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
08/04/2021	1,48%	0,67	45,82	44,61	43,98	45,93	2K	11
07/04/2021	-0,70%	-0,32	45,15	45,15	43,90	45,15	12K	18
06/04/2021	1,77%	0,79	45,47	45,22	44,01	45,47	6K	6
05/04/2021	0,02%	0,01	44,68	44,67	44,40	45,87	9K	16
01/04/2021	-2,89%	-1,33	44,67	46,00	43,60	46,00	25K	31
31/03/2021	-0,97%	-0,45	46,00	46,50	46,00	46,95	18K	32
30/03/2021	1,20%	0,55	46,45	46,45	46,45	46,50	10K	13
29/03/2021	-0,07%	-0,03	45,90	45,70	45,50	46,35	25K	9
26/03/2021	-0,07%	-0,03	45,93	46,49	45,49	46,50	24K	13
25/03/2021	-0,07%	-0,03	45,96	46,50	45,18	46,50	8K	14
24/03/2021	0,00%	0,00	45,99	45,99	45,99	45,99	10K	7

23/03/2021	0,00%	0,00	45,99	45,12	44,10	46,50	12K	19
22/03/2021	0,66%	0,30	45,99	45,73	45,10	46,00	36K	13
19/03/2021	1,31%	0,59	45,69	45,10	45,10	45,73	12K	10
18/03/2021	-1,10%	-0,50	45,10	45,00	45,00	45,60	6K	6
17/03/2021	-0,20%	-0,09	45,60	45,68	45,51	45,68	1K	3
16/03/2021	0,02%	0,01	45,69	45,13	44,98	45,69	7K	18
15/03/2021	0,40%	0,18	45,68	45,06	45,05	45,69	2K	8
12/03/2021	-0,46%	-0,21	45,50	45,50	43,81	45,50	35K	43
11/03/2021	2,47%	1,10	45,71	43,54	43,02	45,71	5K	14
10/03/2021	2,55%	1,11	44,61	45,69	43,54	45,70	6K	19
09/03/2021	-3,33%	-1,50	43,50	45,00	43,50	45,73	26K	39
08/03/2021	-1,21%	-0,55	45,00	45,01	45,00	45,82	3K	17
05/03/2021	1,11%	0,50	45,55	45,83	43,50	45,83	1K	11
04/03/2021	0,11%	0,05	45,05	45,00	44,50	45,59	22K	15
03/03/2021	1,53%	0,68	45,00	44,32	43,50	45,85	63K	55
02/03/2021	-1,51%	-0,68	44,32	45,85	43,88	45,85	24K	37
01/03/2021	-3,83%	-1,79	45,00	45,97	43,71	45,97	28K	16
26/02/2021	0,62%	0,29	46,79	46,79	44,00	46,79	31K	21
25/02/2021	-0,51%	-0,24	46,50	46,70	46,50	46,79	35K	12
24/02/2021	0,52%	0,24	46,74	46,89	46,74	46,89	374	3
23/02/2021	3,79%	1,70	46,50	44,80	41,00	46,50	17K	16
22/02/2021	-0,18%	-0,08	44,80	44,51	43,80	46,00	21K	28
19/02/2021	-2,37%	-1,09	44,88	45,30	44,60	45,32	23K	35
18/02/2021	-0,28%	-0,13	45,97	45,66	45,65	46,20	7K	14
17/02/2021	-1,89%	-0,89	46,10	46,95	46,10	46,95	1K	2
12/02/2021	0,51%	0,24	46,99	46,98	46,39	47,00	22K	14
11/02/2021	0,54%	0,25	46,75	46,48	45,94	46,75	31K	6
10/02/2021	0,15%	0,07	46,50	46,43	46,43	46,50	1K	2
09/02/2021	1,13%	0,52	46,43	45,88	45,88	46,43	1K	5
08/02/2021	0,90%	0,41	45,91	45,50	45,50	46,98	8K	19
05/02/2021	-1,62%	-0,75	45,50	46,98	44,00	46,98	17K	19
04/02/2021	-1,60%	-0,75	46,25	46,20	46,20	46,98	6K	6
03/02/2021	1,08%	0,50	47,00	47,06	46,00	47,06	1K	3
02/02/2021	1,42%	0,65	46,50	45,86	45,86	46,50	5K	7
01/02/2021	-2,24%	-1,05	45,85	45,98	45,50	45,99	8K	14
29/01/2021	0,86%	0,40	46,90	46,99	46,90	47,13	25K	11
28/01/2021	2,97%	1,34	46,50	45,20	44,10	46,99	20K	27
27/01/2021	1,48%	0,66	45,16	44,45	43,70	45,16	14K	18
26/01/2021	-3,26%	-1,50	44,50	45,15	44,00	45,99	12K	29
22/01/2021	-0,30%	-0,14	46,00	46,14	46,00	46,69	6K	9
21/01/2021	0,30%	0,14	46,14	45,80	45,45	46,14	74K	25
20/01/2021	1,10%	0,50	46,00	45,90	45,90	46,00	4K	11
19/01/2021	1,11%	0,50	45,50	45,00	45,00	46,09	3K	13
18/01/2021	0,00%	0,00	45,00	44,59	44,59	46,00	5K	21
15/01/2021	-0,86%	-0,39	45,00	45,99	45,00	46,00	27K	24
14/01/2021	0,00%	0,00	45,39	45,39	45,39	45,93	3K	4
13/01/2021	1,91%	0,85	45,39	46,09	45,39	46,09	3K	6
12/01/2021	-3,28%	-1,51	44,54	46,09	44,54	46,09	8K	11
11/01/2021	3,41%	1,52	46,05	46,14	45,50	46,14	16K	16
08/01/2021	-0,16%	-0,07	44,53	43,51	43,50	44,54	6K	10
07/01/2021	0,45%	0,20	44,60	43,87	43,34	44,60	22K	16
06/01/2021	1,37%	0,60	44,40	44,51	44,33	44,51	1K	4
05/01/2021	1,27%	0,55	43,80	43,78	43,25	43,80	14K	11
04/01/2021	-6,26%	-2,89	43,25	44,59	43,01	44,59	3K	7
30/12/2020	4,63%	2,04	46,14	44,10	44,00	46,14	19K	23
29/12/2020	-0,68%	-0,30	44,10	44,40	44,10	44,40	19K	11
28/12/2020	-3,81%	-1,76	44,40	46,15	44,40	46,15	9K	21
23/12/2020	7,37%	3,17	46,16	42,99	42,21	46,16	68K	18
22/12/2020	0,47%	0,20	42,99	42,79	42,79	42,99	9K	11
21/12/2020	0,21%	0,09	42,79	41,37	41,37	42,79	1K	8
18/12/2020	0,45%	0,19	42,70	42,51	42,51	42,75	4K	12
17/12/2020	0,45%	0,19	42,51	42,32	42,31	42,63	975	13
16/12/2020	-0,40%	-0,17	42,32	42,20	42,12	42,79	15K	16
15/12/2020	1,05%	0,44	42,49	42,49	42,49	42,49	42	1
14/12/2020	-0,71%	-0,30	42,05	42,00	42,00	42,41	9K	11
11/12/2020	0,07%	0,03	42,35	42,00	42,00	42,35	36K	13
10/12/2020	0,00%	0,00	42,32	42,32	41,01	42,32	3K	9
09/12/2020	0,05%	0,02	42,32	41,79	41,79	42,33	23K	12
08/12/2020	0,00%	0,00	42,30	41,00	40,85	42,43	2K	10
07/12/2020	0,74%	0,31	42,30	42,76	41,99	42,87	17K	10
04/12/2020	0,00%	0,00	41,99	41,80	41,21	42,79	5K	16
03/12/2020	0,70%	0,29	41,99	42,20	41,66	42,20	19K	21
02/12/2020	0,87%	0,36	41,70	41,34	41,00	41,84	1K	7
01/12/2020	-2,73%	-1,16	41,34	40,90	40,90	42,90	17K	28
30/11/2020	-0,54%	-0,23	42,50	42,73	42,40	42,78	20K	29
27/11/2020	1,79%	0,75	42,73	41,98	41,55	42,98	17K	25
26/11/2020	0,36%	0,15	41,98	41,82	41,55	41,98	16K	20
25/11/2020	2,45%	1,00	41,83	41,00	41,00	41,83	18K	17
24/11/2020	-1,50%	-0,62	40,83	41,45	40,83	41,45	10K	14
23/11/2020	-0,77%	-0,32	41,45	40,20	40,20	41,60	10K	17
20/11/2020	2,00%	0,82	41,77	40,95	40,50	41,77	6K	9
19/11/2020	0,29%	0,12	40,95	39,76	39,76	41,00	9K	22
18/11/2020	-0,02%	-0,01	40,83	40,99	40,00	40,99	72K	51
17/11/2020	-0,39%	-0,16	40,84	40,99	40,84	41,00	5K	16
16/11/2020	1,23%	0,50	41,00	40,50	40,50	41,83	23K	13
13/11/2020	-1,20%	-0,49	40,50	40,31	39,74	40,95	26K	29
12/11/2020	-1,63%	-0,68	40,99	41,60	39,87	41,60	47K	19
11/11/2020	2,86%	1,16	41,67	41,98	40,61	41,98	7K	17
10/11/2020	-3,55%	-1,49	40,51	38,66	38,66	41,50	6K	20
09/11/2020	3,09%	1,26	42,00	40,75	40,50	42,00	42K	20
06/11/2020	1,93%	0,77	40,74	40,97	40,50	40,98	9K	11
05/11/2020	-2,20%	-0,90	39,97	40,39	38,11	40,79	29K	55
04/11/2020	0,91%	0,37	40,87	38,53	38,53	41,48	20K	46
03/11/2020	-3,57%	-1,50	40,50	40,55	40,01	40,55	7K	11
30/10/2020	2,09%	0,86	42,00	41,04	40,28	42,00	46K	42
29/10/2020	4,15%	1,64	41,14	41,23	40,12	41,23	3K	19
28/10/2020	-4,64%	-1,92	39,50	40,55	39,50	41,45	37K	47
27/10/2020	-0,19%	-0,08	41,42	41,50	41,42	41,50	1K	5
26/10/2020	0,12%	0,05	41,50	41,50	41,49	41,50	829	8
23/10/2020	-0,12%	-0,05	41,45	41,50	40,52	41,50	824	10
22/10/2020	0,56%	0,23	41,50	41,45	40,90	41,50	56K	14
21/10/2020	0,17%	0,07	41,27	41,23	41,23	41,29	20K	5
20/10/2020	-0,12%	-0,05	41,20	41,25	40,26	41,25	42K	13
19/10/2020	1,85%	0,75	41,25	40,59	40,59	41,25	5K	6
16/10/2020	-0,49%	-0,20	40,50	40,70	40,40	41,33	40K	40
15/10/2020	-1,21%	-0,50	40,70	40,41	40,41	41,14	6K	13
14/10/2020	-0,07%	-0,03	41,20	41,20	41,20	41,20	412	3
13/10/2020	0,59%	0,24	41,23	41,01	40,49	41,28	6K	19
09/10/2020	0,05%	0,02	40,99	40,49	40,42	41,26	88K	30
08/10/2020	-0,15%	-0,06	40,97	40,06	40,05	41,17	5K	21
07/10/2020	-0,68%	-0,28	41,03	41,19	40,03	41,20	6K	31
06/10/2020	-0,02%	-0,01	41,31	41,33	40,10	41,33	2K	16
05/10/2020	0,83%	0,34	41,32	41,47	39,76	41,47	27K	21
02/10/2020	-0,32%	-0,13	40,98	41,11	40,00	41,11	12K	15
01/10/2020	-0,22%	-0,09	41,11	41,15	40,00	41,15	5K	13
30/09/2020	0,51%	0,21	41,20	41,04	40,34	41,49	30K	24
29/09/2020	-0,24%	-0,10	40,99	39,53	39,53	41,07	1K	8
28/09/2020	1,46%	0,59	41,09	40,60	40,00	41,10	307K	37
25/09/2020	-0,93%	-0,38	40,50	40,00	39,00	40,78	2K	11
24/09/2020	2,25%	0,90	40,88	39,99	39,99	40,99	1K	12
23/09/2020	0,20%	0,08	39,98	39,99	38,00	39,99	1K	11
22/09/2020	2,33%	0,91	39,90	38,99	38,99	41,24	5K	11
21/09/2020	-	-	38,99	39,80	37,01	41,57	52K	55

Date,Open,High,Low,Close,Volume
08-Apr-21,44.61,45.93,43.98,45.82,2341
07-Apr-21,45.15,45.15,43.90,45.15,11668
06-Apr-21,45.22,45.47,44.01,45.47,6270
05-Apr-21,44.67,45.87,44.40,44.68,8886
01-Apr-21,46.00,46.00,43.60,44.67,24902
31-Mar-21,46.50,46.95,46.00,46.00,17759
30-Mar-21,46.45,46.50,46.45,46.45,9524
29-Mar-21,45.70,46.35,45.50,45.90,25180
26-Mar-21,46.49,46.50,45.49,45.93,23626
25-Mar-21,46.50,46.50,45.18,45.96,7825
24-Mar-21,45.99,45.99,45.99,45.99,9611
23-Mar-21,45.12,46.50,44.10,45.99,11836
22-Mar-21,45.73,46.00,45.10,45.99,35841
19-Mar-21,45.10,45.73,45.10,45.69,12425
18-Mar-21,45.00,45.60,45.00,45.10,6255
17-Mar-21,45.68,45.68,45.51,45.60,1231
16-Mar-21,45.13,45.69,44.98,45.69,6985
15-Mar-21,45.06,45.69,45.05,45.68,2143
12-Mar-21,45.50,45.50,43.81,45.50,34903
11-Mar-21,43.54,45.71,43.02,45.71,5091
10-Mar-21,45.69,45.70,43.54,44.61,5507
09-Mar-21,45.00,45.73,43.50,43.50,25608
08-Mar-21,45.01,45.82,45.00,45.00,2764
05-Mar-21,45.83,45.83,43.50,45.55,1036
04-Mar-21,45.00,45.59,44.50,45.05,22047
03-Mar-21,44.32,45.85,43.50,45.00,62535
02-Mar-21,45.85,45.85,43.88,44.32,24099
01-Mar-21,45.97,45.97,43.71,45.00,27511
26-Feb-21,46.79,46.79,44.00,46.79,30587
25-Feb-21,46.70,46.79,46.50,46.50,34937
24-Feb-21,46.89,46.89,46.74,46.74,374
23-Feb-21,44.80,46.50,41.00,46.50,16595
22-Feb-21,44.51,46.00,43.80,44.80,20951
19-Feb-21,45.30,45.32,44.60,44.88,23446
18-Feb-21,45.66,46.20,45.65,45.97,7175
17-Feb-21,46.95,46.95,46.10,46.10,1219
12-Feb-21,46.98,47.00,46.39,46.99,22136
11-Feb-21,46.48,46.75,45.94,46.75,31098
10-Feb-21,46.43,46.50,46.43,46.50,1301
09-Feb-21,45.88,46.43,45.88,46.43,1019
08-Feb-21,45.50,46.98,45.50,45.91,8170
05-Feb-21,46.98,46.98,44.00,45.50,17422
04-Feb-21,46.20,46.98,46.20,46.25,6025
03-Feb-21,47.06,47.06,46.00,47.00,1108
02-Feb-21,45.86,46.50,45.86,46.50,4926
01-Feb-21,45.98,45.99,45.50,45.85,8025
29-Jan-21,46.99,47.13,46.90,46.90,24857
28-Jan-21,45.20,46.99,44.10,46.50,19852
27-Jan-21,44.45,45.16,43.70,45.16,13910
26-Jan-21,45.15,45.99,44.00,44.50,11631
22-Jan-21,46.14,46.69,46.00,46.00,6322
21-Jan-21,45.80,46.14,45.45,46.14,73779
20-Jan-21,45.90,46.00,45.90,46.00,3815
19-Jan-21,45.00,46.09,45.00,45.50,2918
18-Jan-21,44.59,46.00,44.59,45.00,5060
15-Jan-21,45.99,46.00,45.00,45.00,26608
14-Jan-21,45.39,45.93,45.39,45.39,2910
13-Jan-21,46.09,46.09,45.39,45.39,2760
12-Jan-21,46.09,46.09,44.54,44.54,8321
11-Jan-21,46.14,46.14,45.50,46.05,15866
08-Jan-21,43.51,44.54,43.50,44.53,5858
07-Jan-21,43.87,44.60,43.34,44.60,22171
06-Jan-21,44.51,44.51,44.33,44.40,1022
05-Jan-21,43.78,43.80,43.25,43.80,13570
04-Jan-21,44.59,44.59,43.01,43.25,3246
30-Dec-20,44.10,46.14,44.00,46.14,19084
29-Dec-20,44.40,44.40,44.10,44.10,19085
28-Dec-20,46.15,46.15,44.40,44.40,8632
23-Dec-20,42.99,46.16,42.21,46.16,68414
22-Dec-20,42.79,42.99,42.79,42.99,8581
21-Dec-20,41.37,42.79,41.37,42.79,1067
18-Dec-20,42.51,42.75,42.51,42.70,4215
17-Dec-20,42.32,42.63,42.31,42.51,975
16-Dec-20,42.20,42.79,42.12,42.32,15406
15-Dec-20,42.49,42.49,42.49,42.49,42
14-Dec-20,42.00,42.41,42.00,42.05,8904
11-Dec-20,42.00,42.35,42.00,42.35,36481
10-Dec-20,42.32,42.32,41.01,42.32,2745
09-Dec-20,41.79,42.33,41.79,42.32,22533
08-Dec-20,41.00,42.43,40.85,42.30,2422
07-Dec-20,42.76,42.87,41.99,42.30,16563
04-Dec-20,41.80,42.79,41.21,41.99,4629
03-Dec-20,42.20,42.20,41.66,41.99,18979
02-Dec-20,41.34,41.84,41.00,41.70,1370
01-Dec-20,40.90,42.90,40.90,41.34,16788
30-Nov-20,42.73,42.78,42.40,42.50,20150
27-Nov-20,41.98,42.98,41.55,42.73,16993
26-Nov-20,41.82,41.98,41.55,41.98,16486
25-Nov-20,41.00,41.83,41.00,41.83,18196
24-Nov-20,41.45,41.45,40.83,40.83,10442
23-Nov-20,40.20,41.60,40.20,41.45,10315
20-Nov-20,40.95,41.77,40.50,41.77,5657
19-Nov-20,39.76,41.00,39.76,40.95,8671
18-Nov-20,40.99,40.99,40.00,40.83,72485
17-Nov-20,40.99,41.00,40.84,40.84,4911
16-Nov-20,40.50,41.83,40.50,41.00,23421
13-Nov-20,40.31,40.95,39.74,40.50,26048
12-Nov-20,41.60,41.60,39.87,40.99,47169
11-Nov-20,41.98,41.98,40.61,41.67,7208
10-Nov-20,38.66,41.50,38.66,40.51,6096
09-Nov-20,40.75,42.00,40.50,42.00,42230
06-Nov-20,40.97,40.98,40.50,40.74,8639
05-Nov-20,40.39,40.79,38.11,39.97,28657
04-Nov-20,38.53,41.48,38.53,40.87,20181
03-Nov-20,40.55,40.55,40.01,40.50,6862
30-Oct-20,41.04,42.00,40.28,42.00,45952
29-Oct-20,41.23,41.23,40.12,41.14,3251
28-Oct-20,40.55,41.45,39.50,39.50,37265
27-Oct-20,41.50,41.50,41.42,41.42,1491
26-Oct-20,41.50,41.50,41.49,41.50,829
23-Oct-20,41.50,41.50,40.52,41.45,824
22-Oct-20,41.45,41.50,40.90,41.50,56498
21-Oct-20,41.23,41.29,41.23,41.27,20377
20-Oct-20,41.25,41.25,40.26,41.20,41687
19-Oct-20,40.59,41.25,40.59,41.25,4832
16-Oct-20,40.70,41.33,40.40,40.50,39719
15-Oct-20,40.41,41.14,40.41,40.70,5863
14-Oct-20,41.20,41.20,41.20,41.20,412
13-Oct-20,41.01,41.28,40.49,41.23,5640
09-Oct-20,40.49,41.26,40.42,40.99,88255
08-Oct-20,40.06,41.17,40.05,40.97,4594
07-Oct-20,41.19,41.20,40.03,41.03,5552
06-Oct-20,41.33,41.33,40.10,41.31,1721
05-Oct-20,41.47,41.47,39.76,41.32,27049
02-Oct-20,41.11,41.11,40.00,40.98,11711
01-Oct-20,41.15,41.15,40.00,41.11,5463
30-Sep-20,41.04,41.49,40.34,41.20,30039
29-Sep-20,39.53,41.07,39.53,40.99,1163
28-Sep-20,40.60,41.10,40.00,41.09,306615
25-Sep-20,40.00,40.78,39.00,40.50,2498
24-Sep-20,39.99,40.99,39.99,40.88,1215
23-Sep-20,39.99,39.99,38.00,39.98,1054
22-Sep-20,38.99,41.24,38.99,39.90,5171
21-Sep-20,39.80,41.57,37.01,38.99,52005

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PLRI11

cotações, gráficos e mais...