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
25/11/2025	1,11%	0,78	70,80	70,67	70,00	70,80	134K	1.110
24/11/2025	-0,68%	-0,48	70,02	70,50	70,02	70,97	66K	69
21/11/2025	-0,54%	-0,38	70,50	70,97	70,03	70,97	33K	58
19/11/2025	0,84%	0,59	70,88	71,00	70,21	71,00	7K	19
18/11/2025	-0,17%	-0,12	70,29	70,22	69,82	70,96	73K	52
17/11/2025	-0,04%	-0,03	70,41	70,45	70,11	70,45	39K	32
14/11/2025	0,86%	0,60	70,44	70,10	69,89	70,45	80K	109

13/11/2025	-0,64%	-0,45	69,84	70,28	69,81	70,28	42K	224
12/11/2025	0,26%	0,18	70,29	70,11	69,90	70,29	28K	37
11/11/2025	0,01%	0,01	70,11	70,20	69,91	70,40	50K	38
10/11/2025	0,10%	0,07	70,10	69,74	69,74	70,15	23K	30
07/11/2025	-0,24%	-0,17	70,03	70,44	69,98	70,44	35K	49
06/11/2025	0,17%	0,12	70,20	70,45	69,63	70,45	34K	52
05/11/2025	0,11%	0,08	70,08	70,47	69,98	70,47	43K	68
04/11/2025	-0,44%	-0,31	70,00	70,51	69,96	70,51	54K	52
03/11/2025	-1,21%	-0,86	70,31	70,40	70,02	70,60	45K	63
31/10/2025	-0,07%	-0,05	71,17	71,87	70,83	71,87	38K	38
30/10/2025	0,65%	0,46	71,22	70,75	70,55	71,22	52K	45
29/10/2025	0,33%	0,23	70,76	70,27	70,26	72,49	125K	77
28/10/2025	0,00%	0,00	70,53	70,58	70,24	70,58	15K	33
27/10/2025	0,06%	0,04	70,53	70,60	70,20	70,60	26K	51
24/10/2025	0,14%	0,10	70,49	70,38	70,25	70,53	57K	51
23/10/2025	0,09%	0,06	70,39	70,35	69,98	70,40	42K	42
22/10/2025	0,31%	0,22	70,33	70,44	69,96	70,44	111K	49
21/10/2025	0,16%	0,11	70,11	70,02	70,02	70,45	26K	41
20/10/2025	-0,58%	-0,41	70,00	70,45	70,00	70,48	30K	34
17/10/2025	0,59%	0,41	70,41	70,53	69,40	70,53	299K	160
16/10/2025	-0,78%	-0,55	70,00	70,30	70,00	70,53	90K	69
15/10/2025	0,20%	0,14	70,55	70,49	70,25	70,55	62K	61
14/10/2025	0,01%	0,01	70,41	70,38	70,15	70,41	696K	1.091
13/10/2025	0,03%	0,02	70,40	70,49	70,05	70,49	28K	56
10/10/2025	-0,13%	-0,09	70,38	70,20	70,01	70,46	29K	34
09/10/2025	0,27%	0,19	70,47	70,47	70,02	70,47	16K	38
08/10/2025	-0,26%	-0,18	70,28	70,21	70,00	70,43	13K	42
07/10/2025	0,00%	0,00	70,46	70,46	70,02	70,48	28K	49
06/10/2025	0,16%	0,11	70,46	70,35	70,20	70,46	10K	24
03/10/2025	-0,04%	-0,03	70,35	70,41	70,22	70,41	12K	15
02/10/2025	0,27%	0,19	70,38	70,40	70,00	70,41	4K	13
01/10/2025	-1,00%	-0,71	70,19	70,00	69,85	70,21	49K	61
30/09/2025	0,00%	0,00	70,90	71,00	70,81	71,09	85K	50
29/09/2025	0,03%	0,02	70,90	70,90	70,80	71,05	67K	38
26/09/2025	0,37%	0,26	70,88	70,63	70,60	70,92	34K	129
25/09/2025	0,31%	0,22	70,62	70,40	70,12	70,62	19K	43
24/09/2025	-0,13%	-0,09	70,40	70,48	70,10	70,48	21K	23
23/09/2025	-0,18%	-0,13	70,49	70,45	69,60	70,64	115K	81
22/09/2025	-0,04%	-0,03	70,62	70,65	69,80	70,65	204K	155
19/09/2025	0,28%	0,20	70,65	70,45	70,00	70,70	27K	40
18/09/2025	-0,48%	-0,34	70,45	70,79	69,79	70,81	206K	111
17/09/2025	0,70%	0,49	70,79	70,74	70,50	70,79	31K	30
16/09/2025	-0,48%	-0,34	70,30	70,65	69,52	70,77	133K	91
15/09/2025	-0,17%	-0,12	70,64	70,76	70,20	70,76	19K	53
12/09/2025	0,04%	0,03	70,76	70,81	70,16	70,81	40K	80
11/09/2025	0,41%	0,29	70,73	69,92	69,92	70,80	30K	47
10/09/2025	-0,40%	-0,28	70,44	70,80	70,10	70,80	19K	65
09/09/2025	-0,13%	-0,09	70,72	70,80	69,85	70,80	41K	45
08/09/2025	1,24%	0,87	70,81	69,89	69,81	70,94	17K	62
05/09/2025	0,01%	0,01	69,94	69,95	69,80	70,64	44K	88
04/09/2025	0,11%	0,08	69,93	69,95	69,77	69,95	30K	44
03/09/2025	-0,07%	-0,05	69,85	70,14	69,81	70,14	33K	36
02/09/2025	-0,38%	-0,27	69,90	69,99	69,75	69,99	10K	22
01/09/2025	-1,06%	-0,75	70,17	70,00	69,50	70,98	149K	96
29/08/2025	0,41%	0,29	70,92	70,50	70,49	70,94	55K	55
28/08/2025	0,07%	0,05	70,63	70,62	69,90	70,63	26K	41
27/08/2025	0,92%	0,64	70,58	69,98	69,93	70,63	69K	117
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	-	-	72,49	72,99	72,15	72,99	54K	40

Date,Open,High,Low,Close,Volume
25-Nov-25,70.67,70.80,70.00,70.80,134444
24-Nov-25,70.50,70.97,70.02,70.02,65980
21-Nov-25,70.97,70.97,70.03,70.50,33252
19-Nov-25,71.00,71.00,70.21,70.88,7332
18-Nov-25,70.22,70.96,69.82,70.29,73090
17-Nov-25,70.45,70.45,70.11,70.41,39228
14-Nov-25,70.10,70.45,69.89,70.44,80097
13-Nov-25,70.28,70.28,69.81,69.84,41807
12-Nov-25,70.11,70.29,69.90,70.29,28304
11-Nov-25,70.20,70.40,69.91,70.11,49781
10-Nov-25,69.74,70.15,69.74,70.10,23399
07-Nov-25,70.44,70.44,69.98,70.03,34675
06-Nov-25,70.45,70.45,69.63,70.20,33965
05-Nov-25,70.47,70.47,69.98,70.08,42765
04-Nov-25,70.51,70.51,69.96,70.00,53726
03-Nov-25,70.40,70.60,70.02,70.31,45006
31-Oct-25,71.87,71.87,70.83,71.17,37599
30-Oct-25,70.75,71.22,70.55,71.22,51997
29-Oct-25,70.27,72.49,70.26,70.76,124588
28-Oct-25,70.58,70.58,70.24,70.53,15295
27-Oct-25,70.60,70.60,70.20,70.53,26175
24-Oct-25,70.38,70.53,70.25,70.49,57281
23-Oct-25,70.35,70.40,69.98,70.39,42081
22-Oct-25,70.44,70.44,69.96,70.33,110523
21-Oct-25,70.02,70.45,70.02,70.11,26343
20-Oct-25,70.45,70.48,70.00,70.00,30436
17-Oct-25,70.53,70.53,69.40,70.41,298741
16-Oct-25,70.30,70.53,70.00,70.00,89866
15-Oct-25,70.49,70.55,70.25,70.55,62112
14-Oct-25,70.38,70.41,70.15,70.41,695965
13-Oct-25,70.49,70.49,70.05,70.40,27991
10-Oct-25,70.20,70.46,70.01,70.38,28749
09-Oct-25,70.47,70.47,70.02,70.47,15991
08-Oct-25,70.21,70.43,70.00,70.28,13188
07-Oct-25,70.46,70.48,70.02,70.46,27619
06-Oct-25,70.35,70.46,70.20,70.46,9569
03-Oct-25,70.41,70.41,70.22,70.35,12032
02-Oct-25,70.40,70.41,70.00,70.38,3939
01-Oct-25,70.00,70.21,69.85,70.19,48834
30-Sep-25,71.00,71.09,70.81,70.90,84808
29-Sep-25,70.90,71.05,70.80,70.90,67034
26-Sep-25,70.63,70.92,70.60,70.88,34081
25-Sep-25,70.40,70.62,70.12,70.62,19295
24-Sep-25,70.48,70.48,70.10,70.40,21060
23-Sep-25,70.45,70.64,69.60,70.49,114884
22-Sep-25,70.65,70.65,69.80,70.62,204469
19-Sep-25,70.45,70.70,70.00,70.65,27422
18-Sep-25,70.79,70.81,69.79,70.45,206171
17-Sep-25,70.74,70.79,70.50,70.79,30774
16-Sep-25,70.65,70.77,69.52,70.30,132661
15-Sep-25,70.76,70.76,70.20,70.64,18889
12-Sep-25,70.81,70.81,70.16,70.76,39848
11-Sep-25,69.92,70.80,69.92,70.73,30086
10-Sep-25,70.80,70.80,70.10,70.44,18765
09-Sep-25,70.80,70.80,69.85,70.72,41250
08-Sep-25,69.89,70.94,69.81,70.81,17426
05-Sep-25,69.95,70.64,69.80,69.94,43814
04-Sep-25,69.95,69.95,69.77,69.93,29625
03-Sep-25,70.14,70.14,69.81,69.85,32765
02-Sep-25,69.99,69.99,69.75,69.90,10482
01-Sep-25,70.00,70.98,69.50,70.17,148862
29-Aug-25,70.50,70.94,70.49,70.92,55119
28-Aug-25,70.62,70.63,69.90,70.63,26060
27-Aug-25,69.98,70.63,69.93,70.58,68635
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

*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