Cotação atual, histórico e gráfico do papel: PLAS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 3,60% | 0,49 | 14,09 | 14,00 | 13,50 | 14,09 | 141K | 30 |
| 14/02/2019 | -4,29% | -0,61 | 13,60 | 14,39 | 13,60 | 14,50 | 75K | 27 |
| 13/02/2019 | -2,00% | -0,29 | 14,21 | 15,00 | 14,00 | 15,30 | 95K | 37 |
| 12/02/2019 | 3,57% | 0,50 | 14,50 | 14,01 | 13,52 | 15,40 | 141K | 38 |
| 11/02/2019 | 0,14% | 0,02 | 14,00 | 14,00 | 13,50 | 15,49 | 185K | 49 |
| 08/02/2019 | -12,52% | -2,00 | 13,98 | 16,00 | 13,98 | 16,40 | 187K | 55 |
| 07/02/2019 | 3,10% | 0,48 | 15,98 | 16,50 | 15,40 | 16,50 | 215K | 59 |
| 06/02/2019 | 9,08% | 1,29 | 15,50 | 14,20 | 14,20 | 16,50 | 522K | 137 |
| 05/02/2019 | 13,68% | 1,71 | 14,21 | 13,62 | 13,10 | 15,51 | 320K | 128 |
| 04/02/2019 | 20,08% | 2,09 | 12,50 | 10,99 | 10,52 | 12,71 | 417K | 97 |
| 01/02/2019 | 23,93% | 2,01 | 10,41 | 9,02 | 9,02 | 12,00 | 308K | 99 |
| 31/01/2019 | 3,70% | 0,30 | 8,40 | 8,15 | 8,10 | 8,40 | 41K | 11 |
| 30/01/2019 | 1,12% | 0,09 | 8,10 | 8,00 | 8,00 | 8,12 | 18K | 6 |
| 29/01/2019 | -5,76% | -0,49 | 8,01 | 8,49 | 7,80 | 8,49 | 22K | 11 |
| 23/01/2019 | 13,33% | 1,00 | 8,50 | 8,52 | 8,00 | 8,52 | 54K | 31 |
| 22/01/2019 | 1,35% | 0,10 | 7,50 | 7,50 | 7,50 | 7,50 | 750 | 1 |
| 21/01/2019 | 0,00% | 0,00 | 7,40 | 7,40 | 7,40 | 7,40 | 740 | 1 |
| 15/01/2019 | -1,33% | -0,10 | 7,40 | 7,41 | 7,40 | 7,41 | 1K | 2 |
| 14/01/2019 | -8,98% | -0,74 | 7,50 | 7,50 | 7,50 | 7,50 | 4K | 4 |
| 10/01/2019 | 0,00% | 0,00 | 8,24 | 8,24 | 8,24 | 8,24 | 824 | 1 |
| 09/01/2019 | 4,30% | 0,34 | 8,24 | 8,24 | 8,24 | 8,24 | 824 | 1 |
| 08/01/2019 | -12,03% | -1,08 | 7,90 | 7,90 | 7,90 | 7,90 | 790 | 1 |
| 04/01/2019 | -0,22% | -0,02 | 8,98 | 8,98 | 8,98 | 8,98 | 2K | 2 |
| 03/01/2019 | 0,11% | 0,01 | 9,00 | 9,00 | 9,00 | 9,00 | 900 | 1 |
| 02/01/2019 | 7,02% | 0,59 | 8,99 | 8,40 | 8,40 | 9,00 | 16K | 11 |
| 28/12/2018 | 0,00% | 0,00 | 8,40 | 7,50 | 7,50 | 8,40 | 5K | 5 |
| 26/12/2018 | -1,18% | -0,10 | 8,40 | 8,40 | 8,40 | 8,40 | 840 | 1 |
| 21/12/2018 | 13,33% | 1,00 | 8,50 | 7,45 | 7,45 | 8,50 | 11K | 6 |
| 14/12/2018 | 7,14% | 0,50 | 7,50 | 7,50 | 7,49 | 7,50 | 2K | 3 |
| 13/12/2018 | -2,78% | -0,20 | 7,00 | 7,00 | 7,00 | 7,00 | 9K | 4 |
| 06/12/2018 | -2,70% | -0,20 | 7,20 | 7,40 | 7,20 | 7,40 | 4K | 3 |
| 05/12/2018 | 0,00% | 0,00 | 7,40 | 7,40 | 7,40 | 7,40 | 1K | 1 |
| 04/12/2018 | 0,00% | 0,00 | 7,40 | 7,46 | 7,40 | 7,46 | 7K | 6 |
| 03/12/2018 | -0,13% | -0,01 | 7,40 | 7,40 | 7,40 | 7,40 | 7K | 2 |
| 30/11/2018 | -0,13% | -0,01 | 7,41 | 7,41 | 7,41 | 7,41 | 4K | 2 |
| 29/11/2018 | 4,80% | 0,34 | 7,42 | 7,00 | 7,00 | 8,79 | 121K | 48 |
| 23/11/2018 | 0,00% | 0,00 | 7,08 | 7,08 | 7,08 | 7,08 | 708 | 1 |
| 21/11/2018 | -0,28% | -0,02 | 7,08 | 7,10 | 7,08 | 7,10 | 1K | 2 |
| 14/11/2018 | 1,43% | 0,10 | 7,10 | 6,70 | 6,70 | 7,40 | 16K | 6 |
| 09/11/2018 | -3,71% | -0,27 | 7,00 | 6,99 | 6,99 | 7,00 | 92K | 2 |
| 08/11/2018 | 11,67% | 0,76 | 7,27 | 7,27 | 7,27 | 7,27 | 727 | 1 |
| 07/11/2018 | -12,03% | -0,89 | 6,51 | 6,51 | 6,51 | 6,51 | 651 | 1 |
| 29/10/2018 | -1,33% | -0,10 | 7,40 | 7,40 | 7,40 | 7,40 | 1K | 1 |
| 24/10/2018 | 7,91% | 0,55 | 7,50 | 6,95 | 6,95 | 7,50 | 6K | 4 |
| 23/10/2018 | 0,00% | 0,00 | 6,95 | 6,60 | 6,60 | 6,95 | 6K | 5 |
| 22/10/2018 | 1,46% | 0,10 | 6,95 | 6,86 | 6,86 | 6,95 | 2K | 2 |
| 19/10/2018 | 2,24% | 0,15 | 6,85 | 6,90 | 6,70 | 6,90 | 3K | 4 |
| 18/10/2018 | 4,69% | 0,30 | 6,70 | 6,20 | 6,20 | 6,70 | 21K | 17 |
| 16/10/2018 | 3,56% | 0,22 | 6,40 | 6,40 | 6,40 | 6,40 | 640 | 1 |
| 15/10/2018 | 12,36% | 0,68 | 6,18 | 5,50 | 5,50 | 6,50 | 35K | 26 |
| 10/10/2018 | 1,85% | 0,10 | 5,50 | 5,50 | 5,30 | 5,50 | 10K | 9 |
| 09/10/2018 | -1,82% | -0,10 | 5,40 | 5,50 | 5,40 | 5,50 | 3K | 3 |
| 08/10/2018 | 4,76% | 0,25 | 5,50 | 5,40 | 5,40 | 5,50 | 1K | 2 |
| 03/10/2018 | 0,00% | 0,00 | 5,25 | 5,25 | 5,25 | 5,25 | 5K | 5 |
| 02/10/2018 | 5,00% | 0,25 | 5,25 | 5,25 | 5,25 | 5,25 | 525 | 1 |
| 28/09/2018 | -1,19% | -0,06 | 5,00 | 5,00 | 5,00 | 5,00 | 1000 | 1 |
| 10/09/2018 | 0,00% | 0,00 | 5,06 | 5,06 | 5,06 | 5,06 | 506 | 1 |
| 05/09/2018 | -8,83% | -0,49 | 5,06 | 5,55 | 5,01 | 5,55 | 7K | 6 |
| 04/09/2018 | 15,38% | 0,74 | 5,55 | 5,21 | 5,21 | 5,55 | 8K | 13 |
| 31/08/2018 | -0,21% | -0,01 | 4,81 | 4,81 | 4,81 | 4,81 | 481 | 1 |
| 30/08/2018 | -1,63% | -0,08 | 4,82 | 4,90 | 4,81 | 4,90 | 18K | 11 |
| 29/08/2018 | -6,67% | -0,35 | 4,90 | 5,11 | 4,90 | 5,12 | 12K | 6 |
| 28/08/2018 | -6,25% | -0,35 | 5,25 | 4,80 | 4,80 | 5,25 | 13K | 6 |
| 24/08/2018 | 0,00% | 0,00 | 5,60 | 5,60 | 5,60 | 5,60 | 6K | 2 |
| 23/08/2018 | -0,88% | -0,05 | 5,60 | 5,60 | 5,60 | 5,60 | 560 | 1 |
| 22/08/2018 | 0,00% | 0,00 | 5,65 | 5,65 | 5,65 | 5,65 | 6K | 1 |
| 17/08/2018 | -11,58% | -0,74 | 5,65 | 5,65 | 5,65 | 5,65 | 565 | 1 |
| 14/08/2018 | -0,16% | -0,01 | 6,39 | 6,39 | 6,39 | 6,39 | 639 | 1 |
| 08/08/2018 | -7,11% | -0,49 | 6,40 | 6,40 | 6,40 | 6,40 | 640 | 1 |
| 03/08/2018 | 14,83% | 0,89 | 6,89 | 6,40 | 6,40 | 6,89 | 10K | 4 |
| 01/08/2018 | 2,39% | 0,14 | 6,00 | 6,00 | 6,00 | 6,00 | 6K | 5 |
| 30/07/2018 | -0,68% | -0,04 | 5,86 | 6,00 | 5,86 | 6,00 | 3K | 2 |
| 27/07/2018 | 5,36% | 0,30 | 5,90 | 5,89 | 5,89 | 5,90 | 8K | 7 |
| 24/07/2018 | 1,82% | 0,10 | 5,60 | 5,75 | 5,60 | 5,90 | 6K | 9 |
| 23/07/2018 | 19,57% | 0,90 | 5,50 | 5,00 | 5,00 | 5,50 | 11K | 10 |
| 20/07/2018 | -11,54% | -0,60 | 4,60 | 5,01 | 4,60 | 5,01 | 961 | 2 |
| 18/07/2018 | -2,80% | -0,15 | 5,20 | 5,44 | 5,20 | 5,63 | 10K | 12 |
| 17/07/2018 | 2,88% | 0,15 | 5,35 | 5,10 | 5,10 | 5,35 | 14K | 12 |
| 16/07/2018 | 21,21% | 0,91 | 5,20 | 4,39 | 4,39 | 5,25 | 24K | 26 |
| 13/07/2018 | -5,51% | -0,25 | 4,29 | 4,29 | 4,29 | 4,29 | 429 | 1 |
| 12/07/2018 | -0,22% | -0,01 | 4,54 | 4,54 | 4,54 | 4,54 | 1K | 2 |
| 11/07/2018 | 0,00% | 0,00 | 4,55 | 4,69 | 4,55 | 4,69 | 924 | 2 |
| 10/07/2018 | -3,40% | -0,16 | 4,55 | 4,78 | 4,20 | 4,78 | 9K | 15 |
| 06/07/2018 | 4,67% | 0,21 | 4,71 | 4,98 | 4,71 | 5,00 | 4K | 7 |
| 05/07/2018 | 8,43% | 0,35 | 4,50 | 4,49 | 4,49 | 4,80 | 7K | 11 |
| 04/07/2018 | 2,98% | 0,12 | 4,15 | 4,11 | 4,11 | 4,20 | 4K | 5 |
| 03/07/2018 | -3,36% | -0,14 | 4,03 | 4,50 | 4,03 | 4,50 | 18K | 13 |
| 02/07/2018 | -7,33% | -0,33 | 4,17 | 4,26 | 4,17 | 4,47 | 7K | 14 |
| 29/06/2018 | -7,41% | -0,36 | 4,50 | 4,83 | 4,50 | 4,84 | 10K | 14 |
| 28/06/2018 | -24,06% | -1,54 | 4,86 | 5,90 | 4,86 | 5,90 | 65K | 52 |
| 25/06/2018 | -1,54% | -0,10 | 6,40 | 6,40 | 6,40 | 6,40 | 640 | 1 |
| 14/06/2018 | -5,66% | -0,39 | 6,50 | 6,40 | 6,40 | 6,76 | 17K | 12 |
| 13/06/2018 | 8,50% | 0,54 | 6,89 | 6,50 | 6,35 | 6,98 | 12K | 14 |
| 12/06/2018 | 4,10% | 0,25 | 6,35 | 6,20 | 6,20 | 6,35 | 8K | 7 |
| 11/06/2018 | -6,15% | -0,40 | 6,10 | 6,10 | 6,10 | 6,10 | 2K | 1 |
| 06/06/2018 | 6,56% | 0,40 | 6,50 | 6,50 | 6,50 | 6,50 | 3K | 2 |
| 05/06/2018 | 4,27% | 0,25 | 6,10 | 5,86 | 5,86 | 6,10 | 5K | 5 |
| 04/06/2018 | 8,33% | 0,45 | 5,85 | 5,40 | 5,40 | 5,85 | 8K | 4 |
| 01/06/2018 | 8,00% | 0,40 | 5,40 | 4,98 | 4,98 | 5,40 | 6K | 5 |
| 30/05/2018 | 21,95% | 0,90 | 5,00 | 4,01 | 4,01 | 5,00 | 20K | 15 |
| 29/05/2018 | -2,38% | -0,10 | 4,10 | 4,23 | 4,05 | 4,23 | 40K | 25 |
Date,Open,High,Low,Close,Volume
15-Feb-19,14.00,14.09,13.50,14.09,140850
14-Feb-19,14.39,14.50,13.60,13.60,74647
13-Feb-19,15.00,15.30,14.00,14.21,94717
12-Feb-19,14.01,15.40,13.52,14.50,140796
11-Feb-19,14.00,15.49,13.50,14.00,184737
08-Feb-19,16.00,16.40,13.98,13.98,186725
07-Feb-19,16.50,16.50,15.40,15.98,214502
06-Feb-19,14.20,16.50,14.20,15.50,522428
05-Feb-19,13.62,15.51,13.10,14.21,320460
04-Feb-19,10.99,12.71,10.52,12.50,416507
01-Feb-19,9.02,12.00,9.02,10.41,307559
31-Jan-19,8.15,8.40,8.10,8.40,41206
30-Jan-19,8.00,8.12,8.00,8.10,17665
29-Jan-19,8.49,8.49,7.80,8.01,22477
23-Jan-19,8.52,8.52,8.00,8.50,54246
22-Jan-19,7.50,7.50,7.50,7.50,750
21-Jan-19,7.40,7.40,7.40,7.40,740
15-Jan-19,7.41,7.41,7.40,7.40,1481
14-Jan-19,7.50,7.50,7.50,7.50,3750
10-Jan-19,8.24,8.24,8.24,8.24,824
09-Jan-19,8.24,8.24,8.24,8.24,824
08-Jan-19,7.90,7.90,7.90,7.90,790
04-Jan-19,8.98,8.98,8.98,8.98,1796
03-Jan-19,9.00,9.00,9.00,9.00,900
02-Jan-19,8.40,9.00,8.40,8.99,16001
28-Dec-18,7.50,8.40,7.50,8.40,4770
26-Dec-18,8.40,8.40,8.40,8.40,840
21-Dec-18,7.45,8.50,7.45,8.50,11465
14-Dec-18,7.50,7.50,7.49,7.50,2249
13-Dec-18,7.00,7.00,7.00,7.00,9100
06-Dec-18,7.40,7.40,7.20,7.20,3660
05-Dec-18,7.40,7.40,7.40,7.40,1480
04-Dec-18,7.46,7.46,7.40,7.40,7419
03-Dec-18,7.40,7.40,7.40,7.40,7400
30-Nov-18,7.41,7.41,7.41,7.41,3705
29-Nov-18,7.00,8.79,7.00,7.42,121225
23-Nov-18,7.08,7.08,7.08,7.08,708
21-Nov-18,7.10,7.10,7.08,7.08,1418
14-Nov-18,6.70,7.40,6.70,7.10,15690
09-Nov-18,6.99,7.00,6.99,7.00,91570
08-Nov-18,7.27,7.27,7.27,7.27,727
07-Nov-18,6.51,6.51,6.51,6.51,651
29-Oct-18,7.40,7.40,7.40,7.40,1480
24-Oct-18,6.95,7.50,6.95,7.50,6310
23-Oct-18,6.60,6.95,6.60,6.95,6009
22-Oct-18,6.86,6.95,6.86,6.95,2067
19-Oct-18,6.90,6.90,6.70,6.85,2730
18-Oct-18,6.20,6.70,6.20,6.70,21362
16-Oct-18,6.40,6.40,6.40,6.40,640
15-Oct-18,5.50,6.50,5.50,6.18,34701
10-Oct-18,5.50,5.50,5.30,5.50,9726
09-Oct-18,5.50,5.50,5.40,5.40,2730
08-Oct-18,5.40,5.50,5.40,5.50,1090
03-Oct-18,5.25,5.25,5.25,5.25,4725
02-Oct-18,5.25,5.25,5.25,5.25,525
28-Sep-18,5.00,5.00,5.00,5.00,1000
10-Sep-18,5.06,5.06,5.06,5.06,506
05-Sep-18,5.55,5.55,5.01,5.06,6606
04-Sep-18,5.21,5.55,5.21,5.55,8069
31-Aug-18,4.81,4.81,4.81,4.81,481
30-Aug-18,4.90,4.90,4.81,4.82,17569
29-Aug-18,5.11,5.12,4.90,4.90,12109
28-Aug-18,4.80,5.25,4.80,5.25,13485
24-Aug-18,5.60,5.60,5.60,5.60,5600
23-Aug-18,5.60,5.60,5.60,5.60,560
22-Aug-18,5.65,5.65,5.65,5.65,5650
17-Aug-18,5.65,5.65,5.65,5.65,565
14-Aug-18,6.39,6.39,6.39,6.39,639
08-Aug-18,6.40,6.40,6.40,6.40,640
03-Aug-18,6.40,6.89,6.40,6.89,9796
01-Aug-18,6.00,6.00,6.00,6.00,6000
30-Jul-18,6.00,6.00,5.86,5.86,2958
27-Jul-18,5.89,5.90,5.89,5.90,7667
24-Jul-18,5.75,5.90,5.60,5.60,6295
23-Jul-18,5.00,5.50,5.00,5.50,11280
20-Jul-18,5.01,5.01,4.60,4.60,961
18-Jul-18,5.44,5.63,5.20,5.20,10282
17-Jul-18,5.10,5.35,5.10,5.35,14245
16-Jul-18,4.39,5.25,4.39,5.20,23543
13-Jul-18,4.29,4.29,4.29,4.29,429
12-Jul-18,4.54,4.54,4.54,4.54,1362
11-Jul-18,4.69,4.69,4.55,4.55,924
10-Jul-18,4.78,4.78,4.20,4.55,8778
06-Jul-18,4.98,5.00,4.71,4.71,3959
05-Jul-18,4.49,4.80,4.49,4.50,6849
04-Jul-18,4.11,4.20,4.11,4.15,3732
03-Jul-18,4.50,4.50,4.03,4.03,17820
02-Jul-18,4.26,4.47,4.17,4.17,7302
29-Jun-18,4.83,4.84,4.50,4.50,10102
28-Jun-18,5.90,5.90,4.86,4.86,65074
25-Jun-18,6.40,6.40,6.40,6.40,640
14-Jun-18,6.40,6.76,6.40,6.50,17071
13-Jun-18,6.50,6.98,6.35,6.89,11736
12-Jun-18,6.20,6.35,6.20,6.35,7515
11-Jun-18,6.10,6.10,6.10,6.10,2440
06-Jun-18,6.50,6.50,6.50,6.50,3250
05-Jun-18,5.86,6.10,5.86,6.10,5455
04-Jun-18,5.40,5.85,5.40,5.85,7695
01-Jun-18,4.98,5.40,4.98,5.40,5578
30-May-18,4.01,5.00,4.01,5.00,20330
29-May-18,4.23,4.23,4.05,4.10,40490
28-May-18,4.50,4.54,4.20,4.20,40490
25-May-18,4.61,4.61,4.39,4.54,40490
24-May-18,5.00,5.00,5.00,5.00,40490
23-May-18,5.25,5.26,5.00,5.00,40490
22-May-18,5.79,5.79,5.79,5.79,40490
21-May-18,5.80,5.80,5.80,5.80,40490
18-May-18,6.49,6.49,6.49,6.49,40490
16-May-18,6.55,6.55,6.55,6.55,40490
09-May-18,6.55,7.45,6.55,7.45,40490
07-May-18,7.01,7.01,7.01,7.01,40490
04-May-18,7.03,7.03,7.03,7.03,40490
02-May-18,7.67,7.67,7.67,7.67,40490
30-Apr-18,7.67,7.67,7.67,7.67,40490
26-Apr-18,7.00,7.00,7.00,7.00,40490
25-Apr-18,7.80,7.80,7.80,7.80,40490
23-Apr-18,7.75,7.85,7.75,7.85,40490
20-Apr-18,7.95,7.99,7.94,7.99,40490
19-Apr-18,7.49,7.49,7.49,7.49,40490
18-Apr-18,7.20,7.50,7.20,7.50,40490
17-Apr-18,7.00,7.00,7.00,7.00,40490
16-Apr-18,7.06,7.06,7.06,7.06,40490
13-Apr-18,7.12,7.50,7.05,7.05,40490
12-Apr-18,7.01,7.95,7.01,7.95,40490
06-Apr-18,7.01,7.75,7.00,7.50,40490
05-Apr-18,7.95,7.95,7.95,7.95,40490
04-Apr-18,7.00,7.00,7.00,7.00,40490
02-Apr-18,7.02,7.02,7.02,7.02,40490
29-Mar-18,7.50,7.50,7.01,7.01,40490
27-Mar-18,7.99,7.99,7.99,7.99,40490
26-Mar-18,8.25,8.25,8.25,8.25,40490
22-Mar-18,8.00,8.00,8.00,8.00,40490
13-Mar-18,8.65,8.65,8.65,8.65,40490
12-Mar-18,8.20,8.80,8.20,8.80,40490
*exoneração de responsabilidade