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
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	0,03%	0,02	63,88	63,58	63,58	64,88	40K	58
10/02/2025	-1,25%	-0,81	63,86	64,66	63,80	65,38	156K	771
07/02/2025	1,54%	0,98	64,67	63,71	63,30	64,67	104K	163
06/02/2025	-1,71%	-1,11	63,69	64,87	63,60	64,87	84K	105
05/02/2025	-0,23%	-0,15	64,80	65,20	63,52	65,20	81K	439
04/02/2025	0,00%	0,00	64,95	65,60	64,11	65,89	27K	33
03/02/2025	-0,69%	-0,45	64,95	63,63	63,63	64,95	210K	59
31/01/2025	0,86%	0,56	65,40	65,20	65,18	65,99	58K	64
30/01/2025	0,87%	0,56	64,84	64,28	64,28	65,20	38K	31
29/01/2025	0,27%	0,17	64,28	64,11	63,47	64,73	77K	61
28/01/2025	-0,48%	-0,31	64,11	64,59	63,41	65,03	51K	62
27/01/2025	0,96%	0,61	64,42	64,59	63,01	64,59	80K	92
24/01/2025	0,13%	0,08	63,81	64,60	63,73	65,13	15K	30
23/01/2025	-1,74%	-1,13	63,73	64,84	63,52	65,18	94K	96
22/01/2025	0,76%	0,49	64,86	64,96	63,15	64,96	57K	84
21/01/2025	0,02%	0,01	64,37	64,41	64,10	65,00	39K	74
20/01/2025	-0,53%	-0,34	64,36	64,50	64,06	65,40	214K	116
17/01/2025	-1,07%	-0,70	64,70	65,40	64,52	65,40	49K	101
16/01/2025	-0,26%	-0,17	65,40	65,95	65,40	66,15	54K	371
15/01/2025	0,66%	0,43	65,57	65,93	65,33	66,24	67K	356
14/01/2025	-1,51%	-1,00	65,14	66,14	65,09	66,60	128K	415
13/01/2025	-0,54%	-0,36	66,14	66,57	65,03	66,64	158K	297
10/01/2025	0,51%	0,34	66,50	66,83	65,52	66,83	105K	401
09/01/2025	-0,05%	-0,03	66,16	66,66	66,16	67,05	77K	243
08/01/2025	-1,15%	-0,77	66,19	67,04	66,16	67,05	57K	274
07/01/2025	0,25%	0,17	66,96	66,79	66,41	66,99	49K	337
06/01/2025	-1,02%	-0,69	66,79	67,48	66,01	67,48	74K	42
03/01/2025	1,47%	0,98	67,48	67,17	66,74	67,88	63K	52
02/01/2025	0,73%	0,48	66,50	65,25	64,68	66,98	84K	96
30/12/2024	-1,17%	-0,78	66,02	66,91	65,77	67,50	109K	109
27/12/2024	0,48%	0,32	66,80	66,94	65,91	67,70	160K	203
26/12/2024	2,81%	1,82	66,48	65,10	64,97	66,50	119K	172
23/12/2024	0,43%	0,28	64,66	64,40	63,00	66,97	210K	183
20/12/2024	0,69%	0,44	64,38	64,39	63,32	64,39	148K	149
19/12/2024	-0,09%	-0,06	63,94	64,01	62,89	64,01	154K	121
18/12/2024	-1,54%	-1,00	64,00	65,40	64,00	65,40	74K	84
17/12/2024	-1,08%	-0,71	65,00	65,80	65,00	65,80	27K	47
16/12/2024	0,18%	0,12	65,71	65,36	65,03	65,80	168K	115
13/12/2024	0,49%	0,32	65,59	65,27	65,27	66,06	71K	51
12/12/2024	-0,05%	-0,03	65,27	65,30	65,13	65,98	44K	62
11/12/2024	0,74%	0,48	65,30	65,50	64,53	65,50	39K	134
10/12/2024	-0,46%	-0,30	64,82	65,30	64,71	65,67	131K	77
09/12/2024	-0,61%	-0,40	65,12	65,12	65,12	66,18	41K	84
06/12/2024	0,60%	0,39	65,52	66,23	64,67	66,23	82K	95
05/12/2024	-4,19%	-2,85	65,13	67,98	64,62	67,98	157K	140
04/12/2024	-0,72%	-0,49	67,98	68,11	65,06	68,11	150K	465
03/12/2024	-0,33%	-0,23	68,47	69,39	67,99	69,39	34K	131
02/12/2024	-2,46%	-1,73	68,70	71,71	68,51	71,71	98K	362
29/11/2024	1,75%	1,21	70,43	69,30	68,55	70,44	46K	69
28/11/2024	0,17%	0,12	69,22	69,00	68,79	69,30	43K	41
27/11/2024	-	-	69,10	69,25	68,95	69,30	43K	62

Date,Open,High,Low,Close,Volume
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
10-Feb-25,64.66,65.38,63.80,63.86,155659
07-Feb-25,63.71,64.67,63.30,64.67,104271
06-Feb-25,64.87,64.87,63.60,63.69,84233
05-Feb-25,65.20,65.20,63.52,64.80,81176
04-Feb-25,65.60,65.89,64.11,64.95,27059
03-Feb-25,63.63,64.95,63.63,64.95,209646
31-Jan-25,65.20,65.99,65.18,65.40,58374
30-Jan-25,64.28,65.20,64.28,64.84,37815
29-Jan-25,64.11,64.73,63.47,64.28,77189
28-Jan-25,64.59,65.03,63.41,64.11,50526
27-Jan-25,64.59,64.59,63.01,64.42,79710
24-Jan-25,64.60,65.13,63.73,63.81,14835
23-Jan-25,64.84,65.18,63.52,63.73,94440
22-Jan-25,64.96,64.96,63.15,64.86,56707
21-Jan-25,64.41,65.00,64.10,64.37,39157
20-Jan-25,64.50,65.40,64.06,64.36,213595
17-Jan-25,65.40,65.40,64.52,64.70,49114
16-Jan-25,65.95,66.15,65.40,65.40,53762
15-Jan-25,65.93,66.24,65.33,65.57,67451
14-Jan-25,66.14,66.60,65.09,65.14,127828
13-Jan-25,66.57,66.64,65.03,66.14,158251
10-Jan-25,66.83,66.83,65.52,66.50,104526
09-Jan-25,66.66,67.05,66.16,66.16,77266
08-Jan-25,67.04,67.05,66.16,66.19,57432
07-Jan-25,66.79,66.99,66.41,66.96,48872
06-Jan-25,67.48,67.48,66.01,66.79,73506
03-Jan-25,67.17,67.88,66.74,67.48,63305
02-Jan-25,65.25,66.98,64.68,66.50,84384
30-Dec-24,66.91,67.50,65.77,66.02,108891
27-Dec-24,66.94,67.70,65.91,66.80,159815
26-Dec-24,65.10,66.50,64.97,66.48,119017
23-Dec-24,64.40,66.97,63.00,64.66,210009
20-Dec-24,64.39,64.39,63.32,64.38,147993
19-Dec-24,64.01,64.01,62.89,63.94,154007
18-Dec-24,65.40,65.40,64.00,64.00,73531
17-Dec-24,65.80,65.80,65.00,65.00,27297
16-Dec-24,65.36,65.80,65.03,65.71,168194
13-Dec-24,65.27,66.06,65.27,65.59,70647
12-Dec-24,65.30,65.98,65.13,65.27,44227
11-Dec-24,65.50,65.50,64.53,65.30,38953
10-Dec-24,65.30,65.67,64.71,64.82,130559
09-Dec-24,65.12,66.18,65.12,65.12,41063
06-Dec-24,66.23,66.23,64.67,65.52,82070
05-Dec-24,67.98,67.98,64.62,65.13,157218
04-Dec-24,68.11,68.11,65.06,67.98,150051
03-Dec-24,69.39,69.39,67.99,68.47,33533
02-Dec-24,71.71,71.71,68.51,68.70,97782
29-Nov-24,69.30,70.44,68.55,70.43,46500
28-Nov-24,69.00,69.30,68.79,69.22,42751
27-Nov-24,69.25,69.30,68.95,69.10,43230

*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