
09-Jun-22,7.51,7.77,7.51,7.77,9064
07-Jun-22,7.98,8.01,7.52,7.99,7099
06-Jun-22,7.63,7.63,7.62,7.62,3050
02-Jun-22,7.51,8.00,7.51,7.80,7882
31-May-22,7.71,7.71,7.71,7.71,1542
30-May-22,7.20,8.15,7.20,8.15,4727
18-May-22,8.01,8.01,8.00,8.00,3201
17-May-22,8.02,8.03,8.02,8.03,2405
12-May-22,8.20,8.20,8.00,8.00,11273
11-May-22,8.20,8.20,8.15,8.15,1635
05-May-22,8.15,8.30,8.01,8.30,7368
29-Apr-22,8.30,8.30,8.30,8.30,830
27-Apr-22,8.25,8.25,8.25,8.25,3300
26-Apr-22,8.12,8.12,8.12,8.12,4060
25-Apr-22,8.39,9.20,8.39,9.11,9915
20-Apr-22,8.99,8.99,8.99,8.99,9889
18-Apr-22,8.99,9.01,8.99,9.01,17101
13-Apr-22,8.99,8.99,8.99,8.99,899
07-Apr-22,9.00,9.01,9.00,9.01,2701
06-Apr-22,8.66,9.00,8.66,9.00,15265
05-Apr-22,9.00,9.00,9.00,9.00,9000
31-Mar-22,8.90,9.34,8.54,9.34,6983
30-Mar-22,9.32,9.35,9.32,9.35,6539
29-Mar-22,9.00,9.20,9.00,9.20,5431
28-Mar-22,9.21,9.31,9.21,9.31,1852
25-Mar-22,9.21,9.21,9.21,9.21,3684
24-Mar-22,9.30,9.30,9.30,9.30,930
23-Mar-22,8.71,8.99,8.61,8.99,6112
22-Mar-22,9.45,9.45,8.71,8.71,18189
21-Mar-22,9.43,9.45,9.34,9.34,4712
18-Mar-22,9.13,9.45,8.90,9.45,36055
07-Mar-22,10.49,10.92,10.37,10.48,46707
24-Feb-22,9.99,9.99,9.99,9.99,999
23-Feb-22,10.10,10.10,10.10,10.10,1010
16-Feb-22,9.80,9.80,9.80,9.80,1960
15-Feb-22,10.01,10.10,9.98,10.10,10024
11-Feb-22,10.10,10.10,10.10,10.10,5050
10-Feb-22,10.00,10.01,10.00,10.01,8004
07-Feb-22,10.01,10.04,10.01,10.04,2005
04-Feb-22,10.00,10.00,9.88,9.88,3988
02-Feb-22,10.12,10.13,10.00,10.11,8060
27-Jan-22,10.70,10.90,10.70,10.90,4320
26-Jan-22,10.60,10.70,10.60,10.70,11759
24-Jan-22,10.15,10.86,10.13,10.86,5143
21-Jan-22,10.98,10.98,10.98,10.98,1098
20-Jan-22,10.98,10.98,10.98,10.98,1098
19-Jan-22,10.53,11.00,10.52,10.98,9568
18-Jan-22,11.37,11.60,11.23,11.60,26376
17-Jan-22,10.95,12.50,10.95,11.37,25349
14-Jan-22,10.76,11.08,10.64,10.95,23902
13-Jan-22,10.74,10.74,10.14,10.72,3160
12-Jan-22,9.79,10.75,9.79,10.75,6032
10-Jan-22,9.11,9.25,9.11,9.25,3672
06-Jan-22,9.51,10.00,9.51,10.00,2911
05-Jan-22,10.10,10.10,9.78,10.00,6960
03-Jan-22,10.02,10.02,10.02,10.02,2004
30-Dec-21,10.39,10.77,10.39,10.77,2116
29-Dec-21,9.90,10.39,9.90,10.39,12085
27-Dec-21,9.88,9.88,9.88,9.88,1976
22-Dec-21,10.90,10.90,10.05,10.15,52307
17-Dec-21,10.45,11.00,10.44,11.00,3189
16-Dec-21,10.64,10.64,10.63,10.63,11694
15-Dec-21,10.40,10.83,10.40,10.63,10558
14-Dec-21,10.95,10.95,10.90,10.90,2185
13-Dec-21,11.41,11.41,10.60,10.60,3262
09-Dec-21,10.50,10.80,10.50,10.80,7500
08-Dec-21,11.25,11.25,11.25,11.25,1125
07-Dec-21,11.00,11.00,11.00,11.00,1100
06-Dec-21,10.50,11.00,10.08,11.00,14269
03-Dec-21,10.70,10.70,10.30,10.50,3150
02-Dec-21,11.13,11.13,10.20,10.20,2133
30-Nov-21,11.79,11.79,11.00,11.00,14951
25-Nov-21,10.72,10.72,10.72,10.72,1072
23-Nov-21,10.64,10.71,10.64,10.71,2135
18-Nov-21,10.51,10.51,10.51,10.51,1051
17-Nov-21,10.87,11.00,10.60,10.60,8590
16-Nov-21,11.00,11.00,10.87,10.87,6548
12-Nov-21,10.12,11.00,10.12,11.00,13627
11-Nov-21,10.00,10.00,10.00,10.00,3000
10-Nov-21,9.10,9.10,8.92,8.92,7193
09-Nov-21,8.61,8.94,8.30,8.94,9332
08-Nov-21,9.30,9.30,9.10,9.10,6390
05-Nov-21,9.60,9.60,9.49,9.49,2859
04-Nov-21,9.80,9.80,9.80,9.80,980
29-Oct-21,9.82,9.82,9.82,9.82,982
27-Oct-21,9.90,9.90,9.90,9.90,3960
26-Oct-21,11.02,11.02,10.02,10.02,3203
25-Oct-21,11.13,11.15,10.99,11.15,20949
22-Oct-21,11.48,11.48,11.48,11.48,2296
21-Oct-21,11.91,12.25,11.50,12.25,3566
20-Oct-21,12.10,12.10,12.01,12.01,2411
19-Oct-21,12.03,12.03,11.87,11.87,13126
15-Oct-21,12.04,12.15,12.04,12.15,2419
14-Oct-21,12.25,12.25,12.01,12.01,7231
13-Oct-21,12.25,12.25,12.25,12.25,4900
11-Oct-21,12.40,12.40,12.40,12.40,1240
08-Oct-21,12.16,12.28,12.07,12.25,12177
06-Oct-21,12.45,12.45,11.70,12.15,4875
05-Oct-21,12.39,12.44,11.77,11.80,7318
04-Oct-21,12.10,12.10,12.10,12.10,1210
29-Sep-21,12.45,12.45,12.45,12.45,1245
28-Sep-21,12.60,12.60,12.10,12.10,18365
27-Sep-21,12.87,12.89,12.30,12.56,7564
24-Sep-21,12.32,12.32,12.11,12.11,9738
23-Sep-21,12.89,12.89,12.32,12.60,12625
22-Sep-21,12.50,12.64,12.48,12.49,6260
21-Sep-21,12.77,12.77,12.00,12.00,53308
20-Sep-21,12.58,12.65,12.01,12.59,30981
17-Sep-21,12.89,13.59,12.80,13.50,6628
16-Sep-21,12.25,13.20,12.25,13.04,22930
14-Sep-21,12.68,12.68,12.29,12.29,24643
13-Sep-21,12.40,12.68,12.30,12.68,19953
10-Sep-21,12.75,13.00,12.30,12.30,11305
09-Sep-21,12.14,12.29,12.14,12.29,37785
08-Sep-21,12.05,12.30,12.01,12.29,19399
06-Sep-21,12.10,12.49,12.01,12.49,40293
03-Sep-21,12.42,12.75,12.06,12.60,22310
02-Sep-21,13.60,13.63,12.33,12.76,80745
01-Sep-21,13.27,13.27,12.00,13.05,100230
31-Aug-21,13.29,13.78,12.81,13.27,44998
30-Aug-21,14.00,14.26,12.65,13.39,174898
27-Aug-21,15.81,16.50,13.72,13.99,295749
26-Aug-21,12.30,15.50,11.65,15.18,357537
25-Aug-21,12.53,12.53,12.00,12.08,25572
24-Aug-21,12.50,12.50,11.50,12.45,21615
23-Aug-21,12.99,12.99,12.10,12.50,22331
19-Aug-21,13.10,13.42,13.10,13.42,3994
18-Aug-21,12.24,12.90,12.24,12.89,20053
17-Aug-21,13.17,13.17,11.80,12.39,84670
16-Aug-21,15.19,15.19,13.71,13.71,21137
13-Aug-21,14.67,15.19,14.67,15.19,17833

*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: PLAS3