Cotação atual, histórico e gráfico do papel: PLRI11

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 PLRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/11/2023	5,38%	0,86	16,85	16,85	16,85	16,85	4K	2
23/11/2023	0,00%	0,00	15,99	17,00	15,99	17,00	82	3
20/11/2023	3,16%	0,49	15,99	15,51	15,50	15,99	2K	3
17/11/2023	1,97%	0,30	15,50	15,50	15,50	15,50	186	1
16/11/2023	-5,00%	-0,80	15,20	16,00	15,20	16,00	1K	5
13/11/2023	0,00%	0,00	16,00	16,00	16,00	16,01	2K	9
10/11/2023	0,00%	0,00	16,00	16,01	16,00	16,01	144	3
09/11/2023	0,00%	0,00	16,00	16,02	16,00	16,02	2K	6
08/11/2023	0,00%	0,00	16,00	16,01	16,00	16,01	320	2
06/11/2023	-5,94%	-1,01	16,00	15,31	15,31	16,00	852	5
30/10/2023	-0,18%	-0,03	17,01	17,01	17,01	17,01	17	1

27/10/2023	-4,16%	-0,74	17,04	17,76	17,04	17,76	926	6
26/10/2023	4,59%	0,78	17,78	17,78	17,78	17,78	195	1
25/10/2023	-4,39%	-0,78	17,00	17,00	17,00	17,01	1K	3
23/10/2023	4,59%	0,78	17,78	17,99	17,78	17,99	2K	4
19/10/2023	-5,50%	-0,99	17,00	17,99	17,00	17,99	1K	5
17/10/2023	0,00%	0,00	17,99	17,99	17,99	17,99	53	1
16/10/2023	5,76%	0,98	17,99	17,99	17,01	18,00	3K	11
13/10/2023	0,06%	0,01	17,01	17,01	17,01	17,01	136	2
11/10/2023	-0,64%	-0,11	17,00	18,94	17,00	18,94	2K	5
10/10/2023	0,65%	0,11	17,11	18,01	17,11	18,01	521	2
05/10/2023	0,00%	0,00	17,00	17,00	17,00	17,00	3K	1
03/10/2023	-5,56%	-1,00	17,00	17,00	17,00	17,00	119	1
29/09/2023	0,00%	0,00	18,00	18,00	18,00	18,00	72	1
28/09/2023	0,00%	0,00	18,00	18,14	18,00	18,14	10K	6
27/09/2023	0,00%	0,00	18,00	18,00	18,00	18,00	2K	4
26/09/2023	-0,77%	-0,14	18,00	18,00	18,00	18,00	990	2
21/09/2023	0,00%	0,00	18,14	18,01	18,01	18,14	3K	6
20/09/2023	0,00%	0,00	18,14	18,00	18,00	18,14	1K	3
19/09/2023	-0,17%	-0,03	18,14	18,14	18,14	18,14	72	1
18/09/2023	0,00%	0,00	18,17	18,19	18,17	18,19	109	2
15/09/2023	-0,06%	-0,01	18,17	18,17	18,17	18,17	18	1
14/09/2023	-0,05%	-0,01	18,18	18,18	18,18	18,18	363	2
13/09/2023	1,06%	0,19	18,19	18,19	18,19	18,19	36	2
12/09/2023	0,00%	0,00	18,00	18,00	18,00	18,00	8K	4
11/09/2023	0,11%	0,02	18,00	17,97	17,96	18,00	19K	16
08/09/2023	1,58%	0,28	17,98	18,00	16,89	18,00	10K	27
06/09/2023	-1,67%	-0,30	17,70	17,70	17,70	17,70	1K	4
31/08/2023	0,00%	0,00	18,00	18,00	18,00	18,05	74K	17
30/08/2023	0,00%	0,00	18,00	18,20	18,00	18,54	19K	13
29/08/2023	-2,65%	-0,49	18,00	18,48	18,00	18,48	4K	7
28/08/2023	2,21%	0,40	18,49	18,99	18,49	18,99	55	2
25/08/2023	0,50%	0,09	18,09	18,00	18,00	18,94	24K	19
24/08/2023	0,00%	0,00	18,00	18,00	18,00	18,43	11K	8
23/08/2023	0,00%	0,00	18,00	18,03	18,00	18,03	1K	3
22/08/2023	0,00%	0,00	18,00	18,00	18,00	18,02	4K	6
21/08/2023	0,00%	0,00	18,00	18,01	18,00	18,02	3K	8
18/08/2023	0,00%	0,00	18,00	18,00	18,00	18,00	900	1
17/08/2023	-3,33%	-0,62	18,00	18,64	18,00	18,64	2K	10
15/08/2023	-0,11%	-0,02	18,62	18,62	18,62	18,62	37	1
14/08/2023	-0,64%	-0,12	18,64	18,65	18,04	18,65	929	6
11/08/2023	4,22%	0,76	18,76	18,76	18,76	18,76	150	3
10/08/2023	-3,23%	-0,60	18,00	18,01	18,00	18,01	180	3
09/08/2023	-0,91%	-0,17	18,60	18,60	18,60	18,60	316	1
08/08/2023	-0,05%	-0,01	18,77	18,77	18,77	18,77	375	1
07/08/2023	0,05%	0,01	18,78	18,78	18,78	18,78	187	1
04/08/2023	1,40%	0,26	18,77	18,76	18,76	18,77	694	4
03/08/2023	-0,96%	-0,18	18,51	18,51	18,51	18,51	37	1
02/08/2023	-0,43%	-0,08	18,69	18,70	18,69	18,70	93	2
01/08/2023	-1,21%	-0,23	18,77	18,77	18,77	18,77	187	1
31/07/2023	5,56%	1,00	19,00	18,00	18,00	19,00	588	3
28/07/2023	-4,26%	-0,80	18,00	18,75	18,00	18,75	108	3
27/07/2023	-0,27%	-0,05	18,80	18,85	18,00	18,85	3K	15
26/07/2023	-0,74%	-0,14	18,85	18,81	18,71	18,85	470	14
25/07/2023	8,83%	1,54	18,99	18,04	18,01	18,99	449	6
24/07/2023	-8,21%	-1,56	17,45	17,45	17,45	17,45	2K	3
21/07/2023	0,05%	0,01	19,01	19,02	19,01	19,02	551	2
20/07/2023	-0,52%	-0,10	19,00	19,10	19,00	19,10	190K	6
19/07/2023	0,00%	0,00	19,10	19,10	19,10	19,10	76	2
18/07/2023	0,42%	0,08	19,10	19,02	19,00	19,10	5K	4
17/07/2023	-1,91%	-0,37	19,02	19,02	19,02	19,02	57	1
14/07/2023	2,00%	0,38	19,39	19,39	19,39	19,39	96	1
13/07/2023	0,05%	0,01	19,01	19,00	19,00	19,01	76	2
12/07/2023	0,00%	0,00	19,00	19,24	19,00	19,24	762	3
11/07/2023	-2,81%	-0,55	19,00	16,84	16,84	19,00	3K	4
10/07/2023	-0,05%	-0,01	19,55	19,02	18,70	19,55	7K	15
06/07/2023	2,95%	0,56	19,56	19,95	19,56	19,95	98	3
05/07/2023	-4,76%	-0,95	19,00	19,00	19,00	19,00	57	1
04/07/2023	3,26%	0,63	19,95	20,02	19,95	20,02	579	6
03/07/2023	-0,72%	-0,14	19,32	19,35	19,32	19,35	3K	5
30/06/2023	1,94%	0,37	19,46	19,47	19,46	19,47	1K	5
29/06/2023	-1,95%	-0,38	19,09	19,00	19,00	19,10	1K	4
28/06/2023	2,47%	0,47	19,47	19,47	19,47	19,47	136	2
27/06/2023	0,00%	0,00	19,00	19,11	19,00	19,11	666	4
26/06/2023	-2,91%	-0,57	19,00	19,57	19,00	19,57	365	6
23/06/2023	0,00%	0,00	19,57	19,57	19,57	19,57	176	1
22/06/2023	0,36%	0,07	19,57	19,51	19,01	19,57	563	4
21/06/2023	2,63%	0,50	19,50	19,03	19,03	19,50	1K	5
20/06/2023	-0,16%	-0,03	19,00	19,03	19,00	19,03	912	3
19/06/2023	-4,85%	-0,97	19,03	20,04	19,02	20,05	3K	14
16/06/2023	-0,45%	-0,09	20,00	19,02	19,02	20,04	3K	9
14/06/2023	5,68%	1,08	20,09	20,09	20,09	20,09	200	3
13/06/2023	-5,84%	-1,18	19,01	19,01	19,01	19,01	133	3
12/06/2023	6,26%	1,19	20,19	20,19	20,19	20,19	201	2
09/06/2023	-2,61%	-0,51	19,00	19,00	19,00	19,00	89K	4
07/06/2023	-2,45%	-0,49	19,51	20,00	19,51	20,20	2K	7
06/06/2023	0,00%	0,00	20,00	20,00	20,00	20,00	40	1
05/06/2023	-0,99%	-0,20	20,00	20,20	20,00	20,20	2K	5
02/06/2023	-0,49%	-0,10	20,20	19,01	19,01	20,20	139	2
01/06/2023	0,00%	0,00	20,30	20,30	20,30	20,30	121	2
31/05/2023	1,91%	0,38	20,30	19,01	19,01	20,30	4K	11
30/05/2023	-0,30%	-0,06	19,92	19,00	19,00	19,93	23K	9
29/05/2023	0,10%	0,02	19,98	19,02	19,00	19,99	14K	8
26/05/2023	0,00%	0,00	19,96	19,96	19,96	19,96	119	1
25/05/2023	-0,15%	-0,03	19,96	19,97	19,96	19,97	1K	4
24/05/2023	-0,05%	-0,01	19,99	19,02	19,01	20,00	894	14
23/05/2023	0,00%	0,00	20,00	19,50	19,49	20,00	297	5
19/05/2023	0,00%	0,00	20,00	19,03	19,03	20,00	290	6
18/05/2023	3,25%	0,63	20,00	19,37	19,37	20,00	7K	13
17/05/2023	1,41%	0,27	19,37	19,09	18,60	19,37	33K	14
16/05/2023	0,00%	0,00	19,10	18,63	18,63	19,10	3K	7
15/05/2023	0,00%	0,00	19,10	19,10	18,61	19,10	4K	17
12/05/2023	-2,05%	-0,40	19,10	18,56	18,56	19,10	3K	21
11/05/2023	2,63%	0,50	19,50	19,38	19,38	19,50	679	4
10/05/2023	0,00%	0,00	19,00	19,00	18,50	19,00	6K	10
09/05/2023	-4,90%	-0,98	19,00	19,76	19,00	19,76	116K	14
08/05/2023	7,53%	1,40	19,98	20,40	18,50	20,40	12K	15
05/05/2023	-10,28%	-2,13	18,58	20,50	18,55	20,50	2K	7
03/05/2023	-3,85%	-0,83	20,71	21,50	20,33	21,50	1K	6
02/05/2023	-0,69%	-0,15	21,54	21,54	21,54	21,54	86	1
28/04/2023	-1,72%	-0,38	21,69	21,68	21,68	21,69	86	2
27/04/2023	-0,14%	-0,03	22,07	21,99	19,13	22,07	5K	14
25/04/2023	-0,32%	-0,07	22,10	20,02	20,02	22,10	881	5
24/04/2023	-0,14%	-0,03	22,17	22,17	22,09	22,17	8K	7
20/04/2023	1,83%	0,40	22,20	22,19	22,19	22,20	4K	3
19/04/2023	0,05%	0,01	21,80	21,81	21,00	21,81	2K	5
18/04/2023	-0,37%	-0,08	21,79	21,85	20,02	22,25	17K	29
17/04/2023	-0,59%	-0,13	21,87	21,87	18,41	21,89	777	10
14/04/2023	3,92%	0,83	22,00	21,17	21,14	22,00	15K	14
13/04/2023	0,19%	0,04	21,17	20,59	20,59	21,17	12K	17
12/04/2023	-0,33%	-0,07	21,13	18,60	18,60	21,13	3K	7
11/04/2023	-3,64%	-0,80	21,20	20,00	20,00	21,20	33K	17
10/04/2023	-2,00%	-0,45	22,00	22,29	22,00	22,29	3K	7
05/04/2023	-	-	22,45	22,49	22,45	22,49	89	2

Date,Open,High,Low,Close,Volume
30-Nov-23,16.85,16.85,16.85,16.85,3723
23-Nov-23,17.00,17.00,15.99,15.99,82
20-Nov-23,15.51,15.99,15.50,15.99,1953
17-Nov-23,15.50,15.50,15.50,15.50,186
16-Nov-23,16.00,16.00,15.20,15.20,1165
13-Nov-23,16.00,16.01,16.00,16.00,1712
10-Nov-23,16.01,16.01,16.00,16.00,144
09-Nov-23,16.02,16.02,16.00,16.00,2416
08-Nov-23,16.01,16.01,16.00,16.00,320
06-Nov-23,15.31,16.00,15.31,16.00,852
30-Oct-23,17.01,17.01,17.01,17.01,17
27-Oct-23,17.76,17.76,17.04,17.04,926
26-Oct-23,17.78,17.78,17.78,17.78,195
25-Oct-23,17.00,17.01,17.00,17.00,1275
23-Oct-23,17.99,17.99,17.78,17.78,2129
19-Oct-23,17.99,17.99,17.00,17.00,1409
17-Oct-23,17.99,17.99,17.99,17.99,53
16-Oct-23,17.99,18.00,17.01,17.99,2560
13-Oct-23,17.01,17.01,17.01,17.01,136
11-Oct-23,18.94,18.94,17.00,17.00,2462
10-Oct-23,18.01,18.01,17.11,17.11,521
05-Oct-23,17.00,17.00,17.00,17.00,3026
03-Oct-23,17.00,17.00,17.00,17.00,119
29-Sep-23,18.00,18.00,18.00,18.00,72
28-Sep-23,18.14,18.14,18.00,18.00,9954
27-Sep-23,18.00,18.00,18.00,18.00,2070
26-Sep-23,18.00,18.00,18.00,18.00,990
21-Sep-23,18.01,18.14,18.01,18.14,2992
20-Sep-23,18.00,18.14,18.00,18.14,1226
19-Sep-23,18.14,18.14,18.14,18.14,72
18-Sep-23,18.19,18.19,18.17,18.17,109
15-Sep-23,18.17,18.17,18.17,18.17,18
14-Sep-23,18.18,18.18,18.18,18.18,363
13-Sep-23,18.19,18.19,18.19,18.19,36
12-Sep-23,18.00,18.00,18.00,18.00,7578
11-Sep-23,17.97,18.00,17.96,18.00,18907
08-Sep-23,18.00,18.00,16.89,17.98,10496
06-Sep-23,17.70,17.70,17.70,17.70,1026
31-Aug-23,18.00,18.05,18.00,18.00,73729
30-Aug-23,18.20,18.54,18.00,18.00,18752
29-Aug-23,18.48,18.48,18.00,18.00,3736
28-Aug-23,18.99,18.99,18.49,18.49,55
25-Aug-23,18.00,18.94,18.00,18.09,24059
24-Aug-23,18.00,18.43,18.00,18.00,11499
23-Aug-23,18.03,18.03,18.00,18.00,1081
22-Aug-23,18.00,18.02,18.00,18.00,4159
21-Aug-23,18.01,18.02,18.00,18.00,3042
18-Aug-23,18.00,18.00,18.00,18.00,900
17-Aug-23,18.64,18.64,18.00,18.00,1504
15-Aug-23,18.62,18.62,18.62,18.62,37
14-Aug-23,18.65,18.65,18.04,18.64,929
11-Aug-23,18.76,18.76,18.76,18.76,150
10-Aug-23,18.01,18.01,18.00,18.00,180
09-Aug-23,18.60,18.60,18.60,18.60,316
08-Aug-23,18.77,18.77,18.77,18.77,375
07-Aug-23,18.78,18.78,18.78,18.78,187
04-Aug-23,18.76,18.77,18.76,18.77,694
03-Aug-23,18.51,18.51,18.51,18.51,37
02-Aug-23,18.70,18.70,18.69,18.69,93
01-Aug-23,18.77,18.77,18.77,18.77,187
31-Jul-23,18.00,19.00,18.00,19.00,588
28-Jul-23,18.75,18.75,18.00,18.00,108
27-Jul-23,18.85,18.85,18.00,18.80,2573
26-Jul-23,18.81,18.85,18.71,18.85,470
25-Jul-23,18.04,18.99,18.01,18.99,449
24-Jul-23,17.45,17.45,17.45,17.45,1762
21-Jul-23,19.02,19.02,19.01,19.01,551
20-Jul-23,19.10,19.10,19.00,19.00,190269
19-Jul-23,19.10,19.10,19.10,19.10,76
18-Jul-23,19.02,19.10,19.00,19.10,4617
17-Jul-23,19.02,19.02,19.02,19.02,57
14-Jul-23,19.39,19.39,19.39,19.39,96
13-Jul-23,19.00,19.01,19.00,19.01,76
12-Jul-23,19.24,19.24,19.00,19.00,762
11-Jul-23,16.84,19.00,16.84,19.00,3109
10-Jul-23,19.02,19.55,18.70,19.55,7493
06-Jul-23,19.95,19.95,19.56,19.56,98
05-Jul-23,19.00,19.00,19.00,19.00,57
04-Jul-23,20.02,20.02,19.95,19.95,579
03-Jul-23,19.35,19.35,19.32,19.32,2902
30-Jun-23,19.47,19.47,19.46,19.46,1261
29-Jun-23,19.00,19.10,19.00,19.09,1220
28-Jun-23,19.47,19.47,19.47,19.47,136
27-Jun-23,19.11,19.11,19.00,19.00,666
26-Jun-23,19.57,19.57,19.00,19.00,365
23-Jun-23,19.57,19.57,19.57,19.57,176
22-Jun-23,19.51,19.57,19.01,19.57,563
21-Jun-23,19.03,19.50,19.03,19.50,1348
20-Jun-23,19.03,19.03,19.00,19.00,912
19-Jun-23,20.04,20.05,19.02,19.03,2710
16-Jun-23,19.02,20.04,19.02,20.00,2789
14-Jun-23,20.09,20.09,20.09,20.09,200
13-Jun-23,19.01,19.01,19.01,19.01,133
12-Jun-23,20.19,20.19,20.19,20.19,201
09-Jun-23,19.00,19.00,19.00,19.00,88825
07-Jun-23,20.00,20.20,19.51,19.51,1710
06-Jun-23,20.00,20.00,20.00,20.00,40
05-Jun-23,20.20,20.20,20.00,20.00,1962
02-Jun-23,19.01,20.20,19.01,20.20,139
01-Jun-23,20.30,20.30,20.30,20.30,121
31-May-23,19.01,20.30,19.01,20.30,3804
30-May-23,19.00,19.93,19.00,19.92,23332
29-May-23,19.02,19.99,19.00,19.98,13863
26-May-23,19.96,19.96,19.96,19.96,119
25-May-23,19.97,19.97,19.96,19.96,1138
24-May-23,19.02,20.00,19.01,19.99,894
23-May-23,19.50,20.00,19.49,20.00,297
19-May-23,19.03,20.00,19.03,20.00,290
18-May-23,19.37,20.00,19.37,20.00,6874
17-May-23,19.09,19.37,18.60,19.37,33138
16-May-23,18.63,19.10,18.63,19.10,2506
15-May-23,19.10,19.10,18.61,19.10,3819
12-May-23,18.56,19.10,18.56,19.10,3329
11-May-23,19.38,19.50,19.38,19.50,679
10-May-23,19.00,19.00,18.50,19.00,6439
09-May-23,19.76,19.76,19.00,19.00,116076
08-May-23,20.40,20.40,18.50,19.98,11823
05-May-23,20.50,20.50,18.55,18.58,1676
03-May-23,21.50,21.50,20.33,20.71,1386
02-May-23,21.54,21.54,21.54,21.54,86
28-Apr-23,21.68,21.69,21.68,21.69,86
27-Apr-23,21.99,22.07,19.13,22.07,5080
25-Apr-23,20.02,22.10,20.02,22.10,881
24-Apr-23,22.17,22.17,22.09,22.17,7649
20-Apr-23,22.19,22.20,22.19,22.20,4083
19-Apr-23,21.81,21.81,21.00,21.80,1503
18-Apr-23,21.85,22.25,20.02,21.79,16502
17-Apr-23,21.87,21.89,18.41,21.87,777
14-Apr-23,21.17,22.00,21.14,22.00,14702
13-Apr-23,20.59,21.17,20.59,21.17,11957
12-Apr-23,18.60,21.13,18.60,21.13,3380
11-Apr-23,20.00,21.20,20.00,21.20,33243
10-Apr-23,22.29,22.29,22.00,22.00,3140
05-Apr-23,22.49,22.49,22.45,22.45,89

*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: PLRI11