Cotação atual, histórico e gráfico do papel: PLPL3

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 PLPL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,96%	-0,11	11,30	11,49	11,28	11,55	9M	2.700
25/07/2024	0,26%	0,03	11,41	11,35	11,16	11,53	7M	2.339
24/07/2024	1,25%	0,14	11,38	11,23	11,17	11,50	9M	3.020
23/07/2024	-4,50%	-0,53	11,24	11,79	11,18	11,90	14M	3.434
22/07/2024	6,52%	0,72	11,77	11,15	11,05	11,78	12M	2.437
19/07/2024	-0,81%	-0,09	11,05	11,22	10,96	11,32	7M	1.563
18/07/2024	-3,13%	-0,36	11,14	11,50	10,77	11,58	17M	4.996
17/07/2024	3,60%	0,40	11,50	10,99	10,95	11,50	20M	4.450
16/07/2024	4,23%	0,45	11,10	11,31	10,85	11,38	23M	5.698
15/07/2024	3,00%	0,31	10,65	10,41	10,29	10,67	7M	2.101
12/07/2024	-1,99%	-0,21	10,34	10,51	10,34	10,82	12M	2.464
11/07/2024	4,04%	0,41	10,55	10,26	10,18	10,57	46M	6.406
10/07/2024	1,40%	0,14	10,14	10,10	10,02	10,48	15M	4.284
09/07/2024	-0,50%	-0,05	10,00	10,06	9,95	10,17	7M	2.341
08/07/2024	-2,99%	-0,31	10,05	10,29	10,02	10,35	5M	1.908
05/07/2024	-2,45%	-0,26	10,36	10,80	10,30	10,86	11M	2.730
04/07/2024	3,91%	0,40	10,62	10,30	10,29	10,75	5M	2.018
03/07/2024	5,47%	0,53	10,22	9,77	9,65	10,26	25M	3.324
02/07/2024	-3,29%	-0,33	9,69	9,94	9,69	10,15	8M	2.893
01/07/2024	-2,72%	-0,28	10,02	10,28	10,02	10,48	7M	2.247
28/06/2024	-4,19%	-0,45	10,30	10,72	10,18	10,72	10M	3.061
27/06/2024	1,90%	0,20	10,75	10,65	10,38	10,85	10M	2.534
26/06/2024	2,13%	0,22	10,55	10,21	9,87	10,67	11M	3.904
25/06/2024	5,30%	0,52	10,33	9,74	9,74	10,33	6M	2.402
24/06/2024	3,81%	0,36	9,81	9,53	9,52	9,93	3M	1.227
21/06/2024	0,75%	0,07	9,45	9,29	9,22	9,58	3M	1.697
20/06/2024	-3,79%	-0,37	9,38	9,93	9,25	9,99	8M	3.911
19/06/2024	0,52%	0,05	9,75	9,62	9,51	9,81	3M	1.017
18/06/2024	-0,51%	-0,05	9,70	9,66	9,57	9,85	4M	1.903
17/06/2024	-1,22%	-0,12	9,75	9,90	9,64	9,91	4M	1.683
14/06/2024	0,20%	0,02	9,87	9,85	9,50	10,09	4M	1.719
13/06/2024	-0,40%	-0,04	9,85	10,03	9,83	10,16	10M	2.345
12/06/2024	2,17%	0,21	9,89	9,85	9,57	9,98	10M	2.607
11/06/2024	2,54%	0,24	9,68	9,42	9,38	9,75	6M	1.976
10/06/2024	-3,08%	-0,30	9,44	9,82	9,29	9,87	12M	5.120
07/06/2024	-5,53%	-0,57	9,74	10,10	9,74	10,29	6M	2.873
06/06/2024	-1,53%	-0,16	10,31	10,59	10,31	10,63	6M	2.888
05/06/2024	4,08%	0,41	10,47	9,96	9,96	10,73	16M	6.360
04/06/2024	2,44%	0,24	10,06	9,85	9,64	10,09	8M	4.364
03/06/2024	0,61%	0,06	9,82	9,76	9,39	9,94	8M	4.336
31/05/2024	-0,41%	-0,04	9,76	9,84	9,57	9,84	6M	2.656
29/05/2024	-2,97%	-0,30	9,80	10,11	9,53	10,14	10M	4.698
28/05/2024	1,92%	0,19	10,10	10,09	9,91	10,20	10M	6.406
27/05/2024	4,54%	0,43	9,91	9,54	9,47	9,94	6M	2.802
24/05/2024	-0,63%	-0,06	9,48	9,45	9,13	9,56	9M	3.466
23/05/2024	-0,21%	-0,02	9,54	9,56	9,37	9,65	7M	2.189
22/05/2024	-1,34%	-0,13	9,56	9,70	9,50	9,78	6M	2.288
21/05/2024	-3,49%	-0,35	9,69	10,14	9,69	10,14	5M	2.041
20/05/2024	3,19%	0,31	10,04	9,73	9,61	10,13	4M	1.582
17/05/2024	-1,82%	-0,18	9,73	9,93	9,73	9,97	4M	1.381
16/05/2024	-2,17%	-0,22	9,91	10,27	9,83	10,29	5M	2.619
15/05/2024	3,16%	0,31	10,13	9,81	9,66	10,26	7M	2.880
14/05/2024	-1,90%	-0,19	9,82	10,11	9,69	10,11	8M	3.544
13/05/2024	-2,15%	-0,22	10,01	10,26	9,88	10,42	13M	3.821
10/05/2024	-5,28%	-0,57	10,23	10,48	9,83	10,76	16M	5.775
09/05/2024	-6,01%	-0,69	10,80	11,47	10,56	11,47	13M	3.766
08/05/2024	1,86%	0,21	11,49	11,30	11,02	11,49	6M	2.986
07/05/2024	-1,91%	-0,22	11,28	11,41	11,15	11,80	13M	3.977
06/05/2024	-4,49%	-0,54	11,50	12,06	11,35	12,06	12M	3.555
03/05/2024	6,55%	0,74	12,04	11,46	11,44	12,04	12M	3.345
02/05/2024	1,80%	0,20	11,30	11,37	11,10	11,43	5M	2.422
30/04/2024	-7,35%	-0,88	11,10	11,93	10,94	11,93	11M	4.393
29/04/2024	2,92%	0,34	11,98	11,86	11,69	12,05	8M	2.432
26/04/2024	4,96%	0,55	11,64	11,21	11,21	11,70	4M	1.513
25/04/2024	-1,42%	-0,16	11,09	11,11	11,01	11,37	4M	1.352
24/04/2024	-1,23%	-0,14	11,25	11,39	11,25	11,60	4M	1.666
23/04/2024	-3,06%	-0,36	11,39	11,73	11,39	11,79	6M	1.467
22/04/2024	0,95%	0,11	11,75	11,64	11,52	11,88	7M	3.290
19/04/2024	2,56%	0,29	11,64	11,40	11,36	11,99	8M	2.955
18/04/2024	-2,66%	-0,31	11,35	11,58	11,04	11,76	19M	4.396
17/04/2024	-1,10%	-0,13	11,66	11,80	11,35	11,90	7M	2.756
16/04/2024	-2,64%	-0,32	11,79	11,97	11,65	11,97	15M	4.757
15/04/2024	-4,72%	-0,60	12,11	12,64	11,92	12,97	16M	4.354
12/04/2024	-8,43%	-1,17	12,71	13,27	12,56	13,44	28M	7.009
11/04/2024	3,27%	0,44	13,88	13,57	13,37	14,04	17M	3.558
10/04/2024	-0,88%	-0,12	13,44	13,59	13,29	13,84	9M	3.985
09/04/2024	1,80%	0,24	13,56	13,38	13,38	13,69	7M	2.241
08/04/2024	0,23%	0,03	13,32	13,25	13,22	13,52	9M	2.810
05/04/2024	0,53%	0,07	13,29	13,18	13,18	13,57	7M	1.703
04/04/2024	-2,29%	-0,31	13,22	13,53	13,21	13,79	8M	2.085
03/04/2024	-1,60%	-0,22	13,53	13,64	13,21	13,76	9M	2.948
02/04/2024	1,18%	0,16	13,75	13,51	13,25	13,83	6M	2.163
01/04/2024	-2,93%	-0,41	13,59	14,00	13,57	14,04	7M	2.448
28/03/2024	1,89%	0,26	14,00	13,84	13,62	14,26	14M	3.666
27/03/2024	7,01%	0,90	13,74	12,99	12,96	13,74	10M	3.263
26/03/2024	2,64%	0,33	12,84	12,51	12,50	13,07	7M	2.620
25/03/2024	-1,42%	-0,18	12,51	12,80	12,43	12,98	11M	3.235
22/03/2024	-3,20%	-0,42	12,69	13,24	12,35	13,25	9M	2.818
21/03/2024	-2,82%	-0,38	13,11	13,60	13,11	13,71	7M	1.642
20/03/2024	-2,67%	-0,37	13,49	13,72	12,97	13,84	12M	3.258
19/03/2024	2,82%	0,38	13,86	13,50	13,30	13,86	6M	1.612
18/03/2024	-0,88%	-0,12	13,48	13,75	13,39	13,94	4M	1.156
15/03/2024	-6,14%	-0,89	13,60	14,50	13,58	14,60	17M	3.286
14/03/2024	5,08%	0,70	14,49	13,84	13,72	14,49	11M	2.983
13/03/2024	2,38%	0,32	13,79	13,51	13,50	13,85	6M	1.498
12/03/2024	0,37%	0,05	13,47	13,60	13,36	13,79	11M	2.264
11/03/2024	-4,35%	-0,61	13,42	14,00	13,33	14,11	8M	2.092
08/03/2024	1,81%	0,25	14,03	13,65	13,24	14,07	5M	1.809
07/03/2024	-0,72%	-0,10	13,78	13,94	13,62	14,09	5M	1.308
06/03/2024	0,58%	0,08	13,88	13,80	13,55	13,94	6M	1.931
05/03/2024	3,76%	0,50	13,80	13,19	13,19	14,00	11M	3.102
04/03/2024	0,83%	0,11	13,30	13,25	13,12	13,44	7M	2.192
01/03/2024	-6,72%	-0,95	13,19	14,11	13,08	14,11	19M	5.584
29/02/2024	7,20%	0,95	14,14	13,20	13,06	14,14	19M	4.105
28/02/2024	-2,22%	-0,30	13,19	13,49	12,97	13,52	5M	1.695
27/02/2024	1,81%	0,24	13,49	13,33	13,33	13,75	7M	2.813
26/02/2024	2,32%	0,30	13,25	12,90	12,75	13,34	6M	1.601
23/02/2024	-3,57%	-0,48	12,95	13,43	12,95	13,55	5M	1.335
22/02/2024	-1,76%	-0,24	13,43	13,71	13,43	13,84	8M	2.605
21/02/2024	1,41%	0,19	13,67	13,47	13,32	13,80	14M	4.666
20/02/2024	7,58%	0,95	13,48	12,51	12,28	13,48	23M	6.417
19/02/2024	3,55%	0,43	12,53	12,13	12,06	12,53	9M	2.328
16/02/2024	5,58%	0,64	12,10	11,53	11,47	12,20	12M	3.376
15/02/2024	-3,54%	-0,42	11,46	11,87	11,43	11,98	7M	2.857
14/02/2024	1,63%	0,19	11,88	11,63	11,54	11,95	4M	2.004
09/02/2024	-2,58%	-0,31	11,69	11,99	11,65	12,22	7M	1.765
08/02/2024	3,81%	0,44	12,00	11,77	11,77	12,55	20M	4.292
07/02/2024	2,21%	0,25	11,56	11,21	11,21	11,69	5M	1.330
06/02/2024	0,98%	0,11	11,31	11,19	11,13	11,52	6M	2.054
05/02/2024	-0,09%	-0,01	11,20	11,18	10,88	11,46	8M	3.042
02/02/2024	1,08%	0,12	11,21	11,15	11,04	11,50	11M	3.114
01/02/2024	-2,03%	-0,23	11,09	11,32	11,09	11,44	7M	2.621
31/01/2024	1,52%	0,17	11,32	11,15	11,15	11,63	13M	5.360
30/01/2024	-6,30%	-0,75	11,15	11,98	11,15	11,98	12M	4.428
29/01/2024	-1,82%	-0,22	11,90	12,10	11,79	12,36	8M	2.644
26/01/2024	-1,70%	-0,21	12,12	12,35	11,91	12,42	5M	2.001
25/01/2024	0,57%	0,07	12,33	12,37	12,19	12,56	7M	2.354
24/01/2024	-1,13%	-0,14	12,26	12,45	12,21	12,98	18M	5.758
23/01/2024	7,17%	0,83	12,40	11,69	11,59	12,40	14M	4.377
22/01/2024	-3,10%	-0,37	11,57	12,05	11,33	12,12	7M	2.331
19/01/2024	1,53%	0,18	11,94	11,15	10,87	11,96	13M	3.234
18/01/2024	-3,37%	-0,41	11,76	12,17	11,64	12,26	16M	4.063
17/01/2024	6,47%	0,74	12,17	11,60	11,51	12,19	23M	5.894
16/01/2024	-	-	11,43	11,35	11,30	11,74	16M	4.159

Date,Open,High,Low,Close,Volume
26-Jul-24,11.49,11.55,11.28,11.30,8614562
25-Jul-24,11.35,11.53,11.16,11.41,7327246
24-Jul-24,11.23,11.50,11.17,11.38,8983171
23-Jul-24,11.79,11.90,11.18,11.24,13841346
22-Jul-24,11.15,11.78,11.05,11.77,12245272
19-Jul-24,11.22,11.32,10.96,11.05,6910904
18-Jul-24,11.50,11.58,10.77,11.14,16872256
17-Jul-24,10.99,11.50,10.95,11.50,19792496
16-Jul-24,11.31,11.38,10.85,11.10,23440276
15-Jul-24,10.41,10.67,10.29,10.65,6861441
12-Jul-24,10.51,10.82,10.34,10.34,11510054
11-Jul-24,10.26,10.57,10.18,10.55,46310352
10-Jul-24,10.10,10.48,10.02,10.14,15254695
09-Jul-24,10.06,10.17,9.95,10.00,7342245
08-Jul-24,10.29,10.35,10.02,10.05,5479012
05-Jul-24,10.80,10.86,10.30,10.36,10981743
04-Jul-24,10.30,10.75,10.29,10.62,5377709
03-Jul-24,9.77,10.26,9.65,10.22,25389715
02-Jul-24,9.94,10.15,9.69,9.69,8292277
01-Jul-24,10.28,10.48,10.02,10.02,6830288
28-Jun-24,10.72,10.72,10.18,10.30,9650554
27-Jun-24,10.65,10.85,10.38,10.75,9731438
26-Jun-24,10.21,10.67,9.87,10.55,11283276
25-Jun-24,9.74,10.33,9.74,10.33,6365301
24-Jun-24,9.53,9.93,9.52,9.81,3094232
21-Jun-24,9.29,9.58,9.22,9.45,2624459
20-Jun-24,9.93,9.99,9.25,9.38,7843243
19-Jun-24,9.62,9.81,9.51,9.75,2764264
18-Jun-24,9.66,9.85,9.57,9.70,3897681
17-Jun-24,9.90,9.91,9.64,9.75,4152932
14-Jun-24,9.85,10.09,9.50,9.87,4292551
13-Jun-24,10.03,10.16,9.83,9.85,9504934
12-Jun-24,9.85,9.98,9.57,9.89,9917433
11-Jun-24,9.42,9.75,9.38,9.68,5718940
10-Jun-24,9.82,9.87,9.29,9.44,11833042
07-Jun-24,10.10,10.29,9.74,9.74,5616336
06-Jun-24,10.59,10.63,10.31,10.31,5641251
05-Jun-24,9.96,10.73,9.96,10.47,16183607
04-Jun-24,9.85,10.09,9.64,10.06,8131840
03-Jun-24,9.76,9.94,9.39,9.82,8487867
31-May-24,9.84,9.84,9.57,9.76,5730561
29-May-24,10.11,10.14,9.53,9.80,10071565
28-May-24,10.09,10.20,9.91,10.10,9939056
27-May-24,9.54,9.94,9.47,9.91,6018311
24-May-24,9.45,9.56,9.13,9.48,9346664
23-May-24,9.56,9.65,9.37,9.54,7315872
22-May-24,9.70,9.78,9.50,9.56,5886835
21-May-24,10.14,10.14,9.69,9.69,5172303
20-May-24,9.73,10.13,9.61,10.04,4238116
17-May-24,9.93,9.97,9.73,9.73,3692063
16-May-24,10.27,10.29,9.83,9.91,4709645
15-May-24,9.81,10.26,9.66,10.13,7220740
14-May-24,10.11,10.11,9.69,9.82,8189213
13-May-24,10.26,10.42,9.88,10.01,13391265
10-May-24,10.48,10.76,9.83,10.23,15542332
09-May-24,11.47,11.47,10.56,10.80,12588865
08-May-24,11.30,11.49,11.02,11.49,6163213
07-May-24,11.41,11.80,11.15,11.28,12750235
06-May-24,12.06,12.06,11.35,11.50,12036373
03-May-24,11.46,12.04,11.44,12.04,12295407
02-May-24,11.37,11.43,11.10,11.30,5063744
30-Apr-24,11.93,11.93,10.94,11.10,11229764
29-Apr-24,11.86,12.05,11.69,11.98,7868136
26-Apr-24,11.21,11.70,11.21,11.64,3772012
25-Apr-24,11.11,11.37,11.01,11.09,4390490
24-Apr-24,11.39,11.60,11.25,11.25,4381102
23-Apr-24,11.73,11.79,11.39,11.39,5918130
22-Apr-24,11.64,11.88,11.52,11.75,6829002
19-Apr-24,11.40,11.99,11.36,11.64,8317581
18-Apr-24,11.58,11.76,11.04,11.35,18733222
17-Apr-24,11.80,11.90,11.35,11.66,7035328
16-Apr-24,11.97,11.97,11.65,11.79,15349674
15-Apr-24,12.64,12.97,11.92,12.11,16155513
12-Apr-24,13.27,13.44,12.56,12.71,27926315
11-Apr-24,13.57,14.04,13.37,13.88,17008146
10-Apr-24,13.59,13.84,13.29,13.44,8676459
09-Apr-24,13.38,13.69,13.38,13.56,6822508
08-Apr-24,13.25,13.52,13.22,13.32,8672389
05-Apr-24,13.18,13.57,13.18,13.29,6850912
04-Apr-24,13.53,13.79,13.21,13.22,7687967
03-Apr-24,13.64,13.76,13.21,13.53,9287951
02-Apr-24,13.51,13.83,13.25,13.75,6092754
01-Apr-24,14.00,14.04,13.57,13.59,7440416
28-Mar-24,13.84,14.26,13.62,14.00,13799387
27-Mar-24,12.99,13.74,12.96,13.74,9725585
26-Mar-24,12.51,13.07,12.50,12.84,7484925
25-Mar-24,12.80,12.98,12.43,12.51,10593537
22-Mar-24,13.24,13.25,12.35,12.69,8606085
21-Mar-24,13.60,13.71,13.11,13.11,7213639
20-Mar-24,13.72,13.84,12.97,13.49,12116051
19-Mar-24,13.50,13.86,13.30,13.86,5651818
18-Mar-24,13.75,13.94,13.39,13.48,4158743
15-Mar-24,14.50,14.60,13.58,13.60,16792650
14-Mar-24,13.84,14.49,13.72,14.49,11086912
13-Mar-24,13.51,13.85,13.50,13.79,5575650
12-Mar-24,13.60,13.79,13.36,13.47,10891438
11-Mar-24,14.00,14.11,13.33,13.42,7643344
08-Mar-24,13.65,14.07,13.24,14.03,5496289
07-Mar-24,13.94,14.09,13.62,13.78,5239577
06-Mar-24,13.80,13.94,13.55,13.88,6017409
05-Mar-24,13.19,14.00,13.19,13.80,11482308
04-Mar-24,13.25,13.44,13.12,13.30,6956452
01-Mar-24,14.11,14.11,13.08,13.19,19371343
29-Feb-24,13.20,14.14,13.06,14.14,18537889
28-Feb-24,13.49,13.52,12.97,13.19,5117913
27-Feb-24,13.33,13.75,13.33,13.49,6927112
26-Feb-24,12.90,13.34,12.75,13.25,5969086
23-Feb-24,13.43,13.55,12.95,12.95,5348716
22-Feb-24,13.71,13.84,13.43,13.43,8052070
21-Feb-24,13.47,13.80,13.32,13.67,14158018
20-Feb-24,12.51,13.48,12.28,13.48,22728296
19-Feb-24,12.13,12.53,12.06,12.53,9402316
16-Feb-24,11.53,12.20,11.47,12.10,11564374
15-Feb-24,11.87,11.98,11.43,11.46,7065413
14-Feb-24,11.63,11.95,11.54,11.88,4483613
09-Feb-24,11.99,12.22,11.65,11.69,7346249
08-Feb-24,11.77,12.55,11.77,12.00,19549697
07-Feb-24,11.21,11.69,11.21,11.56,4598695
06-Feb-24,11.19,11.52,11.13,11.31,5572535
05-Feb-24,11.18,11.46,10.88,11.20,7938592
02-Feb-24,11.15,11.50,11.04,11.21,11482785
01-Feb-24,11.32,11.44,11.09,11.09,7246686
31-Jan-24,11.15,11.63,11.15,11.32,13408772
30-Jan-24,11.98,11.98,11.15,11.15,12026850
29-Jan-24,12.10,12.36,11.79,11.90,7702085
26-Jan-24,12.35,12.42,11.91,12.12,4514595
25-Jan-24,12.37,12.56,12.19,12.33,6863327
24-Jan-24,12.45,12.98,12.21,12.26,18357724
23-Jan-24,11.69,12.40,11.59,12.40,13957901
22-Jan-24,12.05,12.12,11.33,11.57,7462000
19-Jan-24,11.15,11.96,10.87,11.94,12595719
18-Jan-24,12.17,12.26,11.64,11.76,15527531
17-Jan-24,11.60,12.19,11.51,12.17,22814224
16-Jan-24,11.35,11.74,11.30,11.43,16010307

*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: PLPL3