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
29/05/2020	0,00%	0,00	40,00	40,00	40,00	40,00	200	1
28/05/2020	1,06%	0,42	40,00	39,58	39,58	40,00	2K	10
27/05/2020	-0,95%	-0,38	39,58	39,98	39,58	39,99	8K	23
26/05/2020	-0,08%	-0,03	39,96	39,74	39,59	39,96	6K	17
25/05/2020	0,25%	0,10	39,99	39,90	39,01	40,00	4K	26
22/05/2020	-0,99%	-0,40	39,89	39,02	39,00	39,93	17K	17

21/05/2020	-0,52%	-0,21	40,29	40,50	39,03	40,50	11K	31
20/05/2020	1,25%	0,50	40,50	40,99	40,50	40,99	366	7
19/05/2020	-3,15%	-1,30	40,00	41,00	39,80	41,00	8K	25
18/05/2020	3,25%	1,30	41,30	40,04	40,04	41,40	1K	8
15/05/2020	-2,42%	-0,99	40,00	40,00	39,80	40,01	12K	23
14/05/2020	1,21%	0,49	40,99	39,95	39,95	41,00	894	11
13/05/2020	-0,98%	-0,40	40,50	40,21	40,00	40,50	18K	23
12/05/2020	-4,19%	-1,79	40,90	41,03	40,13	41,03	39K	26
11/05/2020	-0,02%	-0,01	42,69	42,70	41,01	42,99	21K	13
08/05/2020	-5,91%	-2,68	42,70	42,61	42,61	42,99	4K	12
07/05/2020	-0,70%	-0,32	45,38	45,49	42,50	45,49	22K	20
04/05/2020	-0,20%	-0,09	45,70	45,70	45,70	45,70	45	1
30/04/2020	-0,07%	-0,03	45,79	42,93	42,93	45,79	260	4
28/04/2020	1,82%	0,82	45,82	45,80	45,80	45,82	1K	2
24/04/2020	-1,90%	-0,87	45,00	41,00	41,00	45,88	7K	10
23/04/2020	-0,09%	-0,04	45,87	45,91	42,49	45,91	11K	16
22/04/2020	2,09%	0,94	45,91	44,97	42,00	45,91	37K	15
20/04/2020	0,07%	0,03	44,97	44,94	44,94	44,97	2K	4
17/04/2020	0,07%	0,03	44,94	43,00	43,00	44,94	9K	4
16/04/2020	-0,07%	-0,03	44,91	43,00	41,00	44,91	11K	6
15/04/2020	-0,04%	-0,02	44,94	44,95	41,00	44,95	13K	15
14/04/2020	0,36%	0,16	44,96	44,98	40,00	44,98	659	5
13/04/2020	12,22%	4,88	44,80	39,92	39,92	44,80	434	4
09/04/2020	-11,29%	-5,08	39,92	44,98	39,92	44,98	6K	8
08/04/2020	11,11%	4,50	45,00	40,50	39,80	45,00	44K	9
07/04/2020	0,00%	0,00	40,50	45,91	40,00	45,91	5K	13
06/04/2020	-3,59%	-1,51	40,50	45,90	40,50	45,90	2K	7
03/04/2020	-10,20%	-4,77	42,01	41,99	41,99	45,25	3K	7
30/03/2020	-0,43%	-0,20	46,78	46,00	46,00	46,78	1K	3
27/03/2020	-0,02%	-0,01	46,98	47,00	46,98	47,00	93	2
26/03/2020	-0,02%	-0,01	46,99	47,00	45,00	47,00	138	3
25/03/2020	17,53%	7,01	47,00	38,75	38,75	47,00	43K	11
24/03/2020	6,33%	2,38	39,99	40,00	38,80	40,00	316	7
23/03/2020	-6,00%	-2,40	37,61	38,40	37,61	40,01	725	5
20/03/2020	0,05%	0,02	40,01	40,01	40,00	40,01	2K	4
19/03/2020	-0,05%	-0,02	39,99	38,33	35,00	39,99	10K	14
18/03/2020	-7,96%	-3,46	40,01	40,01	40,01	41,00	25K	4
17/03/2020	-0,98%	-0,43	43,47	43,40	40,00	43,47	10K	14
16/03/2020	4,52%	1,90	43,90	38,50	38,21	43,90	4K	5
13/03/2020	0,00%	0,00	42,00	42,00	41,99	42,00	965	5
12/03/2020	-6,67%	-3,00	42,00	42,07	42,00	45,99	4K	10
11/03/2020	2,27%	1,00	45,00	48,55	44,00	48,55	10K	11
10/03/2020	-4,86%	-2,25	44,00	48,56	42,20	48,56	27K	18
09/03/2020	-7,87%	-3,95	46,25	48,85	46,25	48,85	39K	22
06/03/2020	0,44%	0,22	50,20	50,88	50,20	50,88	7K	8
05/03/2020	-2,00%	-1,02	49,98	51,00	47,80	51,00	25K	46
04/03/2020	0,12%	0,06	51,00	50,94	47,63	51,00	2K	7
03/03/2020	0,00%	0,00	50,94	50,94	50,00	50,94	5K	5
02/03/2020	-0,02%	-0,01	50,94	50,95	50,93	50,95	4K	5
28/02/2020	-2,92%	-1,53	50,95	51,00	48,72	51,00	25K	12
27/02/2020	-0,10%	-0,05	52,48	52,50	48,51	52,50	4K	6
26/02/2020	1,47%	0,76	52,53	51,77	48,43	52,55	81K	38
21/02/2020	-0,02%	-0,01	51,77	51,78	51,77	51,78	466	2
20/02/2020	-0,21%	-0,11	51,78	51,89	50,23	51,89	2K	7
19/02/2020	0,02%	0,01	51,89	51,88	50,17	52,87	6K	19
18/02/2020	-0,02%	-0,01	51,88	51,89	51,00	51,89	1K	4
17/02/2020	-0,21%	-0,11	51,89	52,00	50,21	52,00	13K	14
14/02/2020	-0,95%	-0,50	52,00	52,40	52,00	52,40	3K	11
13/02/2020	4,73%	2,37	52,50	53,61	50,20	53,61	6K	8
12/02/2020	-4,73%	-2,49	50,13	52,60	50,03	52,60	33K	47
11/02/2020	0,00%	0,00	52,62	52,62	52,10	52,62	8K	11
10/02/2020	-1,96%	-1,05	52,62	53,66	52,62	53,67	5K	16
07/02/2020	3,11%	1,62	53,67	53,80	52,10	53,80	48K	22
06/02/2020	-3,14%	-1,69	52,05	53,74	52,05	53,75	30K	23
05/02/2020	-0,48%	-0,26	53,74	54,00	52,05	54,00	5K	18
04/02/2020	-1,78%	-0,98	54,00	54,97	54,00	54,97	21K	25
03/02/2020	-1,82%	-1,02	54,98	55,00	54,54	55,00	8K	7
31/01/2020	-0,36%	-0,20	56,00	55,04	54,47	56,28	27K	18
30/01/2020	2,09%	1,15	56,20	55,05	54,00	56,50	11K	19
29/01/2020	-0,51%	-0,28	55,05	55,00	54,89	55,35	11K	12
28/01/2020	-0,04%	-0,02	55,33	55,40	55,00	55,40	43K	59
27/01/2020	0,00%	0,00	55,35	55,00	55,00	55,35	17K	15
24/01/2020	0,62%	0,34	55,35	55,50	54,01	55,50	15K	20
23/01/2020	-0,88%	-0,49	55,01	55,50	55,00	55,50	15K	12
22/01/2020	-0,36%	-0,20	55,50	55,69	55,50	55,69	166	3
21/01/2020	-0,18%	-0,10	55,70	55,15	55,14	55,70	14K	7
20/01/2020	1,27%	0,70	55,80	55,85	55,02	55,85	49K	62
17/01/2020	-0,25%	-0,14	55,10	55,07	55,07	55,55	40K	15
16/01/2020	-0,49%	-0,27	55,24	55,80	55,11	55,98	3K	8
15/01/2020	-0,88%	-0,49	55,51	56,00	55,16	56,00	20K	28
14/01/2020	0,81%	0,45	56,00	55,55	55,10	56,00	34K	33
13/01/2020	-0,80%	-0,45	55,55	56,00	55,51	56,40	27K	31
10/01/2020	-0,90%	-0,51	56,00	56,99	56,00	56,99	105K	46
09/01/2020	-1,21%	-0,69	56,51	57,14	56,51	57,14	49K	39
08/01/2020	-0,05%	-0,03	57,20	57,03	57,03	57,20	514	5
07/01/2020	-0,43%	-0,25	57,23	57,20	56,90	57,50	41K	32
06/01/2020	-0,52%	-0,30	57,48	57,77	57,07	57,77	9K	19
03/01/2020	1,37%	0,78	57,78	58,21	57,78	58,21	7K	10
02/01/2020	-4,84%	-2,90	57,00	58,00	55,81	58,99	62K	31
30/12/2019	2,31%	1,35	59,90	58,67	57,81	60,70	140K	60
27/12/2019	0,95%	0,55	58,55	58,30	57,75	58,80	19K	19
26/12/2019	0,45%	0,26	58,00	57,74	57,42	58,00	108K	24
23/12/2019	-0,03%	-0,02	57,74	57,77	57,35	57,77	28K	15
20/12/2019	0,40%	0,23	57,76	57,54	57,43	57,77	31K	25
19/12/2019	0,05%	0,03	57,53	57,60	57,53	57,99	8K	14
18/12/2019	0,02%	0,01	57,50	57,79	57,00	57,79	8K	18
17/12/2019	1,14%	0,65	57,49	56,85	56,85	57,71	2K	9
16/12/2019	-1,15%	-0,66	56,84	57,05	56,84	57,75	5K	14
13/12/2019	-0,19%	-0,11	57,50	57,63	56,67	57,64	16K	18
12/12/2019	0,19%	0,11	57,61	57,60	56,72	57,61	2K	10
11/12/2019	0,17%	0,10	57,50	57,25	57,00	57,50	5K	13
10/12/2019	0,17%	0,10	57,40	57,30	57,25	57,52	4K	10
09/12/2019	-0,33%	-0,19	57,30	56,53	56,53	57,63	8K	17
06/12/2019	2,35%	1,32	57,49	57,00	57,00	57,60	4K	10
05/12/2019	-2,40%	-1,38	56,17	57,67	56,17	57,77	4K	14
04/12/2019	-0,76%	-0,44	57,55	57,01	57,00	58,22	2M	19
03/12/2019	-1,21%	-0,71	57,99	57,66	56,90	58,00	123K	69
02/12/2019	-2,17%	-1,30	58,70	60,51	56,99	60,51	14K	25
29/11/2019	1,10%	0,65	60,00	59,20	59,20	60,17	29K	11
28/11/2019	-0,75%	-0,45	59,35	59,82	59,35	59,93	4K	8
27/11/2019	0,96%	0,57	59,80	59,11	59,00	59,80	29K	31
26/11/2019	-0,20%	-0,12	59,23	59,88	59,17	60,15	25K	11
25/11/2019	-1,08%	-0,65	59,35	59,70	59,06	59,93	30K	23
22/11/2019	0,00%	0,00	60,00	59,98	59,98	60,00	7K	5
21/11/2019	0,65%	0,39	60,00	60,00	59,55	60,00	3K	11
19/11/2019	-0,67%	-0,40	59,61	59,90	59,58	60,25	8K	19
18/11/2019	-0,33%	-0,20	60,01	59,70	59,70	60,30	6K	17
14/11/2019	1,62%	0,96	60,21	60,30	59,99	60,40	7K	11
13/11/2019	-2,07%	-1,25	59,25	60,49	59,03	60,49	13K	16
12/11/2019	0,82%	0,49	60,50	60,05	60,05	60,80	8K	6
11/11/2019	0,69%	0,41	60,01	59,60	59,60	60,05	1K	7
08/11/2019	-0,68%	-0,41	59,60	60,75	59,60	60,75	8K	15
07/11/2019	-1,86%	-1,14	60,01	61,09	59,99	61,10	16K	31
06/11/2019	-1,21%	-0,75	61,15	61,17	61,15	61,17	122	2
05/11/2019	0,65%	0,40	61,90	61,74	60,00	63,00	16K	22
04/11/2019	-0,49%	-0,30	61,50	61,94	60,34	61,94	5K	12
01/11/2019	1,44%	0,88	61,80	61,50	61,40	61,80	6K	8
31/10/2019	-	-	60,92	62,13	60,82	62,13	21K	13

Date,Open,High,Low,Close,Volume
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
16-Jan-20,55.80,55.98,55.11,55.24,3061
15-Jan-20,56.00,56.00,55.16,55.51,20147
14-Jan-20,55.55,56.00,55.10,56.00,33858
13-Jan-20,56.00,56.40,55.51,55.55,26609
10-Jan-20,56.99,56.99,56.00,56.00,104613
09-Jan-20,57.14,57.14,56.51,56.51,48986
08-Jan-20,57.03,57.20,57.03,57.20,514
07-Jan-20,57.20,57.50,56.90,57.23,41475
06-Jan-20,57.77,57.77,57.07,57.48,9082
03-Jan-20,58.21,58.21,57.78,57.78,6789
02-Jan-20,58.00,58.99,55.81,57.00,62268
30-Dec-19,58.67,60.70,57.81,59.90,139835
27-Dec-19,58.30,58.80,57.75,58.55,18642
26-Dec-19,57.74,58.00,57.42,58.00,108338
23-Dec-19,57.77,57.77,57.35,57.74,27597
20-Dec-19,57.54,57.77,57.43,57.76,31162
19-Dec-19,57.60,57.99,57.53,57.53,8190
18-Dec-19,57.79,57.79,57.00,57.50,8497
17-Dec-19,56.85,57.71,56.85,57.49,2465
16-Dec-19,57.05,57.75,56.84,56.84,4775
13-Dec-19,57.63,57.64,56.67,57.50,16385
12-Dec-19,57.60,57.61,56.72,57.61,1953
11-Dec-19,57.25,57.50,57.00,57.50,4801
10-Dec-19,57.30,57.52,57.25,57.40,3954
09-Dec-19,56.53,57.63,56.53,57.30,7889
06-Dec-19,57.00,57.60,57.00,57.49,3786
05-Dec-19,57.67,57.77,56.17,56.17,4392
04-Dec-19,57.01,58.22,57.00,57.55,1980985
03-Dec-19,57.66,58.00,56.90,57.99,122704
02-Dec-19,60.51,60.51,56.99,58.70,13904
29-Nov-19,59.20,60.17,59.20,60.00,28902
28-Nov-19,59.82,59.93,59.35,59.35,4353
27-Nov-19,59.11,59.80,59.00,59.80,28707
26-Nov-19,59.88,60.15,59.17,59.23,25350
25-Nov-19,59.70,59.93,59.06,59.35,30419
22-Nov-19,59.98,60.00,59.98,60.00,7438
21-Nov-19,60.00,60.00,59.55,60.00,2627
19-Nov-19,59.90,60.25,59.58,59.61,8391
18-Nov-19,59.70,60.30,59.70,60.01,5949
14-Nov-19,60.30,60.40,59.99,60.21,6751
13-Nov-19,60.49,60.49,59.03,59.25,12612
12-Nov-19,60.05,60.80,60.05,60.50,7616
11-Nov-19,59.60,60.05,59.60,60.01,1199
08-Nov-19,60.75,60.75,59.60,59.60,7735
07-Nov-19,61.09,61.10,59.99,60.01,15726
06-Nov-19,61.17,61.17,61.15,61.15,122
05-Nov-19,61.74,63.00,60.00,61.90,15613
04-Nov-19,61.94,61.94,60.34,61.50,5125
01-Nov-19,61.50,61.80,61.40,61.80,5779
31-Oct-19,62.13,62.13,60.82,60.92,20531

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PLRI11