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
01/09/2025	-3,94%	-0,57	13,90	14,55	13,90	14,63	15M	6.051
29/08/2025	-0,69%	-0,10	14,47	14,45	14,17	14,75	26M	5.345
28/08/2025	0,00%	0,00	14,57	14,63	14,52	15,17	21M	4.435
27/08/2025	4,74%	0,66	14,57	14,05	13,85	14,64	24M	5.795
26/08/2025	5,78%	0,76	13,91	13,15	13,12	13,99	15M	5.249
25/08/2025	-0,45%	-0,06	13,15	13,31	13,03	13,45	8M	2.231
22/08/2025	3,45%	0,44	13,21	12,77	12,69	13,33	11M	2.469

21/08/2025	-1,31%	-0,17	12,77	12,85	12,63	13,04	13M	4.818
20/08/2025	2,62%	0,33	12,94	12,66	12,57	13,04	12M	4.425
19/08/2025	-3,52%	-0,46	12,61	12,85	12,61	12,98	10M	3.265
18/08/2025	0,85%	0,11	13,07	12,96	12,96	13,32	7M	2.813
15/08/2025	-0,31%	-0,04	12,96	12,97	12,84	13,31	8M	3.535
14/08/2025	-0,31%	-0,04	13,00	13,03	12,95	13,31	12M	4.266
13/08/2025	-0,61%	-0,08	13,04	13,22	12,70	13,22	14M	4.714
12/08/2025	-1,20%	-0,16	13,12	13,33	13,03	13,48	13M	4.259
11/08/2025	-2,14%	-0,29	13,28	13,48	13,27	13,65	11M	4.378
08/08/2025	1,19%	0,16	13,57	13,33	12,91	14,16	27M	9.145
07/08/2025	1,82%	0,24	13,41	13,22	13,16	13,52	14M	4.959
06/08/2025	2,49%	0,32	13,17	12,97	12,84	13,35	12M	3.614
05/08/2025	0,23%	0,03	12,85	12,81	12,63	12,90	10M	4.582
04/08/2025	-4,54%	-0,61	12,82	13,63	12,44	13,63	30M	8.818
01/08/2025	3,31%	0,43	13,43	13,20	13,14	13,63	15M	4.559
31/07/2025	0,31%	0,04	13,00	12,75	12,75	13,28	9M	2.653
30/07/2025	-1,29%	-0,17	12,96	12,98	12,84	13,30	7M	3.016
29/07/2025	0,61%	0,08	13,13	12,90	12,87	13,30	11M	4.566
28/07/2025	-3,19%	-0,43	13,05	13,55	13,02	13,68	11M	5.154
25/07/2025	1,20%	0,16	13,48	13,37	13,24	13,62	5M	2.112
24/07/2025	-1,26%	-0,17	13,32	13,41	12,92	13,42	14M	4.988
23/07/2025	1,81%	0,24	13,49	13,24	13,16	13,59	12M	4.370
22/07/2025	-3,36%	-0,46	13,25	13,60	13,25	13,93	8M	3.319
21/07/2025	-0,29%	-0,04	13,71	13,67	13,52	13,93	16M	5.361
18/07/2025	-1,79%	-0,25	13,75	13,86	13,69	14,01	14M	4.517
17/07/2025	-1,34%	-0,19	14,00	14,09	13,96	14,25	6M	2.327
16/07/2025	-3,80%	-0,56	14,19	14,73	14,07	14,78	9M	2.673
15/07/2025	4,39%	0,62	14,75	14,16	14,16	14,80	12M	3.746
14/07/2025	-4,59%	-0,68	14,13	14,80	14,10	14,87	20M	4.813
11/07/2025	-2,95%	-0,45	14,81	15,26	14,77	15,26	9M	2.952
10/07/2025	0,59%	0,09	15,26	14,77	14,65	15,33	11M	3.367
09/07/2025	0,00%	0,00	15,17	15,21	14,91	15,34	14M	3.367
08/07/2025	1,54%	0,23	15,17	14,98	14,70	15,28	13M	2.986
07/07/2025	-1,84%	-0,28	14,94	15,36	14,79	15,37	7M	2.306
04/07/2025	-0,52%	-0,08	15,22	15,21	15,09	15,40	4M	1.469
03/07/2025	1,66%	0,25	15,30	15,09	14,98	15,54	11M	2.922
02/07/2025	-4,14%	-0,65	15,05	15,70	15,02	15,70	12M	3.984
01/07/2025	5,09%	0,76	15,70	15,70	15,56	15,92	14M	4.273
27/06/2025	0,54%	0,08	14,94	14,92	14,74	15,07	6M	2.437
26/06/2025	-0,87%	-0,13	14,86	15,07	14,83	15,28	16M	3.054
25/06/2025	-0,07%	-0,01	14,99	15,08	14,73	15,08	7M	2.426
24/06/2025	2,25%	0,33	15,00	14,71	14,66	15,31	9M	2.876
23/06/2025	-0,74%	-0,11	14,67	14,70	14,50	14,92	8M	2.412
20/06/2025	-1,73%	-0,26	14,78	15,05	14,68	15,14	5M	1.557
18/06/2025	-1,70%	-0,26	15,04	15,31	14,98	15,48	10M	2.825
17/06/2025	-2,55%	-0,40	15,30	15,66	15,30	15,90	11M	3.769
16/06/2025	2,61%	0,40	15,70	15,51	15,36	15,76	11M	2.254
13/06/2025	-0,97%	-0,15	15,30	15,30	15,05	15,71	12M	3.002
12/06/2025	-3,74%	-0,60	15,45	16,01	15,07	16,02	37M	5.496
11/06/2025	0,25%	0,04	16,05	15,94	15,70	16,24	12M	3.195
10/06/2025	-4,30%	-0,72	16,01	16,89	16,01	16,89	17M	5.488
09/06/2025	-1,12%	-0,19	16,73	16,90	16,31	16,94	57M	4.910
06/06/2025	0,59%	0,10	16,92	16,73	16,10	16,92	23M	4.960
05/06/2025	2,75%	0,45	16,82	16,45	16,01	16,99	25M	6.529
04/06/2025	4,13%	0,65	16,37	15,74	15,74	16,54	32M	9.309
03/06/2025	6,00%	0,89	15,72	14,99	14,76	15,76	22M	4.710
02/06/2025	1,16%	0,17	14,83	14,65	14,53	14,93	14M	5.260
30/05/2025	1,17%	0,17	14,66	14,49	14,29	14,75	10M	3.077
29/05/2025	0,07%	0,01	14,49	14,50	14,28	14,71	7M	2.940
28/05/2025	-0,75%	-0,11	14,48	14,59	14,09	14,75	10M	2.965
27/05/2025	1,81%	0,26	14,59	14,50	14,50	14,94	11M	3.337
26/05/2025	-2,25%	-0,33	14,33	14,61	14,22	14,75	6M	1.743
23/05/2025	-0,20%	-0,03	14,66	14,60	14,14	14,92	9M	2.759
22/05/2025	2,80%	0,40	14,69	14,19	14,15	14,88	18M	4.646
21/05/2025	-4,03%	-0,60	14,29	14,90	14,03	14,91	33M	3.597
20/05/2025	1,29%	0,19	14,89	14,70	14,67	15,28	20M	4.959
19/05/2025	2,23%	0,32	14,70	14,39	14,21	14,75	10M	1.655
16/05/2025	-0,48%	-0,07	14,38	14,39	14,16	14,64	10M	3.824
15/05/2025	5,63%	0,77	14,45	13,73	13,66	14,45	16M	3.517
14/05/2025	2,09%	0,28	13,68	13,33	13,28	13,85	10M	4.468
13/05/2025	3,00%	0,39	13,40	13,09	12,93	13,47	14M	5.365
12/05/2025	-2,03%	-0,27	13,01	13,47	12,66	13,62	22M	8.292
09/05/2025	7,27%	0,90	13,28	12,36	12,36	13,41	22M	7.148
08/05/2025	3,69%	0,44	12,38	12,19	11,95	12,72	12M	3.718
07/05/2025	0,34%	0,04	11,94	11,90	11,75	12,13	10M	2.996
06/05/2025	1,45%	0,17	11,90	11,79	11,75	12,15	11M	3.592
05/05/2025	-3,93%	-0,48	11,73	12,22	11,60	12,22	31M	5.008
02/05/2025	4,54%	0,53	12,21	11,69	11,58	12,21	16M	4.096
30/04/2025	2,01%	0,23	11,68	11,50	11,13	11,68	12M	5.067
29/04/2025	-1,72%	-0,20	11,45	11,65	11,45	11,79	6M	2.805
28/04/2025	0,95%	0,11	11,65	11,57	11,48	11,94	10M	3.416
25/04/2025	-3,35%	-0,40	11,54	11,89	11,45	11,96	10M	3.467
24/04/2025	2,40%	0,28	11,94	11,62	11,62	12,00	13M	4.764
23/04/2025	-0,34%	-0,04	11,66	11,90	11,26	11,93	24M	7.828
22/04/2025	-1,76%	-0,21	11,70	11,83	11,70	12,10	10M	3.452
17/04/2025	-0,75%	-0,09	11,91	12,00	11,78	12,00	7M	2.939
16/04/2025	-1,80%	-0,22	12,00	12,09	11,86	12,17	6M	2.712
15/04/2025	2,09%	0,25	12,22	12,06	11,98	12,22	8M	2.774
14/04/2025	0,08%	0,01	11,97	11,99	11,86	12,24	4M	1.376
11/04/2025	-0,17%	-0,02	11,96	12,00	11,75	12,08	5M	1.542
10/04/2025	-2,04%	-0,25	11,98	12,23	11,74	12,23	5M	1.899
09/04/2025	4,17%	0,49	12,23	11,68	11,50	12,31	10M	3.613
08/04/2025	-1,76%	-0,21	11,74	11,99	11,68	12,18	7M	2.860
07/04/2025	3,28%	0,38	11,95	11,31	11,18	11,99	10M	4.039
04/04/2025	-5,32%	-0,65	11,57	11,93	11,47	11,94	22M	3.990
03/04/2025	2,09%	0,25	12,22	11,99	11,80	12,47	15M	5.926
02/04/2025	2,84%	0,33	11,97	11,69	11,61	12,04	10M	4.038
01/04/2025	-1,02%	-0,12	11,64	11,76	11,42	12,16	41M	8.650
31/03/2025	-3,29%	-0,40	11,76	12,11	11,71	12,11	13M	2.237
28/03/2025	-0,16%	-0,02	12,16	12,10	11,76	12,22	5M	1.997
27/03/2025	1,84%	0,22	12,18	12,05	11,88	12,30	10M	2.847
26/03/2025	1,87%	0,22	11,96	11,92	11,85	12,25	6M	2.453
25/03/2025	1,65%	0,19	11,74	11,54	11,54	12,10	6M	1.630
24/03/2025	-4,15%	-0,50	11,55	11,98	11,55	12,11	8M	2.819
21/03/2025	1,60%	0,19	12,05	11,90	11,76	12,21	10M	3.992
20/03/2025	2,15%	0,25	11,86	11,50	11,41	11,98	14M	3.710
19/03/2025	2,93%	0,33	11,61	11,20	11,20	11,68	11M	4.486
18/03/2025	-1,05%	-0,12	11,28	11,29	11,19	11,49	9M	3.491
17/03/2025	3,92%	0,43	11,40	10,90	10,89	11,49	10M	2.980
14/03/2025	0,83%	0,09	10,97	10,75	10,37	11,08	14M	5.213
13/03/2025	-0,09%	-0,01	10,88	10,86	10,54	11,29	10M	3.150
12/03/2025	1,78%	0,19	10,89	10,60	10,60	10,93	6M	2.235
11/03/2025	-0,37%	-0,04	10,70	10,75	10,57	10,94	7M	2.914
10/03/2025	-1,74%	-0,19	10,74	10,66	10,55	11,18	10M	4.343
07/03/2025	2,53%	0,27	10,93	10,56	10,44	11,04	12M	4.799
06/03/2025	8,78%	0,86	10,66	9,88	9,83	10,86	64M	12.334
05/03/2025	-1,31%	-0,13	9,80	9,77	9,75	9,97	6M	3.132
28/02/2025	-2,93%	-0,30	9,93	10,15	9,79	10,39	10M	4.869
27/02/2025	0,10%	0,01	10,23	10,12	10,04	10,27	6M	2.830
26/02/2025	-4,22%	-0,45	10,22	10,74	10,22	10,79	7M	3.692
25/02/2025	0,76%	0,08	10,67	10,50	10,35	10,73	7M	2.788
24/02/2025	-4,34%	-0,48	10,59	11,06	10,57	11,10	6M	2.066
21/02/2025	4,14%	0,44	11,07	10,63	10,54	11,26	21M	5.614
20/02/2025	-0,28%	-0,03	10,63	10,75	10,55	10,81	7M	2.689
19/02/2025	-2,91%	-0,32	10,66	10,88	10,52	10,93	11M	3.544
18/02/2025	-1,61%	-0,18	10,98	11,13	10,95	11,25	19M	5.151
17/02/2025	-	-	11,16	10,85	10,80	11,27	24M	7.265

Date,Open,High,Low,Close,Volume
01-Sep-25,14.55,14.63,13.90,13.90,15019674
29-Aug-25,14.45,14.75,14.17,14.47,26002579
28-Aug-25,14.63,15.17,14.52,14.57,21428735
27-Aug-25,14.05,14.64,13.85,14.57,23958743
26-Aug-25,13.15,13.99,13.12,13.91,14925502
25-Aug-25,13.31,13.45,13.03,13.15,7938349
22-Aug-25,12.77,13.33,12.69,13.21,10761397
21-Aug-25,12.85,13.04,12.63,12.77,12793439
20-Aug-25,12.66,13.04,12.57,12.94,12390770
19-Aug-25,12.85,12.98,12.61,12.61,10401337
18-Aug-25,12.96,13.32,12.96,13.07,6747595
15-Aug-25,12.97,13.31,12.84,12.96,8338063
14-Aug-25,13.03,13.31,12.95,13.00,11594273
13-Aug-25,13.22,13.22,12.70,13.04,14284807
12-Aug-25,13.33,13.48,13.03,13.12,13038553
11-Aug-25,13.48,13.65,13.27,13.28,10563720
08-Aug-25,13.33,14.16,12.91,13.57,27189599
07-Aug-25,13.22,13.52,13.16,13.41,14439423
06-Aug-25,12.97,13.35,12.84,13.17,11650717
05-Aug-25,12.81,12.90,12.63,12.85,10370951
04-Aug-25,13.63,13.63,12.44,12.82,30018772
01-Aug-25,13.20,13.63,13.14,13.43,14500998
31-Jul-25,12.75,13.28,12.75,13.00,8578274
30-Jul-25,12.98,13.30,12.84,12.96,7425583
29-Jul-25,12.90,13.30,12.87,13.13,10836085
28-Jul-25,13.55,13.68,13.02,13.05,11295420
25-Jul-25,13.37,13.62,13.24,13.48,5179350
24-Jul-25,13.41,13.42,12.92,13.32,14197300
23-Jul-25,13.24,13.59,13.16,13.49,11855258
22-Jul-25,13.60,13.93,13.25,13.25,7656527
21-Jul-25,13.67,13.93,13.52,13.71,15624315
18-Jul-25,13.86,14.01,13.69,13.75,13666536
17-Jul-25,14.09,14.25,13.96,14.00,6088845
16-Jul-25,14.73,14.78,14.07,14.19,8574921
15-Jul-25,14.16,14.80,14.16,14.75,12228704
14-Jul-25,14.80,14.87,14.10,14.13,20025302
11-Jul-25,15.26,15.26,14.77,14.81,8876930
10-Jul-25,14.77,15.33,14.65,15.26,11493128
09-Jul-25,15.21,15.34,14.91,15.17,13918312
08-Jul-25,14.98,15.28,14.70,15.17,13227686
07-Jul-25,15.36,15.37,14.79,14.94,6704817
04-Jul-25,15.21,15.40,15.09,15.22,3863743
03-Jul-25,15.09,15.54,14.98,15.30,10994154
02-Jul-25,15.70,15.70,15.02,15.05,12195602
01-Jul-25,15.70,15.92,15.56,15.70,13605619
27-Jun-25,14.92,15.07,14.74,14.94,6123467
26-Jun-25,15.07,15.28,14.83,14.86,16043073
25-Jun-25,15.08,15.08,14.73,14.99,6662067
24-Jun-25,14.71,15.31,14.66,15.00,8923482
23-Jun-25,14.70,14.92,14.50,14.67,7824507
20-Jun-25,15.05,15.14,14.68,14.78,4531605
18-Jun-25,15.31,15.48,14.98,15.04,9740028
17-Jun-25,15.66,15.90,15.30,15.30,11201156
16-Jun-25,15.51,15.76,15.36,15.70,11395528
13-Jun-25,15.30,15.71,15.05,15.30,12411272
12-Jun-25,16.01,16.02,15.07,15.45,37414242
11-Jun-25,15.94,16.24,15.70,16.05,12155719
10-Jun-25,16.89,16.89,16.01,16.01,17237835
09-Jun-25,16.90,16.94,16.31,16.73,56699248
06-Jun-25,16.73,16.92,16.10,16.92,22661590
05-Jun-25,16.45,16.99,16.01,16.82,25181247
04-Jun-25,15.74,16.54,15.74,16.37,32434009
03-Jun-25,14.99,15.76,14.76,15.72,22448946
02-Jun-25,14.65,14.93,14.53,14.83,13998809
30-May-25,14.49,14.75,14.29,14.66,9692136
29-May-25,14.50,14.71,14.28,14.49,7078840
28-May-25,14.59,14.75,14.09,14.48,9518309
27-May-25,14.50,14.94,14.50,14.59,11200559
26-May-25,14.61,14.75,14.22,14.33,5928881
23-May-25,14.60,14.92,14.14,14.66,9376888
22-May-25,14.19,14.88,14.15,14.69,17539743
21-May-25,14.90,14.91,14.03,14.29,32768528
20-May-25,14.70,15.28,14.67,14.89,20380648
19-May-25,14.39,14.75,14.21,14.70,9527882
16-May-25,14.39,14.64,14.16,14.38,10470386
15-May-25,13.73,14.45,13.66,14.45,15652402
14-May-25,13.33,13.85,13.28,13.68,9518132
13-May-25,13.09,13.47,12.93,13.40,14399583
12-May-25,13.47,13.62,12.66,13.01,21725600
09-May-25,12.36,13.41,12.36,13.28,22467793
08-May-25,12.19,12.72,11.95,12.38,11685256
07-May-25,11.90,12.13,11.75,11.94,9821943
06-May-25,11.79,12.15,11.75,11.90,11138694
05-May-25,12.22,12.22,11.60,11.73,31106949
02-May-25,11.69,12.21,11.58,12.21,16060895
30-Apr-25,11.50,11.68,11.13,11.68,11731367
29-Apr-25,11.65,11.79,11.45,11.45,6300564
28-Apr-25,11.57,11.94,11.48,11.65,9898735
25-Apr-25,11.89,11.96,11.45,11.54,9855040
24-Apr-25,11.62,12.00,11.62,11.94,12750623
23-Apr-25,11.90,11.93,11.26,11.66,24242477
22-Apr-25,11.83,12.10,11.70,11.70,9888368
17-Apr-25,12.00,12.00,11.78,11.91,7001731
16-Apr-25,12.09,12.17,11.86,12.00,5652639
15-Apr-25,12.06,12.22,11.98,12.22,7834863
14-Apr-25,11.99,12.24,11.86,11.97,3661048
11-Apr-25,12.00,12.08,11.75,11.96,4793531
10-Apr-25,12.23,12.23,11.74,11.98,5043064
09-Apr-25,11.68,12.31,11.50,12.23,9620344
08-Apr-25,11.99,12.18,11.68,11.74,6966457
07-Apr-25,11.31,11.99,11.18,11.95,10278501
04-Apr-25,11.93,11.94,11.47,11.57,21571494
03-Apr-25,11.99,12.47,11.80,12.22,15055734
02-Apr-25,11.69,12.04,11.61,11.97,9661178
01-Apr-25,11.76,12.16,11.42,11.64,40688398
31-Mar-25,12.11,12.11,11.71,11.76,12848842
28-Mar-25,12.10,12.22,11.76,12.16,5312729
27-Mar-25,12.05,12.30,11.88,12.18,9786282
26-Mar-25,11.92,12.25,11.85,11.96,5685035
25-Mar-25,11.54,12.10,11.54,11.74,6024821
24-Mar-25,11.98,12.11,11.55,11.55,7830647
21-Mar-25,11.90,12.21,11.76,12.05,10139050
20-Mar-25,11.50,11.98,11.41,11.86,13922809
19-Mar-25,11.20,11.68,11.20,11.61,11211698
18-Mar-25,11.29,11.49,11.19,11.28,9190642
17-Mar-25,10.90,11.49,10.89,11.40,10222847
14-Mar-25,10.75,11.08,10.37,10.97,13793537
13-Mar-25,10.86,11.29,10.54,10.88,9901380
12-Mar-25,10.60,10.93,10.60,10.89,5926638
11-Mar-25,10.75,10.94,10.57,10.70,6520796
10-Mar-25,10.66,11.18,10.55,10.74,10084367
07-Mar-25,10.56,11.04,10.44,10.93,12362596
06-Mar-25,9.88,10.86,9.83,10.66,64334542
05-Mar-25,9.77,9.97,9.75,9.80,6073140
28-Feb-25,10.15,10.39,9.79,9.93,10041043
27-Feb-25,10.12,10.27,10.04,10.23,6140161
26-Feb-25,10.74,10.79,10.22,10.22,7371657
25-Feb-25,10.50,10.73,10.35,10.67,7153745
24-Feb-25,11.06,11.10,10.57,10.59,6234420
21-Feb-25,10.63,11.26,10.54,11.07,21167627
20-Feb-25,10.75,10.81,10.55,10.63,6955304
19-Feb-25,10.88,10.93,10.52,10.66,10790106
18-Feb-25,11.13,11.25,10.95,10.98,18814059
17-Feb-25,10.85,11.27,10.80,11.16,24367617

*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