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
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	3,91%	0,43	11,43	11,35	11,30	11,74	16M	4.159
15/01/2024	-1,79%	-0,20	11,00	11,04	11,00	11,38	5M	1.913
12/01/2024	1,82%	0,20	11,20	10,93	10,81	11,37	8M	2.281
11/01/2024	-2,05%	-0,23	11,00	11,13	10,84	11,42	9M	2.947
10/01/2024	1,17%	0,13	11,23	11,02	11,01	11,36	9M	2.721
09/01/2024	-1,42%	-0,16	11,10	11,24	11,04	11,36	7M	2.521
08/01/2024	2,46%	0,27	11,26	10,99	10,77	11,26	5M	2.059
05/01/2024	2,23%	0,24	10,99	10,65	10,65	11,26	7M	2.417
04/01/2024	-3,15%	-0,35	10,75	11,10	10,66	11,17	8M	2.994
03/01/2024	-2,55%	-0,29	11,10	11,30	11,09	11,54	11M	3.771
02/01/2024	-2,48%	-0,29	11,39	11,55	11,18	11,64	11M	4.582
28/12/2023	4,10%	0,46	11,68	11,34	11,33	11,68	12M	3.306
27/12/2023	0,81%	0,09	11,22	11,09	11,07	11,47	10M	2.728
26/12/2023	-3,97%	-0,46	11,13	11,57	11,13	11,60	16M	5.320
22/12/2023	-0,09%	-0,01	11,59	11,59	10,93	11,72	19M	5.928
21/12/2023	-3,49%	-0,42	11,60	12,10	11,38	12,31	16M	4.792
20/12/2023	7,03%	0,79	12,02	11,20	11,16	12,03	23M	7.622
19/12/2023	2,84%	0,31	11,23	10,97	10,54	11,40	24M	6.605
18/12/2023	-8,24%	-0,98	10,92	11,99	10,91	12,08	26M	7.255
15/12/2023	-0,67%	-0,08	11,90	12,07	11,90	12,38	11M	3.103
14/12/2023	-0,33%	-0,04	11,98	12,23	11,91	12,70	25M	7.590
13/12/2023	1,69%	0,20	12,02	11,85	11,72	12,20	16M	3.619
12/12/2023	0,85%	0,10	11,82	11,78	11,78	12,00	8M	1.655
11/12/2023	-0,26%	-0,03	11,72	11,76	11,71	12,03	6M	2.190
08/12/2023	2,17%	0,25	11,75	11,59	11,54	11,90	10M	3.585
07/12/2023	-2,13%	-0,25	11,50	11,80	11,50	11,86	8M	2.607
06/12/2023	1,29%	0,15	11,75	11,65	11,34	11,80	12M	3.929
05/12/2023	-2,52%	-0,30	11,60	11,84	11,50	12,10	12M	4.393
04/12/2023	1,80%	0,21	11,90	11,67	11,40	11,98	14M	4.205
01/12/2023	5,79%	0,64	11,69	11,11	11,08	11,75	13M	4.422
30/11/2023	-2,73%	-0,31	11,05	11,48	10,88	11,56	9M	2.423
29/11/2023	-1,56%	-0,18	11,36	11,65	11,20	11,82	9M	3.209
28/11/2023	-0,69%	-0,08	11,54	11,62	11,50	11,98	9M	3.419
27/11/2023	2,74%	0,31	11,62	11,40	11,26	11,70	6M	2.456
24/11/2023	-0,88%	-0,10	11,31	11,34	11,02	11,52	7M	2.872
23/11/2023	0,00%	0,00	11,41	11,51	11,25	11,51	5M	1.166
22/11/2023	1,24%	0,14	11,41	11,27	11,21	11,78	17M	5.635
21/11/2023	-0,97%	-0,11	11,27	11,31	11,14	11,43	14M	5.368
20/11/2023	-1,64%	-0,19	11,38	11,68	11,38	11,81	6M	2.363
17/11/2023	-3,98%	-0,48	11,57	12,05	11,46	12,10	14M	5.940
16/11/2023	4,87%	0,56	12,05	11,54	11,54	12,10	19M	7.348
14/11/2023	3,05%	0,34	11,49	11,23	11,23	11,84	17M	6.138
13/11/2023	-0,62%	-0,07	11,15	10,99	10,94	11,39	10M	3.934
10/11/2023	5,55%	0,59	11,22	10,87	10,65	11,28	17M	4.179
09/11/2023	4,63%	0,47	10,63	10,16	10,14	10,74	19M	4.985
08/11/2023	-2,21%	-0,23	10,16	10,24	10,10	10,49	17M	6.201
07/11/2023	1,76%	0,18	10,39	10,21	10,06	10,57	12M	4.553
06/11/2023	2,41%	0,24	10,21	10,10	9,98	10,34	31M	9.218
03/11/2023	10,04%	0,91	9,97	9,41	9,41	9,97	13M	4.840
01/11/2023	-1,84%	-0,17	9,06	9,31	8,84	9,36	13M	5.245
31/10/2023	0,87%	0,08	9,23	9,24	8,86	9,40	7M	3.238
30/10/2023	-1,40%	-0,13	9,15	9,29	8,99	9,40	16M	5.117
27/10/2023	-3,03%	-0,29	9,28	9,54	9,28	9,76	8M	2.885
26/10/2023	6,45%	0,58	9,57	8,99	8,91	9,58	12M	3.130
25/10/2023	-1,53%	-0,14	8,99	9,10	8,68	9,17	17M	3.938
24/10/2023	6,16%	0,53	9,13	8,70	8,53	9,13	14M	4.875
23/10/2023	6,04%	0,49	8,60	8,07	8,05	8,68	9M	3.946
20/10/2023	-1,22%	-0,10	8,11	8,13	7,88	8,33	6M	2.954
19/10/2023	1,11%	0,09	8,21	8,13	8,10	8,45	7M	3.491
18/10/2023	-2,52%	-0,21	8,12	8,33	7,87	8,33	13M	5.858
17/10/2023	1,96%	0,16	8,33	8,19	8,15	8,68	18M	7.030
16/10/2023	3,81%	0,30	8,17	7,92	7,89	8,26	8M	3.132
13/10/2023	-4,02%	-0,33	7,87	8,16	7,81	8,28	9M	4.944
11/10/2023	-0,85%	-0,07	8,20	8,22	8,18	8,53	11M	3.281
10/10/2023	-	-	8,27	8,40	8,26	8,76	36M	5.069

Date,Open,High,Low,Close,Volume
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
15-Jan-24,11.04,11.38,11.00,11.00,5434487
12-Jan-24,10.93,11.37,10.81,11.20,7638073
11-Jan-24,11.13,11.42,10.84,11.00,8856036
10-Jan-24,11.02,11.36,11.01,11.23,8849924
09-Jan-24,11.24,11.36,11.04,11.10,7049079
08-Jan-24,10.99,11.26,10.77,11.26,4925812
05-Jan-24,10.65,11.26,10.65,10.99,7118177
04-Jan-24,11.10,11.17,10.66,10.75,8028390
03-Jan-24,11.30,11.54,11.09,11.10,11109028
02-Jan-24,11.55,11.64,11.18,11.39,11328888
28-Dec-23,11.34,11.68,11.33,11.68,12348510
27-Dec-23,11.09,11.47,11.07,11.22,9709983
26-Dec-23,11.57,11.60,11.13,11.13,16298005
22-Dec-23,11.59,11.72,10.93,11.59,19418416
21-Dec-23,12.10,12.31,11.38,11.60,16267319
20-Dec-23,11.20,12.03,11.16,12.02,23289504
19-Dec-23,10.97,11.40,10.54,11.23,23681088
18-Dec-23,11.99,12.08,10.91,10.92,25945060
15-Dec-23,12.07,12.38,11.90,11.90,11447294
14-Dec-23,12.23,12.70,11.91,11.98,25221381
13-Dec-23,11.85,12.20,11.72,12.02,15557456
12-Dec-23,11.78,12.00,11.78,11.82,8169125
11-Dec-23,11.76,12.03,11.71,11.72,6040081
08-Dec-23,11.59,11.90,11.54,11.75,9785990
07-Dec-23,11.80,11.86,11.50,11.50,8314174
06-Dec-23,11.65,11.80,11.34,11.75,11732444
05-Dec-23,11.84,12.10,11.50,11.60,12354160
04-Dec-23,11.67,11.98,11.40,11.90,14136653
01-Dec-23,11.11,11.75,11.08,11.69,12895495
30-Nov-23,11.48,11.56,10.88,11.05,9246562
29-Nov-23,11.65,11.82,11.20,11.36,9434523
28-Nov-23,11.62,11.98,11.50,11.54,9355719
27-Nov-23,11.40,11.70,11.26,11.62,5982221
24-Nov-23,11.34,11.52,11.02,11.31,7453956
23-Nov-23,11.51,11.51,11.25,11.41,4552211
22-Nov-23,11.27,11.78,11.21,11.41,16970410
21-Nov-23,11.31,11.43,11.14,11.27,13802885
20-Nov-23,11.68,11.81,11.38,11.38,6335033
17-Nov-23,12.05,12.10,11.46,11.57,14372768
16-Nov-23,11.54,12.10,11.54,12.05,18597977
14-Nov-23,11.23,11.84,11.23,11.49,17319242
13-Nov-23,10.99,11.39,10.94,11.15,10471269
10-Nov-23,10.87,11.28,10.65,11.22,16540812
09-Nov-23,10.16,10.74,10.14,10.63,18898045
08-Nov-23,10.24,10.49,10.10,10.16,16933366
07-Nov-23,10.21,10.57,10.06,10.39,12436012
06-Nov-23,10.10,10.34,9.98,10.21,30762078
03-Nov-23,9.41,9.97,9.41,9.97,12797950
01-Nov-23,9.31,9.36,8.84,9.06,13218818
31-Oct-23,9.24,9.40,8.86,9.23,7437458
30-Oct-23,9.29,9.40,8.99,9.15,16478656
27-Oct-23,9.54,9.76,9.28,9.28,7547122
26-Oct-23,8.99,9.58,8.91,9.57,12240878
25-Oct-23,9.10,9.17,8.68,8.99,16948689
24-Oct-23,8.70,9.13,8.53,9.13,13593292
23-Oct-23,8.07,8.68,8.05,8.60,9318666
20-Oct-23,8.13,8.33,7.88,8.11,6338072
19-Oct-23,8.13,8.45,8.10,8.21,7433919
18-Oct-23,8.33,8.33,7.87,8.12,12612867
17-Oct-23,8.19,8.68,8.15,8.33,17661945
16-Oct-23,7.92,8.26,7.89,8.17,7946145
13-Oct-23,8.16,8.28,7.81,7.87,9078319
11-Oct-23,8.22,8.53,8.18,8.20,10576912
10-Oct-23,8.40,8.76,8.26,8.27,36085915

*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