Cotação atual, histórico e gráfico do papel: PLCA11

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 PLCA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,16%	-0,11	69,94	69,50	69,50	70,24	65K	61
25/08/2025	0,01%	0,01	70,05	70,55	69,90	70,55	65K	57
22/08/2025	-0,37%	-0,26	70,04	70,74	69,00	70,75	129K	99
21/08/2025	0,01%	0,01	70,30	70,28	69,81	70,75	7K	32
20/08/2025	-0,30%	-0,21	70,29	70,94	70,00	71,02	109K	164
19/08/2025	-0,51%	-0,36	70,50	70,99	70,20	70,99	11K	29
18/08/2025	0,95%	0,67	70,86	70,29	70,05	70,89	41K	45

15/08/2025	-0,10%	-0,07	70,19	70,48	70,00	70,90	50K	42
14/08/2025	0,29%	0,20	70,26	70,49	70,00	70,69	47K	46
13/08/2025	-0,14%	-0,10	70,06	70,75	69,79	70,75	63K	70
12/08/2025	-0,11%	-0,08	70,16	70,75	70,00	70,75	6K	22
11/08/2025	-0,35%	-0,25	70,24	70,46	69,90	70,46	30K	32
08/08/2025	0,96%	0,67	70,49	70,47	70,00	70,75	114K	41
07/08/2025	-1,01%	-0,71	69,82	69,97	69,06	70,29	85K	111
06/08/2025	-0,03%	-0,02	70,53	70,60	70,50	70,94	172K	113
05/08/2025	-0,49%	-0,35	70,55	70,60	70,55	71,29	66K	64
04/08/2025	0,07%	0,05	70,90	70,80	70,50	71,28	52K	39
01/08/2025	-0,65%	-0,46	70,85	71,73	70,85	71,73	114K	69
31/07/2025	0,10%	0,07	71,31	71,22	71,14	71,82	39K	41
30/07/2025	-0,21%	-0,15	71,24	71,59	71,15	71,59	117K	36
29/07/2025	0,32%	0,23	71,39	71,67	71,25	71,67	72K	31
28/07/2025	-0,34%	-0,24	71,16	71,68	71,11	71,68	26K	32
25/07/2025	-0,25%	-0,18	71,40	71,75	71,36	71,75	21K	26
24/07/2025	0,20%	0,14	71,58	71,43	71,02	71,78	99K	87
23/07/2025	0,63%	0,45	71,44	71,50	71,01	71,50	113K	511
22/07/2025	-0,43%	-0,31	70,99	71,41	70,75	71,42	106K	56
21/07/2025	-0,04%	-0,03	71,30	71,20	71,00	71,32	64K	32
18/07/2025	-0,54%	-0,39	71,33	71,88	71,30	71,88	71K	36
17/07/2025	0,38%	0,27	71,72	71,90	71,20	71,90	76K	50
16/07/2025	-0,69%	-0,50	71,45	71,01	71,00	71,95	70K	89
15/07/2025	1,04%	0,74	71,95	71,36	71,00	71,95	127K	166
14/07/2025	0,38%	0,27	71,21	71,28	71,00	71,37	84K	249
11/07/2025	-0,15%	-0,11	70,94	71,27	70,81	71,28	13K	41
10/07/2025	-0,24%	-0,17	71,05	71,21	70,14	71,21	95K	107
09/07/2025	-0,11%	-0,08	71,22	70,92	70,87	71,29	16K	38
08/07/2025	0,10%	0,07	71,30	71,22	70,97	71,30	55K	68
07/07/2025	0,18%	0,13	71,23	71,16	70,96	71,37	90K	86
04/07/2025	-0,36%	-0,26	71,10	71,37	70,81	71,37	136K	45
03/07/2025	0,49%	0,35	71,36	71,01	71,00	71,60	99K	158
02/07/2025	0,30%	0,21	71,01	70,57	70,57	71,01	35K	55
01/07/2025	-1,09%	-0,78	70,80	71,00	70,80	71,17	15K	31
27/06/2025	0,32%	0,23	71,58	71,35	70,37	71,76	136K	134
26/06/2025	-0,53%	-0,38	71,35	71,98	70,57	71,98	308K	381
25/06/2025	0,41%	0,29	71,73	71,10	71,00	71,94	51K	60
24/06/2025	-0,63%	-0,45	71,44	71,98	71,00	72,00	145K	1.360
23/06/2025	-0,15%	-0,11	71,89	71,99	71,52	72,00	45K	41
20/06/2025	0,17%	0,12	72,00	71,90	71,48	72,08	37K	45
18/06/2025	-0,21%	-0,15	71,88	71,70	70,16	72,08	86K	77
17/06/2025	-0,06%	-0,04	72,03	72,47	71,63	72,47	37K	48
16/06/2025	0,60%	0,43	72,07	71,85	71,63	72,49	26K	39
13/06/2025	0,13%	0,09	71,64	71,71	71,63	72,38	56K	44
12/06/2025	-0,83%	-0,60	71,55	72,30	70,85	72,30	112K	203
11/06/2025	-0,14%	-0,10	72,15	72,37	70,53	72,45	63K	151
10/06/2025	1,79%	1,27	72,25	70,70	70,61	72,38	79K	89
09/06/2025	-1,72%	-1,24	70,98	72,60	70,52	72,60	118K	115
06/06/2025	0,31%	0,22	72,22	72,95	72,21	72,98	32K	26
05/06/2025	-2,76%	-2,04	72,00	73,90	71,95	73,90	86K	73
04/06/2025	2,04%	1,48	74,04	72,56	71,90	74,49	253K	98
03/06/2025	-0,14%	-0,10	72,56	72,65	71,80	72,65	45K	181
02/06/2025	0,08%	0,06	72,66	72,95	71,73	72,95	17K	63
30/05/2025	0,71%	0,51	72,60	72,24	71,00	72,83	272K	977
29/05/2025	-0,66%	-0,48	72,09	72,79	71,52	72,79	112K	78
28/05/2025	0,92%	0,66	72,57	72,77	71,90	72,77	206K	318
27/05/2025	-0,12%	-0,09	71,91	72,29	71,88	72,29	307K	225
26/05/2025	-1,09%	-0,79	72,00	72,33	72,00	72,33	37K	43
23/05/2025	1,17%	0,84	72,79	72,48	71,95	72,90	141K	87
22/05/2025	0,15%	0,11	71,95	71,02	71,02	72,00	45K	29
21/05/2025	0,28%	0,20	71,84	72,90	70,51	72,94	104K	101
20/05/2025	-1,17%	-0,85	71,64	72,50	71,05	72,50	65K	69
19/05/2025	-0,69%	-0,50	72,49	72,99	72,15	72,99	54K	40
16/05/2025	0,95%	0,69	72,99	72,31	72,06	72,99	103K	361
15/05/2025	-0,07%	-0,05	72,30	72,30	71,02	72,60	17K	43
14/05/2025	1,29%	0,92	72,35	71,07	70,55	72,88	90K	482
13/05/2025	0,27%	0,19	71,43	70,93	70,93	71,63	8K	25
12/05/2025	-0,46%	-0,33	71,24	71,58	70,51	71,95	47K	55
09/05/2025	1,23%	0,87	71,57	71,99	70,71	71,99	41K	50
08/05/2025	0,14%	0,10	70,70	71,43	70,70	72,00	38K	51
07/05/2025	-0,13%	-0,09	70,60	70,99	70,50	71,43	181K	35
06/05/2025	-0,72%	-0,51	70,69	71,00	70,50	71,18	67K	69
05/05/2025	0,28%	0,20	71,20	71,60	70,53	71,60	41K	62
02/05/2025	-3,07%	-2,25	71,00	71,00	70,02	71,50	238K	231
30/04/2025	-0,68%	-0,50	73,25	73,98	73,23	74,18	75K	57
29/04/2025	0,48%	0,35	73,75	73,41	73,37	73,78	113K	44
28/04/2025	0,00%	0,00	73,40	74,18	72,10	74,18	102K	68
25/04/2025	-0,53%	-0,39	73,40	73,21	73,10	73,56	113K	55
24/04/2025	1,49%	1,08	73,79	73,35	72,75	74,18	85K	503
23/04/2025	-2,38%	-1,77	72,71	72,56	72,56	73,50	161K	378
22/04/2025	1,35%	0,99	74,48	74,40	72,51	74,50	48K	399
17/04/2025	-0,53%	-0,39	73,49	73,85	73,00	74,45	36K	37
16/04/2025	1,41%	1,03	73,88	73,29	72,60	73,89	24K	30
15/04/2025	1,55%	1,11	72,85	71,79	71,00	72,94	9K	27
14/04/2025	0,35%	0,25	71,74	72,21	70,39	72,99	53K	196
11/04/2025	0,85%	0,60	71,49	70,50	70,49	71,98	58K	209
10/04/2025	-0,85%	-0,61	70,89	70,85	67,58	71,98	141K	78
09/04/2025	0,83%	0,59	71,50	71,50	70,71	71,50	14K	15
08/04/2025	-0,15%	-0,11	70,91	73,31	70,30	73,35	29K	28
07/04/2025	-0,01%	-0,01	71,02	71,00	70,91	71,97	46K	40
04/04/2025	-2,34%	-1,70	71,03	72,77	71,02	72,77	41K	61
03/04/2025	-1,54%	-1,14	72,73	73,73	72,73	73,73	22K	21
02/04/2025	-0,04%	-0,03	73,87	74,00	73,59	74,00	48K	28
01/04/2025	-2,76%	-2,10	73,90	74,12	73,01	74,12	42K	51
31/03/2025	1,35%	1,01	76,00	75,00	74,31	76,95	60K	387
28/03/2025	0,79%	0,59	74,99	74,99	74,22	75,00	26K	38
27/03/2025	1,09%	0,80	74,40	73,60	73,60	74,40	3K	12
26/03/2025	-0,69%	-0,51	73,60	74,41	73,38	74,41	60K	61
25/03/2025	1,37%	1,00	74,11	73,11	72,90	74,11	79K	219
24/03/2025	-1,75%	-1,30	73,11	73,51	71,70	74,41	82K	80
21/03/2025	2,78%	2,01	74,41	72,60	72,41	74,49	73K	370
20/03/2025	-1,47%	-1,08	72,40	73,80	70,60	73,80	121K	427
19/03/2025	4,24%	2,99	73,48	70,49	70,48	74,74	54K	336
18/03/2025	0,73%	0,51	70,49	70,00	68,56	70,49	155K	685
17/03/2025	0,37%	0,26	69,98	70,02	69,11	70,02	86K	78
14/03/2025	-0,46%	-0,32	69,72	69,51	69,33	70,04	173K	395
13/03/2025	0,01%	0,01	70,04	69,99	69,99	70,05	34K	16
12/03/2025	-0,54%	-0,38	70,03	70,41	70,03	70,49	52K	41
11/03/2025	0,87%	0,61	70,41	69,79	67,02	70,41	91K	384
10/03/2025	1,75%	1,20	69,80	68,95	68,41	69,80	47K	325
07/03/2025	2,02%	1,36	68,60	68,00	67,50	68,62	39K	45
06/03/2025	-4,61%	-3,25	67,24	70,48	66,88	70,49	250K	306
05/03/2025	0,84%	0,59	70,49	69,90	69,34	70,49	59K	33
28/02/2025	0,94%	0,65	69,90	70,29	69,25	70,30	17K	31
27/02/2025	-0,43%	-0,30	69,25	69,56	69,05	70,30	74K	346
26/02/2025	-1,67%	-1,18	69,55	70,89	68,53	70,89	47K	52
25/02/2025	1,10%	0,77	70,73	69,99	69,84	70,93	25K	46
24/02/2025	2,13%	1,46	69,96	69,19	68,90	69,99	36K	194
21/02/2025	2,10%	1,41	68,50	67,99	67,01	69,68	127K	699
20/02/2025	-1,03%	-0,70	67,09	67,99	67,01	67,99	46K	466
19/02/2025	1,94%	1,29	67,79	66,50	66,50	67,79	107K	342
18/02/2025	0,93%	0,61	66,50	66,00	66,00	66,72	182K	65
17/02/2025	0,21%	0,14	65,89	64,70	64,05	65,91	231K	415
14/02/2025	1,61%	1,04	65,75	64,71	64,10	65,75	146K	450
13/02/2025	0,86%	0,55	64,71	64,20	63,92	64,73	61K	387
12/02/2025	0,44%	0,28	64,16	63,88	63,88	64,75	27K	34
11/02/2025	-	-	63,88	63,58	63,58	64,88	40K	58

Date,Open,High,Low,Close,Volume
26-Aug-25,69.50,70.24,69.50,69.94,64657
25-Aug-25,70.55,70.55,69.90,70.05,65104
22-Aug-25,70.74,70.75,69.00,70.04,129300
21-Aug-25,70.28,70.75,69.81,70.30,7440
20-Aug-25,70.94,71.02,70.00,70.29,108994
19-Aug-25,70.99,70.99,70.20,70.50,11401
18-Aug-25,70.29,70.89,70.05,70.86,41120
15-Aug-25,70.48,70.90,70.00,70.19,50228
14-Aug-25,70.49,70.69,70.00,70.26,46675
13-Aug-25,70.75,70.75,69.79,70.06,62709
12-Aug-25,70.75,70.75,70.00,70.16,6107
11-Aug-25,70.46,70.46,69.90,70.24,30053
08-Aug-25,70.47,70.75,70.00,70.49,114361
07-Aug-25,69.97,70.29,69.06,69.82,84900
06-Aug-25,70.60,70.94,70.50,70.53,172067
05-Aug-25,70.60,71.29,70.55,70.55,66378
04-Aug-25,70.80,71.28,70.50,70.90,51694
01-Aug-25,71.73,71.73,70.85,70.85,113661
31-Jul-25,71.22,71.82,71.14,71.31,38684
30-Jul-25,71.59,71.59,71.15,71.24,117145
29-Jul-25,71.67,71.67,71.25,71.39,71915
28-Jul-25,71.68,71.68,71.11,71.16,26147
25-Jul-25,71.75,71.75,71.36,71.40,20682
24-Jul-25,71.43,71.78,71.02,71.58,98927
23-Jul-25,71.50,71.50,71.01,71.44,112906
22-Jul-25,71.41,71.42,70.75,70.99,106034
21-Jul-25,71.20,71.32,71.00,71.30,64452
18-Jul-25,71.88,71.88,71.30,71.33,70869
17-Jul-25,71.90,71.90,71.20,71.72,76127
16-Jul-25,71.01,71.95,71.00,71.45,69860
15-Jul-25,71.36,71.95,71.00,71.95,126915
14-Jul-25,71.28,71.37,71.00,71.21,83535
11-Jul-25,71.27,71.28,70.81,70.94,13006
10-Jul-25,71.21,71.21,70.14,71.05,94843
09-Jul-25,70.92,71.29,70.87,71.22,15901
08-Jul-25,71.22,71.30,70.97,71.30,54824
07-Jul-25,71.16,71.37,70.96,71.23,89872
04-Jul-25,71.37,71.37,70.81,71.10,135710
03-Jul-25,71.01,71.60,71.00,71.36,98564
02-Jul-25,70.57,71.01,70.57,71.01,35092
01-Jul-25,71.00,71.17,70.80,70.80,14672
27-Jun-25,71.35,71.76,70.37,71.58,136007
26-Jun-25,71.98,71.98,70.57,71.35,308180
25-Jun-25,71.10,71.94,71.00,71.73,51184
24-Jun-25,71.98,72.00,71.00,71.44,144922
23-Jun-25,71.99,72.00,71.52,71.89,44617
20-Jun-25,71.90,72.08,71.48,72.00,37487
18-Jun-25,71.70,72.08,70.16,71.88,85519
17-Jun-25,72.47,72.47,71.63,72.03,36544
16-Jun-25,71.85,72.49,71.63,72.07,25815
13-Jun-25,71.71,72.38,71.63,71.64,55531
12-Jun-25,72.30,72.30,70.85,71.55,112081
11-Jun-25,72.37,72.45,70.53,72.15,63057
10-Jun-25,70.70,72.38,70.61,72.25,78777
09-Jun-25,72.60,72.60,70.52,70.98,117571
06-Jun-25,72.95,72.98,72.21,72.22,32046
05-Jun-25,73.90,73.90,71.95,72.00,86406
04-Jun-25,72.56,74.49,71.90,74.04,253026
03-Jun-25,72.65,72.65,71.80,72.56,45248
02-Jun-25,72.95,72.95,71.73,72.66,17458
30-May-25,72.24,72.83,71.00,72.60,272037
29-May-25,72.79,72.79,71.52,72.09,111623
28-May-25,72.77,72.77,71.90,72.57,206110
27-May-25,72.29,72.29,71.88,71.91,306833
26-May-25,72.33,72.33,72.00,72.00,37467
23-May-25,72.48,72.90,71.95,72.79,141121
22-May-25,71.02,72.00,71.02,71.95,45086
21-May-25,72.90,72.94,70.51,71.84,103600
20-May-25,72.50,72.50,71.05,71.64,65176
19-May-25,72.99,72.99,72.15,72.49,54116
16-May-25,72.31,72.99,72.06,72.99,103116
15-May-25,72.30,72.60,71.02,72.30,17016
14-May-25,71.07,72.88,70.55,72.35,89668
13-May-25,70.93,71.63,70.93,71.43,7553
12-May-25,71.58,71.95,70.51,71.24,47151
09-May-25,71.99,71.99,70.71,71.57,40924
08-May-25,71.43,72.00,70.70,70.70,37645
07-May-25,70.99,71.43,70.50,70.60,181432
06-May-25,71.00,71.18,70.50,70.69,66765
05-May-25,71.60,71.60,70.53,71.20,40654
02-May-25,71.00,71.50,70.02,71.00,237835
30-Apr-25,73.98,74.18,73.23,73.25,74766
29-Apr-25,73.41,73.78,73.37,73.75,112751
28-Apr-25,74.18,74.18,72.10,73.40,101627
25-Apr-25,73.21,73.56,73.10,73.40,113385
24-Apr-25,73.35,74.18,72.75,73.79,85286
23-Apr-25,72.56,73.50,72.56,72.71,160810
22-Apr-25,74.40,74.50,72.51,74.48,48149
17-Apr-25,73.85,74.45,73.00,73.49,36174
16-Apr-25,73.29,73.89,72.60,73.88,24045
15-Apr-25,71.79,72.94,71.00,72.85,8625
14-Apr-25,72.21,72.99,70.39,71.74,52579
11-Apr-25,70.50,71.98,70.49,71.49,57522
10-Apr-25,70.85,71.98,67.58,70.89,140825
09-Apr-25,71.50,71.50,70.71,71.50,13674
08-Apr-25,73.31,73.35,70.30,70.91,29311
07-Apr-25,71.00,71.97,70.91,71.02,45935
04-Apr-25,72.77,72.77,71.02,71.03,41385
03-Apr-25,73.73,73.73,72.73,72.73,22433
02-Apr-25,74.00,74.00,73.59,73.87,47885
01-Apr-25,74.12,74.12,73.01,73.90,42239
31-Mar-25,75.00,76.95,74.31,76.00,60082
28-Mar-25,74.99,75.00,74.22,74.99,25738
27-Mar-25,73.60,74.40,73.60,74.40,3400
26-Mar-25,74.41,74.41,73.38,73.60,59948
25-Mar-25,73.11,74.11,72.90,74.11,79166
24-Mar-25,73.51,74.41,71.70,73.11,82271
21-Mar-25,72.60,74.49,72.41,74.41,72659
20-Mar-25,73.80,73.80,70.60,72.40,121437
19-Mar-25,70.49,74.74,70.48,73.48,53844
18-Mar-25,70.00,70.49,68.56,70.49,154631
17-Mar-25,70.02,70.02,69.11,69.98,86244
14-Mar-25,69.51,70.04,69.33,69.72,172998
13-Mar-25,69.99,70.05,69.99,70.04,33541
12-Mar-25,70.41,70.49,70.03,70.03,52081
11-Mar-25,69.79,70.41,67.02,70.41,90880
10-Mar-25,68.95,69.80,68.41,69.80,47238
07-Mar-25,68.00,68.62,67.50,68.60,38759
06-Mar-25,70.48,70.49,66.88,67.24,249846
05-Mar-25,69.90,70.49,69.34,70.49,59090
28-Feb-25,70.29,70.30,69.25,69.90,16936
27-Feb-25,69.56,70.30,69.05,69.25,74379
26-Feb-25,70.89,70.89,68.53,69.55,46535
25-Feb-25,69.99,70.93,69.84,70.73,25247
24-Feb-25,69.19,69.99,68.90,69.96,35808
21-Feb-25,67.99,69.68,67.01,68.50,126713
20-Feb-25,67.99,67.99,67.01,67.09,46216
19-Feb-25,66.50,67.79,66.50,67.79,106848
18-Feb-25,66.00,66.72,66.00,66.50,181787
17-Feb-25,64.70,65.91,64.05,65.89,231384
14-Feb-25,64.71,65.75,64.10,65.75,145532
13-Feb-25,64.20,64.73,63.92,64.71,61128
12-Feb-25,63.88,64.75,63.88,64.16,26702
11-Feb-25,63.58,64.88,63.58,63.88,40462

*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: PLCA11