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
25/01/2022	2,82%	1,05	38,25	38,20	38,00	38,25	1K	7
24/01/2022	-2,21%	-0,84	37,20	38,04	37,11	38,40	7K	13
21/01/2022	0,16%	0,06	38,04	36,42	33,15	38,11	7K	23
20/01/2022	1,09%	0,41	37,98	38,29	37,98	38,30	5K	11
19/01/2022	-1,83%	-0,70	37,57	37,90	37,57	38,29	1K	7
18/01/2022	0,71%	0,27	38,27	38,30	38,27	38,30	612	5
17/01/2022	3,83%	1,40	38,00	38,46	38,00	38,46	2K	3
14/01/2022	1,67%	0,60	36,60	38,13	36,00	38,13	16K	28
13/01/2022	-2,70%	-1,00	36,00	38,46	36,00	38,49	10K	21
12/01/2022	-3,85%	-1,48	37,00	37,50	35,07	38,45	20K	27
11/01/2022	-0,03%	-0,01	38,48	38,49	38,48	38,49	1K	2

10/01/2022	-0,16%	-0,06	38,49	38,50	38,48	38,50	4K	13
07/01/2022	0,00%	0,00	38,55	38,55	38,55	38,55	848	3
06/01/2022	-0,87%	-0,34	38,55	38,55	38,55	38,55	462	2
04/01/2022	0,93%	0,36	38,89	38,71	38,71	39,01	21K	17
30/12/2021	2,34%	0,88	38,53	39,74	38,45	39,75	4K	11
29/12/2021	-2,84%	-1,10	37,65	38,72	37,65	38,73	26K	14
28/12/2021	0,39%	0,15	38,75	38,01	37,85	38,75	4K	9
27/12/2021	0,16%	0,06	38,60	38,60	38,60	38,60	115	2
23/12/2021	2,64%	0,99	38,54	38,56	38,54	38,58	2K	6
22/12/2021	-3,72%	-1,45	37,55	37,53	37,53	39,04	2K	10
21/12/2021	0,00%	0,00	39,00	39,00	39,00	39,05	1K	5
20/12/2021	1,04%	0,40	39,00	38,78	36,41	39,00	26K	32
17/12/2021	1,13%	0,43	38,60	39,04	38,60	39,04	896	3
16/12/2021	0,00%	0,00	38,17	38,19	38,17	38,19	954	3
15/12/2021	0,00%	0,00	38,17	38,23	38,17	38,23	4K	5
14/12/2021	2,61%	0,97	38,17	37,22	37,21	38,21	21K	12
13/12/2021	0,54%	0,20	37,20	38,99	37,20	38,99	20K	9
10/12/2021	1,29%	0,47	37,00	37,06	37,00	37,06	777	4
09/12/2021	-3,89%	-1,48	36,53	36,63	36,53	38,00	4K	21
08/12/2021	0,03%	0,01	38,01	38,01	38,01	38,01	152	1
07/12/2021	-2,39%	-0,93	38,00	38,94	38,00	38,94	42K	8
06/12/2021	-0,08%	-0,03	38,93	38,93	38,93	38,97	2K	6
03/12/2021	-0,36%	-0,14	38,96	39,05	36,05	39,05	948	5
02/12/2021	-1,01%	-0,40	39,10	39,10	39,10	39,11	8K	3
01/12/2021	-0,08%	-0,03	39,50	36,00	36,00	39,50	7K	12
30/11/2021	-1,15%	-0,46	39,53	39,94	39,53	39,95	2K	6
29/11/2021	3,33%	1,29	39,99	40,00	39,99	40,00	439	2
26/11/2021	0,00%	0,00	38,70	38,70	38,70	39,79	9K	12
25/11/2021	0,00%	0,00	38,70	38,70	38,70	38,70	270	1
24/11/2021	0,73%	0,28	38,70	39,37	37,29	39,37	1K	6
23/11/2021	-0,31%	-0,12	38,42	38,53	38,37	38,99	1K	10
22/11/2021	7,06%	2,54	38,54	38,93	37,15	39,09	2K	11
19/11/2021	-7,69%	-3,00	36,00	39,60	36,00	39,60	4K	11
18/11/2021	-2,01%	-0,80	39,00	39,75	38,00	39,79	18K	13
17/11/2021	0,03%	0,01	39,80	37,21	37,00	39,80	15K	21
16/11/2021	-0,50%	-0,20	39,79	39,99	39,79	39,99	1K	7
12/11/2021	-1,96%	-0,80	39,99	40,75	37,45	40,75	14K	28
11/11/2021	0,97%	0,39	40,79	40,40	40,40	40,79	5K	3
10/11/2021	3,59%	1,40	40,40	39,00	39,00	40,50	1K	7
09/11/2021	0,00%	0,00	39,00	39,01	39,00	40,36	12K	25
08/11/2021	-4,15%	-1,69	39,00	34,60	34,60	40,10	25K	53
04/11/2021	1,80%	0,72	40,69	39,26	38,73	40,69	14K	19
03/11/2021	1,58%	0,62	39,97	39,10	39,10	40,01	10K	7
01/11/2021	-14,44%	-6,64	39,35	45,76	39,35	45,76	7K	17
29/10/2021	2,25%	1,01	45,99	44,99	44,70	45,99	19K	12
28/10/2021	-0,04%	-0,02	44,98	44,02	43,71	44,98	3K	9
27/10/2021	0,13%	0,06	45,00	45,59	45,00	45,60	956	8
26/10/2021	-0,13%	-0,06	44,94	45,00	43,61	45,01	20K	15
25/10/2021	2,27%	1,00	45,00	43,99	43,99	45,50	37K	13
22/10/2021	0,00%	0,00	44,00	46,93	42,24	46,93	63K	26
21/10/2021	-1,92%	-0,86	44,00	44,73	44,00	44,73	29K	15
20/10/2021	-3,49%	-1,62	44,86	46,19	44,85	46,19	7K	20
19/10/2021	4,45%	1,98	46,48	46,88	46,48	46,91	5K	7
18/10/2021	-0,07%	-0,03	44,50	44,63	44,48	45,03	13K	29
15/10/2021	-5,19%	-2,44	44,53	44,54	44,53	44,54	534	4
14/10/2021	2,51%	1,15	46,97	47,00	46,97	47,00	5K	10
13/10/2021	0,00%	0,00	45,82	44,58	44,30	45,82	7K	10
11/10/2021	0,02%	0,01	45,82	45,82	45,81	45,82	962	3
08/10/2021	1,17%	0,53	45,81	45,77	45,77	45,81	2K	3
07/10/2021	-0,26%	-0,12	45,28	45,39	44,50	45,48	6K	9
06/10/2021	-0,44%	-0,20	45,40	45,40	45,39	46,00	62K	14
05/10/2021	-0,63%	-0,29	45,60	46,00	45,60	46,00	3K	7
04/10/2021	0,02%	0,01	45,89	45,88	45,88	45,89	2K	2
01/10/2021	-2,69%	-1,27	45,88	45,99	45,45	45,99	8K	12
30/09/2021	-0,74%	-0,35	47,15	47,99	45,10	47,99	25K	320
29/09/2021	-0,46%	-0,22	47,50	47,99	47,50	47,99	239	3
28/09/2021	6,04%	2,72	47,72	47,71	47,71	47,72	477	2
27/09/2021	-5,38%	-2,56	45,00	47,55	45,00	47,97	43K	29
24/09/2021	-0,19%	-0,09	47,56	47,55	44,52	47,98	4K	13
23/09/2021	-0,65%	-0,31	47,65	47,84	46,80	47,84	23K	8
22/09/2021	-0,29%	-0,14	47,96	45,69	44,50	48,00	4K	20
21/09/2021	3,44%	1,60	48,10	48,10	48,10	48,10	240	2
20/09/2021	-3,27%	-1,57	46,50	48,07	46,50	48,07	9K	7
17/09/2021	4,03%	1,86	48,07	46,26	46,26	48,07	27K	16
16/09/2021	-3,67%	-1,76	46,21	47,20	46,21	47,21	2K	7
15/09/2021	2,04%	0,96	47,97	47,03	45,90	48,00	35K	234
14/09/2021	1,73%	0,80	47,01	46,16	46,15	48,00	1K	9
13/09/2021	-3,71%	-1,78	46,21	46,21	46,21	46,21	231	1
10/09/2021	2,19%	1,03	47,99	47,00	47,00	47,99	9K	7
09/09/2021	2,09%	0,96	46,96	47,00	46,95	47,00	1K	3
08/09/2021	-3,81%	-1,82	46,00	46,01	46,00	47,84	9K	8
06/09/2021	2,84%	1,32	47,82	46,50	46,50	47,82	5K	3
02/09/2021	1,09%	0,50	46,50	46,70	46,50	46,70	8K	4
01/09/2021	-3,87%	-1,85	46,00	46,00	46,00	46,00	6K	1
31/08/2021	0,06%	0,03	47,85	47,84	47,84	47,85	956	5
30/08/2021	3,66%	1,69	47,82	46,16	46,16	47,82	1K	4
27/08/2021	-2,86%	-1,36	46,13	47,84	46,13	47,84	647	4
26/08/2021	-1,02%	-0,49	47,49	47,98	47,49	47,98	2K	5
25/08/2021	-0,77%	-0,37	47,98	47,99	47,98	47,99	7K	5
24/08/2021	-0,62%	-0,30	48,35	46,10	46,10	48,42	1K	7
23/08/2021	-0,25%	-0,12	48,65	48,65	48,65	48,65	97	2
20/08/2021	4,88%	2,27	48,77	46,50	46,10	48,77	3K	10
19/08/2021	-4,65%	-2,27	46,50	46,50	46,50	46,50	46	1
18/08/2021	3,77%	1,77	48,77	48,77	48,77	48,77	48	1
17/08/2021	-3,73%	-1,82	47,00	48,89	47,00	48,89	1K	7
16/08/2021	4,99%	2,32	48,82	48,89	48,82	48,89	146	3
13/08/2021	0,00%	0,00	46,50	48,33	46,50	49,00	2K	6
12/08/2021	-3,33%	-1,60	46,50	45,80	45,80	46,51	4K	6
11/08/2021	1,05%	0,50	48,10	47,60	47,60	48,10	5K	6
10/08/2021	4,27%	1,95	47,60	45,65	45,65	48,33	11K	14
09/08/2021	-2,85%	-1,34	45,65	46,99	45,65	46,99	1K	6
06/08/2021	5,55%	2,47	46,99	47,47	45,99	47,48	2K	5
05/08/2021	-6,27%	-2,98	44,52	45,20	44,00	45,20	8K	7
04/08/2021	0,00%	0,00	47,50	45,14	45,13	47,50	2K	3
03/08/2021	0,00%	0,00	47,50	47,50	47,50	47,60	760	4
02/08/2021	-0,81%	-0,39	47,50	47,80	47,50	47,80	428	2
30/07/2021	-0,23%	-0,11	47,89	48,34	47,89	48,34	3K	10
29/07/2021	0,00%	0,00	48,00	48,00	48,00	48,00	96	1
26/07/2021	0,02%	0,01	48,00	47,99	47,99	48,00	10K	3
23/07/2021	5,36%	2,44	47,99	47,99	47,99	47,99	1K	3
22/07/2021	-3,09%	-1,45	45,55	46,89	45,55	46,89	1K	6
21/07/2021	2,17%	1,00	47,00	47,00	45,53	47,00	14K	10
20/07/2021	0,00%	0,00	46,00	46,00	46,00	46,00	2K	4
19/07/2021	-1,90%	-0,89	46,00	46,00	46,00	46,00	276	2
16/07/2021	0,00%	0,00	46,89	46,89	46,89	46,89	187	2
15/07/2021	1,93%	0,89	46,89	46,99	46,01	47,00	4K	10
14/07/2021	0,00%	0,00	46,00	45,50	45,50	46,00	5K	2
13/07/2021	2,00%	0,90	46,00	45,20	45,10	46,00	17K	12
12/07/2021	1,49%	0,66	45,10	45,97	45,09	45,97	1K	4
08/07/2021	-0,13%	-0,06	44,44	44,55	44,44	45,00	11K	9
07/07/2021	-3,18%	-1,46	44,50	46,00	43,90	46,00	32K	19
06/07/2021	1,86%	0,84	45,96	45,95	45,95	45,96	1K	4
05/07/2021	-	-	45,12	47,00	45,10	47,00	44K	21

Date,Open,High,Low,Close,Volume
25-Jan-22,38.20,38.25,38.00,38.25,1256
24-Jan-22,38.04,38.40,37.11,37.20,6825
21-Jan-22,36.42,38.11,33.15,38.04,6579
20-Jan-22,38.29,38.30,37.98,37.98,5159
19-Jan-22,37.90,38.29,37.57,37.57,1398
18-Jan-22,38.30,38.30,38.27,38.27,612
17-Jan-22,38.46,38.46,38.00,38.00,2191
14-Jan-22,38.13,38.13,36.00,36.60,15634
13-Jan-22,38.46,38.49,36.00,36.00,10161
12-Jan-22,37.50,38.45,35.07,37.00,19627
11-Jan-22,38.49,38.49,38.48,38.48,1231
10-Jan-22,38.50,38.50,38.48,38.49,4349
07-Jan-22,38.55,38.55,38.55,38.55,848
06-Jan-22,38.55,38.55,38.55,38.55,462
04-Jan-22,38.71,39.01,38.71,38.89,21379
30-Dec-21,39.74,39.75,38.45,38.53,4259
29-Dec-21,38.72,38.73,37.65,37.65,25778
28-Dec-21,38.01,38.75,37.85,38.75,4364
27-Dec-21,38.60,38.60,38.60,38.60,115
23-Dec-21,38.56,38.58,38.54,38.54,1773
22-Dec-21,37.53,39.04,37.53,37.55,2198
21-Dec-21,39.00,39.05,39.00,39.00,1170
20-Dec-21,38.78,39.00,36.41,39.00,26225
17-Dec-21,39.04,39.04,38.60,38.60,896
16-Dec-21,38.19,38.19,38.17,38.17,954
15-Dec-21,38.23,38.23,38.17,38.17,3743
14-Dec-21,37.22,38.21,37.21,38.17,20920
13-Dec-21,38.99,38.99,37.20,37.20,20453
10-Dec-21,37.06,37.06,37.00,37.00,777
09-Dec-21,36.63,38.00,36.53,36.53,3889
08-Dec-21,38.01,38.01,38.01,38.01,152
07-Dec-21,38.94,38.94,38.00,38.00,41779
06-Dec-21,38.93,38.97,38.93,38.93,2181
03-Dec-21,39.05,39.05,36.05,38.96,948
02-Dec-21,39.10,39.11,39.10,39.10,7585
01-Dec-21,36.00,39.50,36.00,39.50,6510
30-Nov-21,39.94,39.95,39.53,39.53,1635
29-Nov-21,40.00,40.00,39.99,39.99,439
26-Nov-21,38.70,39.79,38.70,38.70,9129
25-Nov-21,38.70,38.70,38.70,38.70,270
24-Nov-21,39.37,39.37,37.29,38.70,1370
23-Nov-21,38.53,38.99,38.37,38.42,1383
22-Nov-21,38.93,39.09,37.15,38.54,1884
19-Nov-21,39.60,39.60,36.00,36.00,3924
18-Nov-21,39.75,39.79,38.00,39.00,18047
17-Nov-21,37.21,39.80,37.00,39.80,15114
16-Nov-21,39.99,39.99,39.79,39.79,1154
12-Nov-21,40.75,40.75,37.45,39.99,14056
11-Nov-21,40.40,40.79,40.40,40.79,5029
10-Nov-21,39.00,40.50,39.00,40.40,1412
09-Nov-21,39.01,40.36,39.00,39.00,11830
08-Nov-21,34.60,40.10,34.60,39.00,25259
04-Nov-21,39.26,40.69,38.73,40.69,14218
03-Nov-21,39.10,40.01,39.10,39.97,10190
01-Nov-21,45.76,45.76,39.35,39.35,6642
29-Oct-21,44.99,45.99,44.70,45.99,19141
28-Oct-21,44.02,44.98,43.71,44.98,2637
27-Oct-21,45.59,45.60,45.00,45.00,956
26-Oct-21,45.00,45.01,43.61,44.94,20492
25-Oct-21,43.99,45.50,43.99,45.00,36700
22-Oct-21,46.93,46.93,42.24,44.00,63297
21-Oct-21,44.73,44.73,44.00,44.00,29109
20-Oct-21,46.19,46.19,44.85,44.86,6878
19-Oct-21,46.88,46.91,46.48,46.48,5189
18-Oct-21,44.63,45.03,44.48,44.50,12778
15-Oct-21,44.54,44.54,44.53,44.53,534
14-Oct-21,47.00,47.00,46.97,46.97,5167
13-Oct-21,44.58,45.82,44.30,45.82,6694
11-Oct-21,45.82,45.82,45.81,45.82,962
08-Oct-21,45.77,45.81,45.77,45.81,1556
07-Oct-21,45.39,45.48,44.50,45.28,5647
06-Oct-21,45.40,46.00,45.39,45.40,61869
05-Oct-21,46.00,46.00,45.60,45.60,2665
04-Oct-21,45.88,45.89,45.88,45.89,1835
01-Oct-21,45.99,45.99,45.45,45.88,8059
30-Sep-21,47.99,47.99,45.10,47.15,24527
29-Sep-21,47.99,47.99,47.50,47.50,239
28-Sep-21,47.71,47.72,47.71,47.72,477
27-Sep-21,47.55,47.97,45.00,45.00,42864
24-Sep-21,47.55,47.98,44.52,47.56,4229
23-Sep-21,47.84,47.84,46.80,47.65,22724
22-Sep-21,45.69,48.00,44.50,47.96,4211
21-Sep-21,48.10,48.10,48.10,48.10,240
20-Sep-21,48.07,48.07,46.50,46.50,8848
17-Sep-21,46.26,48.07,46.26,48.07,27199
16-Sep-21,47.20,47.21,46.21,46.21,2253
15-Sep-21,47.03,48.00,45.90,47.97,35223
14-Sep-21,46.16,48.00,46.15,47.01,1411
13-Sep-21,46.21,46.21,46.21,46.21,231
10-Sep-21,47.00,47.99,47.00,47.99,8620
09-Sep-21,47.00,47.00,46.95,46.96,1456
08-Sep-21,46.01,47.84,46.00,46.00,8533
06-Sep-21,46.50,47.82,46.50,47.82,4715
02-Sep-21,46.70,46.70,46.50,46.50,7840
01-Sep-21,46.00,46.00,46.00,46.00,5888
31-Aug-21,47.84,47.85,47.84,47.85,956
30-Aug-21,46.16,47.82,46.16,47.82,1063
27-Aug-21,47.84,47.84,46.13,46.13,647
26-Aug-21,47.98,47.98,47.49,47.49,2424
25-Aug-21,47.99,47.99,47.98,47.98,6909
24-Aug-21,46.10,48.42,46.10,48.35,1205
23-Aug-21,48.65,48.65,48.65,48.65,97
20-Aug-21,46.50,48.77,46.10,48.77,2557
19-Aug-21,46.50,46.50,46.50,46.50,46
18-Aug-21,48.77,48.77,48.77,48.77,48
17-Aug-21,48.89,48.89,47.00,47.00,1004
16-Aug-21,48.89,48.89,48.82,48.82,146
13-Aug-21,48.33,49.00,46.50,46.50,1549
12-Aug-21,45.80,46.51,45.80,46.50,4224
11-Aug-21,47.60,48.10,47.60,48.10,5135
10-Aug-21,45.65,48.33,45.65,47.60,10558
09-Aug-21,46.99,46.99,45.65,45.65,1280
06-Aug-21,47.47,47.48,45.99,46.99,2395
05-Aug-21,45.20,45.20,44.00,44.52,7672
04-Aug-21,45.14,47.50,45.13,47.50,2384
03-Aug-21,47.50,47.60,47.50,47.50,760
02-Aug-21,47.80,47.80,47.50,47.50,428
30-Jul-21,48.34,48.34,47.89,47.89,2923
29-Jul-21,48.00,48.00,48.00,48.00,96
26-Jul-21,47.99,48.00,47.99,48.00,9693
23-Jul-21,47.99,47.99,47.99,47.99,1007
22-Jul-21,46.89,46.89,45.55,45.55,1152
21-Jul-21,47.00,47.00,45.53,47.00,13670
20-Jul-21,46.00,46.00,46.00,46.00,2024
19-Jul-21,46.00,46.00,46.00,46.00,276
16-Jul-21,46.89,46.89,46.89,46.89,187
15-Jul-21,46.99,47.00,46.01,46.89,3683
14-Jul-21,45.50,46.00,45.50,46.00,4553
13-Jul-21,45.20,46.00,45.10,46.00,17456
12-Jul-21,45.97,45.97,45.09,45.10,1173
08-Jul-21,44.55,45.00,44.44,44.44,11135
07-Jul-21,46.00,46.00,43.90,44.50,32237
06-Jul-21,45.95,45.96,45.95,45.96,1424
05-Jul-21,47.00,47.00,45.10,45.12,44101

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PLRI11

cotações, gráficos e mais...