Cotação atual, histórico e gráfico do papel: PLRI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 3,07% | 1,95 | 65,50 | 65,49 | 65,49 | 65,50 | 4K | 5 |
| 17/04/2019 | -3,57% | -2,35 | 63,55 | 62,50 | 62,50 | 63,56 | 3K | 7 |
| 16/04/2019 | 1,38% | 0,90 | 65,90 | 65,80 | 65,80 | 65,90 | 2K | 6 |
| 15/04/2019 | 1,26% | 0,81 | 65,00 | 64,19 | 63,50 | 65,98 | 35K | 20 |
| 12/04/2019 | -0,02% | -0,01 | 64,19 | 64,00 | 64,00 | 64,19 | 6K | 7 |
| 11/04/2019 | 2,07% | 1,30 | 64,20 | 62,92 | 62,92 | 64,20 | 70K | 10 |
| 10/04/2019 | 0,00% | 0,00 | 62,90 | 62,89 | 62,50 | 62,90 | 14K | 11 |
| 09/04/2019 | -0,94% | -0,60 | 62,90 | 63,00 | 62,50 | 63,00 | 23K | 14 |
| 08/04/2019 | -1,09% | -0,70 | 63,50 | 64,18 | 63,50 | 64,19 | 1K | 3 |
| 05/04/2019 | -0,45% | -0,29 | 64,20 | 63,00 | 63,00 | 64,48 | 1K | 7 |
| 04/04/2019 | -0,02% | -0,01 | 64,49 | 64,49 | 64,49 | 64,49 | 1K | 2 |
| 02/04/2019 | -0,77% | -0,50 | 64,50 | 64,50 | 64,50 | 64,50 | 2K | 5 |
| 01/04/2019 | -0,38% | -0,25 | 65,00 | 65,19 | 64,98 | 65,19 | 585 | 5 |
| 29/03/2019 | 0,38% | 0,25 | 65,25 | 65,10 | 65,00 | 65,48 | 4K | 12 |
| 28/03/2019 | -0,91% | -0,60 | 65,00 | 65,00 | 65,00 | 65,00 | 585 | 2 |
| 27/03/2019 | 0,17% | 0,11 | 65,60 | 65,48 | 65,48 | 66,99 | 23K | 16 |
| 26/03/2019 | 0,14% | 0,09 | 65,49 | 65,39 | 65,38 | 65,49 | 4K | 11 |
| 25/03/2019 | 0,62% | 0,40 | 65,40 | 65,01 | 63,40 | 65,40 | 8K | 21 |
| 22/03/2019 | 1,53% | 0,98 | 65,00 | 64,02 | 64,02 | 65,00 | 28K | 4 |
| 21/03/2019 | 1,59% | 1,00 | 64,02 | 64,05 | 63,98 | 65,49 | 1K | 12 |
| 20/03/2019 | -0,21% | -0,13 | 63,02 | 63,16 | 63,00 | 63,16 | 4K | 9 |
| 19/03/2019 | -2,83% | -1,84 | 63,15 | 63,00 | 63,00 | 65,48 | 766 | 3 |
| 18/03/2019 | -0,02% | -0,01 | 64,99 | 64,94 | 62,55 | 64,99 | 42K | 23 |
| 15/03/2019 | 2,51% | 1,59 | 65,00 | 61,51 | 61,03 | 65,00 | 64K | 24 |
| 14/03/2019 | 1,37% | 0,86 | 63,41 | 62,54 | 62,50 | 63,41 | 12K | 7 |
| 13/03/2019 | 0,89% | 0,55 | 62,55 | 62,59 | 62,55 | 62,60 | 2K | 7 |
| 12/03/2019 | -0,93% | -0,58 | 62,00 | 61,01 | 61,01 | 62,00 | 246 | 3 |
| 11/03/2019 | -0,03% | -0,02 | 62,58 | 62,60 | 62,10 | 63,41 | 6K | 14 |
| 08/03/2019 | 0,97% | 0,60 | 62,60 | 62,10 | 62,10 | 63,41 | 10K | 5 |
| 07/03/2019 | 1,97% | 1,20 | 62,00 | 63,99 | 62,00 | 63,99 | 48K | 15 |
| 01/03/2019 | -4,99% | -3,19 | 60,80 | 63,99 | 60,05 | 63,99 | 28K | 34 |
| 28/02/2019 | 1,57% | 0,99 | 63,99 | 64,45 | 63,00 | 64,49 | 63K | 23 |
| 27/02/2019 | -2,01% | -1,29 | 63,00 | 63,01 | 63,00 | 64,29 | 25K | 11 |
| 26/02/2019 | 0,44% | 0,28 | 64,29 | 64,49 | 63,02 | 64,50 | 5K | 8 |
| 25/02/2019 | 0,38% | 0,24 | 64,01 | 63,77 | 63,00 | 65,55 | 25K | 22 |
| 22/02/2019 | 2,15% | 1,34 | 63,77 | 60,03 | 60,03 | 63,77 | 11K | 17 |
| 21/02/2019 | 1,51% | 0,93 | 62,43 | 61,50 | 60,00 | 62,43 | 41K | 27 |
| 20/02/2019 | 1,99% | 1,20 | 61,50 | 60,06 | 60,00 | 61,50 | 18K | 20 |
| 19/02/2019 | 2,12% | 1,25 | 60,30 | 61,00 | 60,30 | 61,00 | 24K | 22 |
| 18/02/2019 | -1,63% | -0,98 | 59,05 | 61,44 | 59,05 | 61,44 | 39K | 35 |
| 15/02/2019 | -1,43% | -0,87 | 60,03 | 63,00 | 60,00 | 63,00 | 19K | 42 |
| 14/02/2019 | -1,46% | -0,90 | 60,90 | 61,80 | 60,00 | 61,81 | 148K | 48 |
| 13/02/2019 | 0,70% | 0,43 | 61,80 | 61,36 | 61,36 | 62,98 | 18K | 21 |
| 12/02/2019 | -2,59% | -1,63 | 61,37 | 61,35 | 61,35 | 65,80 | 19K | 22 |
| 11/02/2019 | -4,70% | -3,11 | 63,00 | 64,53 | 61,00 | 65,00 | 162K | 97 |
| 08/02/2019 | -0,29% | -0,19 | 66,11 | 66,50 | 66,11 | 66,61 | 19K | 31 |
| 07/02/2019 | -5,29% | -3,70 | 66,30 | 70,00 | 66,30 | 70,01 | 123K | 65 |
| 06/02/2019 | 0,01% | 0,01 | 70,00 | 70,20 | 70,00 | 70,98 | 16K | 11 |
| 05/02/2019 | -0,16% | -0,11 | 69,99 | 70,55 | 69,99 | 70,98 | 20K | 22 |
| 04/02/2019 | -2,09% | -1,50 | 70,10 | 70,20 | 70,10 | 70,98 | 27K | 32 |
| 01/02/2019 | 0,06% | 0,04 | 71,60 | 71,50 | 70,50 | 71,60 | 3K | 12 |
| 31/01/2019 | -0,62% | -0,45 | 71,56 | 71,66 | 71,56 | 72,05 | 25K | 23 |
| 30/01/2019 | -0,68% | -0,49 | 72,01 | 71,66 | 71,66 | 73,19 | 18K | 14 |
| 29/01/2019 | 1,19% | 0,85 | 72,50 | 71,65 | 71,54 | 72,50 | 40K | 11 |
| 28/01/2019 | 0,14% | 0,10 | 71,65 | 73,34 | 71,65 | 73,34 | 68K | 30 |
| 24/01/2019 | -2,25% | -1,65 | 71,55 | 72,80 | 71,55 | 73,22 | 16K | 24 |
| 23/01/2019 | 1,47% | 1,06 | 73,20 | 72,13 | 72,01 | 73,44 | 29K | 22 |
| 22/01/2019 | -0,11% | -0,08 | 72,14 | 73,66 | 72,14 | 73,66 | 19K | 19 |
| 21/01/2019 | -0,03% | -0,02 | 72,22 | 73,45 | 72,10 | 73,45 | 18K | 10 |
| 18/01/2019 | -0,99% | -0,72 | 72,24 | 72,97 | 72,20 | 73,49 | 15K | 14 |
| 17/01/2019 | 0,48% | 0,35 | 72,96 | 72,57 | 72,50 | 73,14 | 34K | 20 |
| 16/01/2019 | -1,08% | -0,79 | 72,61 | 73,41 | 72,55 | 73,41 | 50K | 26 |
| 15/01/2019 | 1,21% | 0,88 | 73,40 | 73,54 | 72,61 | 73,54 | 3K | 10 |
| 14/01/2019 | -1,36% | -1,00 | 72,52 | 73,51 | 72,51 | 73,60 | 68K | 40 |
| 11/01/2019 | 0,31% | 0,23 | 73,52 | 73,32 | 73,10 | 73,80 | 53K | 33 |
| 10/01/2019 | -0,96% | -0,71 | 73,29 | 73,80 | 73,29 | 74,50 | 27K | 23 |
| 09/01/2019 | -0,31% | -0,23 | 74,00 | 75,00 | 73,80 | 75,00 | 46K | 31 |
| 08/01/2019 | -1,68% | -1,27 | 74,23 | 75,89 | 74,23 | 75,89 | 24K | 12 |
| 07/01/2019 | -0,50% | -0,38 | 75,50 | 75,50 | 73,60 | 75,92 | 20K | 23 |
| 04/01/2019 | 2,40% | 1,78 | 75,88 | 74,13 | 74,10 | 75,92 | 30K | 37 |
| 03/01/2019 | -2,50% | -1,90 | 74,10 | 76,00 | 74,10 | 76,00 | 84K | 44 |
| 02/01/2019 | -3,17% | -2,49 | 76,00 | 77,31 | 75,51 | 77,31 | 25K | 19 |
| 28/12/2018 | -0,33% | -0,26 | 78,49 | 77,50 | 77,50 | 78,59 | 44K | 20 |
| 27/12/2018 | 1,61% | 1,25 | 78,75 | 77,50 | 77,50 | 78,75 | 24K | 16 |
| 26/12/2018 | 1,08% | 0,83 | 77,50 | 77,39 | 77,39 | 77,50 | 12K | 8 |
| 21/12/2018 | -0,42% | -0,32 | 76,67 | 77,39 | 76,60 | 77,39 | 34K | 30 |
| 20/12/2018 | -0,01% | -0,01 | 76,99 | 77,00 | 76,99 | 77,11 | 4K | 7 |
| 19/12/2018 | -0,13% | -0,10 | 77,00 | 77,38 | 77,00 | 77,38 | 3K | 3 |
| 18/12/2018 | -0,52% | -0,40 | 77,10 | 77,49 | 76,55 | 77,49 | 2K | 7 |
| 17/12/2018 | 0,39% | 0,30 | 77,50 | 77,20 | 77,02 | 77,50 | 34K | 12 |
| 14/12/2018 | 0,19% | 0,15 | 77,20 | 77,41 | 77,15 | 77,99 | 7K | 9 |
| 13/12/2018 | 0,06% | 0,05 | 77,05 | 77,02 | 77,01 | 77,97 | 3K | 9 |
| 11/12/2018 | -1,28% | -1,00 | 77,00 | 78,00 | 77,00 | 78,00 | 11K | 10 |
| 10/12/2018 | 1,29% | 0,99 | 78,00 | 77,05 | 77,05 | 78,00 | 5K | 11 |
| 07/12/2018 | 0,01% | 0,01 | 77,01 | 77,01 | 77,00 | 78,00 | 20K | 19 |
| 06/12/2018 | -0,19% | -0,15 | 77,00 | 77,15 | 77,00 | 78,31 | 14K | 25 |
| 05/12/2018 | -1,72% | -1,35 | 77,15 | 77,50 | 77,15 | 78,00 | 854 | 6 |
| 04/12/2018 | -0,36% | -0,28 | 78,50 | 78,78 | 78,15 | 78,78 | 5K | 5 |
| 03/12/2018 | -2,72% | -2,20 | 78,78 | 76,45 | 76,45 | 78,80 | 25K | 26 |
| 30/11/2018 | 2,57% | 2,03 | 80,98 | 78,94 | 78,85 | 80,98 | 47K | 18 |
| 29/11/2018 | 0,00% | 0,00 | 78,95 | 78,80 | 78,80 | 78,98 | 4K | 5 |
| 28/11/2018 | 0,13% | 0,10 | 78,95 | 78,99 | 78,55 | 79,00 | 4K | 9 |
| 27/11/2018 | -0,14% | -0,11 | 78,85 | 78,99 | 78,50 | 78,99 | 9K | 8 |
| 26/11/2018 | 0,00% | 0,00 | 78,96 | 78,96 | 78,60 | 78,96 | 8K | 12 |
| 23/11/2018 | -0,05% | -0,04 | 78,96 | 79,00 | 78,96 | 79,00 | 2K | 5 |
| 22/11/2018 | 0,00% | 0,00 | 79,00 | 78,99 | 78,51 | 79,00 | 2K | 4 |
| 21/11/2018 | 0,01% | 0,01 | 79,00 | 78,99 | 78,50 | 79,00 | 9K | 14 |
| 19/11/2018 | 0,00% | 0,00 | 78,99 | 78,95 | 78,50 | 79,00 | 7K | 15 |
| 16/11/2018 | 3,39% | 2,59 | 78,99 | 78,80 | 78,00 | 78,99 | 87K | 16 |
| 14/11/2018 | -1,99% | -1,55 | 76,40 | 78,00 | 76,40 | 78,09 | 28K | 22 |
| 13/11/2018 | -0,70% | -0,55 | 77,95 | 78,49 | 77,95 | 78,49 | 13K | 12 |
Date,Open,High,Low,Close,Volume
18-Apr-19,65.49,65.50,65.49,65.50,3864
17-Apr-19,62.50,63.56,62.50,63.55,2975
16-Apr-19,65.80,65.90,65.80,65.90,2172
15-Apr-19,64.19,65.98,63.50,65.00,34510
12-Apr-19,64.00,64.19,64.00,64.19,5642
11-Apr-19,62.92,64.20,62.92,64.20,69933
10-Apr-19,62.89,62.90,62.50,62.90,13846
09-Apr-19,63.00,63.00,62.50,62.90,22585
08-Apr-19,64.18,64.19,63.50,63.50,1213
05-Apr-19,63.00,64.48,63.00,64.20,1283
04-Apr-19,64.49,64.49,64.49,64.49,1289
02-Apr-19,64.50,64.50,64.50,64.50,1548
01-Apr-19,65.19,65.19,64.98,65.00,585
29-Mar-19,65.10,65.48,65.00,65.25,3906
28-Mar-19,65.00,65.00,65.00,65.00,585
27-Mar-19,65.48,66.99,65.48,65.60,22772
26-Mar-19,65.39,65.49,65.38,65.49,4449
25-Mar-19,65.01,65.40,63.40,65.40,7647
22-Mar-19,64.02,65.00,64.02,65.00,28142
21-Mar-19,64.05,65.49,63.98,64.02,1285
20-Mar-19,63.16,63.16,63.00,63.02,3781
19-Mar-19,63.00,65.48,63.00,63.15,766
18-Mar-19,64.94,64.99,62.55,64.99,41902
15-Mar-19,61.51,65.00,61.03,65.00,64162
14-Mar-19,62.54,63.41,62.50,63.41,11505
13-Mar-19,62.59,62.60,62.55,62.55,2378
12-Mar-19,61.01,62.00,61.01,62.00,246
11-Mar-19,62.60,63.41,62.10,62.58,6324
08-Mar-19,62.10,63.41,62.10,62.60,10188
07-Mar-19,63.99,63.99,62.00,62.00,48258
01-Mar-19,63.99,63.99,60.05,60.80,28337
28-Feb-19,64.45,64.49,63.00,63.99,62808
27-Feb-19,63.01,64.29,63.00,63.00,24829
26-Feb-19,64.49,64.50,63.02,64.29,5383
25-Feb-19,63.77,65.55,63.00,64.01,24505
22-Feb-19,60.03,63.77,60.03,63.77,11285
21-Feb-19,61.50,62.43,60.00,62.43,40601
20-Feb-19,60.06,61.50,60.00,61.50,17752
19-Feb-19,61.00,61.00,60.30,60.30,23525
18-Feb-19,61.44,61.44,59.05,59.05,39421
15-Feb-19,63.00,63.00,60.00,60.03,19312
14-Feb-19,61.80,61.81,60.00,60.90,148448
13-Feb-19,61.36,62.98,61.36,61.80,17842
12-Feb-19,61.35,65.80,61.35,61.37,18682
11-Feb-19,64.53,65.00,61.00,63.00,162320
08-Feb-19,66.50,66.61,66.11,66.11,19096
07-Feb-19,70.00,70.01,66.30,66.30,123290
06-Feb-19,70.20,70.98,70.00,70.00,16253
05-Feb-19,70.55,70.98,69.99,69.99,20302
04-Feb-19,70.20,70.98,70.10,70.10,27264
01-Feb-19,71.50,71.60,70.50,71.60,2564
31-Jan-19,71.66,72.05,71.56,71.56,25404
30-Jan-19,71.66,73.19,71.66,72.01,17961
29-Jan-19,71.65,72.50,71.54,72.50,40242
28-Jan-19,73.34,73.34,71.65,71.65,68290
24-Jan-19,72.80,73.22,71.55,71.55,16322
23-Jan-19,72.13,73.44,72.01,73.20,29135
22-Jan-19,73.66,73.66,72.14,72.14,19113
21-Jan-19,73.45,73.45,72.10,72.22,17944
18-Jan-19,72.97,73.49,72.20,72.24,14603
17-Jan-19,72.57,73.14,72.50,72.96,33792
16-Jan-19,73.41,73.41,72.55,72.61,50115
15-Jan-19,73.54,73.54,72.61,73.40,2706
14-Jan-19,73.51,73.60,72.51,72.52,68248
11-Jan-19,73.32,73.80,73.10,73.52,52985
10-Jan-19,73.80,74.50,73.29,73.29,26831
09-Jan-19,75.00,75.00,73.80,74.00,45736
08-Jan-19,75.89,75.89,74.23,74.23,23920
07-Jan-19,75.50,75.92,73.60,75.50,20035
04-Jan-19,74.13,75.92,74.10,75.88,29845
03-Jan-19,76.00,76.00,74.10,74.10,84244
02-Jan-19,77.31,77.31,75.51,76.00,25052
28-Dec-18,77.50,78.59,77.50,78.49,43609
27-Dec-18,77.50,78.75,77.50,78.75,24313
26-Dec-18,77.39,77.50,77.39,77.50,11919
21-Dec-18,77.39,77.39,76.60,76.67,33529
20-Dec-18,77.00,77.11,76.99,76.99,3543
19-Dec-18,77.38,77.38,77.00,77.00,3468
18-Dec-18,77.49,77.49,76.55,77.10,2390
17-Dec-18,77.20,77.50,77.02,77.50,33744
14-Dec-18,77.41,77.99,77.15,77.20,6576
13-Dec-18,77.02,77.97,77.01,77.05,3400
11-Dec-18,78.00,78.00,77.00,77.00,11204
10-Dec-18,77.05,78.00,77.05,78.00,5342
07-Dec-18,77.01,78.00,77.00,77.01,20484
06-Dec-18,77.15,78.31,77.00,77.00,14298
05-Dec-18,77.50,78.00,77.15,77.15,854
04-Dec-18,78.78,78.78,78.15,78.50,5339
03-Dec-18,76.45,78.80,76.45,78.78,25153
30-Nov-18,78.94,80.98,78.85,80.98,46705
29-Nov-18,78.80,78.98,78.80,78.95,3785
28-Nov-18,78.99,79.00,78.55,78.95,4342
27-Nov-18,78.99,78.99,78.50,78.85,9043
26-Nov-18,78.96,78.96,78.60,78.96,7812
23-Nov-18,79.00,79.00,78.96,78.96,2447
22-Nov-18,78.99,79.00,78.51,79.00,1577
21-Nov-18,78.99,79.00,78.50,79.00,8976
19-Nov-18,78.95,79.00,78.50,78.99,7025
16-Nov-18,78.80,78.99,78.00,78.99,87192
14-Nov-18,78.00,78.09,76.40,76.40,28024
13-Nov-18,78.49,78.49,77.95,77.95,12881
12-Nov-18,78.99,78.99,77.53,78.50,12881
09-Nov-18,79.00,79.00,79.00,79.00,12881
08-Nov-18,78.01,78.01,76.01,78.00,12881
07-Nov-18,79.00,79.00,78.00,78.00,12881
06-Nov-18,79.01,79.01,78.05,79.00,12881
05-Nov-18,79.01,79.50,79.01,79.50,12881
01-Nov-18,80.91,80.91,80.00,80.00,12881
31-Oct-18,81.65,82.48,81.65,82.48,12881
30-Oct-18,81.00,81.46,81.00,81.46,12881
29-Oct-18,78.99,80.99,78.99,80.00,12881
26-Oct-18,79.75,79.75,78.31,79.30,12881
25-Oct-18,79.74,79.75,79.74,79.75,12881
24-Oct-18,81.46,81.46,78.23,78.23,12881
23-Oct-18,79.00,79.99,77.31,79.99,12881
22-Oct-18,77.80,78.97,76.60,77.59,12881
19-Oct-18,77.25,78.97,77.25,77.50,12881
18-Oct-18,76.13,77.50,76.13,77.25,12881
17-Oct-18,76.50,77.96,76.16,77.96,12881
16-Oct-18,77.00,77.00,76.05,76.50,12881
15-Oct-18,76.04,77.24,76.03,76.03,12881
11-Oct-18,77.08,77.50,76.20,76.20,12881
10-Oct-18,78.97,78.97,78.20,78.20,12881
09-Oct-18,78.96,78.97,76.66,78.97,12881
08-Oct-18,78.55,78.55,78.00,78.50,12881
05-Oct-18,78.49,78.96,78.49,78.49,12881
04-Oct-18,78.99,78.99,78.49,78.49,12881
03-Oct-18,78.79,78.80,75.25,78.80,12881
02-Oct-18,78.98,78.99,77.00,78.99,12881
01-Oct-18,78.99,78.99,78.99,78.99,12881
28-Sep-18,79.50,79.90,78.65,79.90,12881
27-Sep-18,79.66,79.73,79.50,79.50,12881
26-Sep-18,79.70,79.96,78.65,79.70,12881
25-Sep-18,79.69,79.70,79.11,79.70,12881
*exoneração de responsabilidade