Cotação atual, histórico e gráfico do papel: PLRI11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
10-Aug-20,41.89,41.89,39.66,41.55,5126
07-Aug-20,41.98,41.98,39.03,41.02,8571
06-Aug-20,38.00,41.99,37.98,41.94,207948
05-Aug-20,38.24,38.24,38.00,38.00,647
04-Aug-20,37.50,38.24,37.10,38.23,4692
03-Aug-20,37.50,38.78,37.50,38.24,1896
31-Jul-20,38.95,38.95,38.56,38.58,26135
30-Jul-20,38.95,38.95,38.87,38.87,3111
29-Jul-20,38.98,38.98,38.80,38.80,699
28-Jul-20,37.50,39.07,36.79,38.99,90830
27-Jul-20,39.14,39.14,37.50,38.50,65373
24-Jul-20,38.53,39.39,38.53,38.60,17273
23-Jul-20,37.55,38.53,37.55,38.53,1500
22-Jul-20,38.53,38.53,38.53,38.53,8322
21-Jul-20,38.92,39.57,38.01,38.53,18334
20-Jul-20,40.10,40.10,38.03,38.10,22918
17-Jul-20,40.14,40.14,38.10,38.39,54995
16-Jul-20,40.19,40.19,38.80,39.78,2557
15-Jul-20,40.19,40.19,38.50,39.80,8045
14-Jul-20,40.47,40.47,38.60,39.90,1625
13-Jul-20,40.47,40.47,38.50,39.94,35405
10-Jul-20,40.47,40.48,38.60,39.99,3086
09-Jul-20,40.00,40.00,39.56,39.99,1559
08-Jul-20,40.83,40.83,39.56,40.28,6172
07-Jul-20,41.48,41.48,39.56,39.99,1037
06-Jul-20,41.49,41.49,40.00,40.00,10077
03-Jul-20,43.96,43.96,40.00,40.79,11498
02-Jul-20,39.50,39.99,39.50,39.90,44829
01-Jul-20,40.00,40.00,38.93,39.50,21311
30-Jun-20,39.95,39.96,39.06,39.06,1027
29-Jun-20,40.47,40.48,39.02,40.28,1688
26-Jun-20,40.09,40.09,39.99,40.00,5320
25-Jun-20,40.48,40.48,39.05,39.96,3756
24-Jun-20,40.48,40.48,39.95,39.95,120
23-Jun-20,40.48,40.48,39.00,39.96,11812
22-Jun-20,40.47,40.47,39.00,39.97,22671
19-Jun-20,40.01,40.01,39.01,39.94,10324
18-Jun-20,39.86,40.00,39.02,39.99,5496
17-Jun-20,40.01,40.01,39.99,40.01,6801
16-Jun-20,41.49,41.49,39.01,40.00,25141
15-Jun-20,41.99,41.99,38.78,39.50,44047
12-Jun-20,41.99,41.99,40.00,40.00,47795
10-Jun-20,42.88,42.88,40.00,41.00,66309
09-Jun-20,43.00,43.00,40.00,40.00,933
08-Jun-20,39.99,40.00,39.50,39.98,73517
05-Jun-20,40.00,40.00,39.80,40.00,24620
04-Jun-20,40.05,40.20,39.79,39.98,38277
03-Jun-20,39.99,40.00,39.80,39.80,41428
02-Jun-20,38.14,40.00,38.14,40.00,7073
01-Jun-20,40.77,40.77,40.00,40.00,1902
29-May-20,40.00,40.00,40.00,40.00,200
28-May-20,39.58,40.00,39.58,40.00,2274
27-May-20,39.98,39.99,39.58,39.58,8287
26-May-20,39.74,39.96,39.59,39.96,6383
25-May-20,39.90,40.00,39.01,39.99,3509
22-May-20,39.02,39.93,39.00,39.89,16716
21-May-20,40.50,40.50,39.03,40.29,11342
20-May-20,40.99,40.99,40.50,40.50,366
19-May-20,41.00,41.00,39.80,40.00,8482
18-May-20,40.04,41.40,40.04,41.30,1109
15-May-20,40.00,40.01,39.80,40.00,12188
14-May-20,39.95,41.00,39.95,40.99,894
13-May-20,40.21,40.50,40.00,40.50,17938
12-May-20,41.03,41.03,40.13,40.90,39115
11-May-20,42.70,42.99,41.01,42.69,20831
08-May-20,42.61,42.99,42.61,42.70,4497
07-May-20,45.49,45.49,42.50,45.38,21792
04-May-20,45.70,45.70,45.70,45.70,45
30-Apr-20,42.93,45.79,42.93,45.79,260
28-Apr-20,45.80,45.82,45.80,45.82,1374
24-Apr-20,41.00,45.88,41.00,45.00,6763
23-Apr-20,45.91,45.91,42.49,45.87,10951
22-Apr-20,44.97,45.91,42.00,45.91,37287
20-Apr-20,44.94,44.97,44.94,44.97,1843
17-Apr-20,43.00,44.94,43.00,44.94,9420
16-Apr-20,43.00,44.91,41.00,44.91,11076
15-Apr-20,44.95,44.95,41.00,44.94,13367
14-Apr-20,44.98,44.98,40.00,44.96,659
13-Apr-20,39.92,44.80,39.92,44.80,434
09-Apr-20,44.98,44.98,39.92,39.92,5595
08-Apr-20,40.50,45.00,39.80,45.00,44238
07-Apr-20,45.91,45.91,40.00,40.50,5092
06-Apr-20,45.90,45.90,40.50,40.50,1715
03-Apr-20,41.99,45.25,41.99,42.01,2609
30-Mar-20,46.00,46.78,46.00,46.78,1288
27-Mar-20,47.00,47.00,46.98,46.98,93
26-Mar-20,47.00,47.00,45.00,46.99,138
25-Mar-20,38.75,47.00,38.75,47.00,42615
24-Mar-20,40.00,40.00,38.80,39.99,316
23-Mar-20,38.40,40.01,37.61,37.61,725
20-Mar-20,40.01,40.01,40.00,40.01,2040
19-Mar-20,38.33,39.99,35.00,39.99,10435
18-Mar-20,40.01,41.00,40.01,40.01,25247
17-Mar-20,43.40,43.47,40.00,43.47,10094
16-Mar-20,38.50,43.90,38.21,43.90,4364
13-Mar-20,42.00,42.00,41.99,42.00,965
12-Mar-20,42.07,45.99,42.00,42.00,4408
11-Mar-20,48.55,48.55,44.00,45.00,9710
10-Mar-20,48.56,48.56,42.20,44.00,27001
09-Mar-20,48.85,48.85,46.25,46.25,39022
06-Mar-20,50.88,50.88,50.20,50.20,6721
05-Mar-20,51.00,51.00,47.80,49.98,24564
04-Mar-20,50.94,51.00,47.63,51.00,2044
03-Mar-20,50.94,50.94,50.00,50.94,5192
02-Mar-20,50.95,50.95,50.93,50.94,3514
28-Feb-20,51.00,51.00,48.72,50.95,24850
27-Feb-20,52.50,52.50,48.51,52.48,3960
26-Feb-20,51.77,52.55,48.43,52.53,80916
21-Feb-20,51.78,51.78,51.77,51.77,466
20-Feb-20,51.89,51.89,50.23,51.78,1885
19-Feb-20,51.88,52.87,50.17,51.89,6460
18-Feb-20,51.89,51.89,51.00,51.88,1079
17-Feb-20,52.00,52.00,50.21,51.89,12706
14-Feb-20,52.40,52.40,52.00,52.00,2982
13-Feb-20,53.61,53.61,50.20,52.50,5891
12-Feb-20,52.60,52.60,50.03,50.13,33448
11-Feb-20,52.62,52.62,52.10,52.62,7931
10-Feb-20,53.66,53.67,52.62,52.62,4809
07-Feb-20,53.80,53.80,52.10,53.67,47837
06-Feb-20,53.74,53.75,52.05,52.05,30240
05-Feb-20,54.00,54.00,52.05,53.74,5311
04-Feb-20,54.97,54.97,54.00,54.00,21264
03-Feb-20,55.00,55.00,54.54,54.98,8022
31-Jan-20,55.04,56.28,54.47,56.00,26552
30-Jan-20,55.05,56.50,54.00,56.20,10806
29-Jan-20,55.00,55.35,54.89,55.05,10783
28-Jan-20,55.40,55.40,55.00,55.33,43313
27-Jan-20,55.00,55.35,55.00,55.35,16792
24-Jan-20,55.50,55.50,54.01,55.35,14715
23-Jan-20,55.50,55.50,55.00,55.01,14965
22-Jan-20,55.69,55.69,55.50,55.50,166
21-Jan-20,55.15,55.70,55.14,55.70,13733
20-Jan-20,55.85,55.85,55.02,55.80,48625
17-Jan-20,55.07,55.55,55.07,55.10,39969