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
30/06/2022	0,98%	0,31	32,00	32,01	32,00	32,05	7K	9
29/06/2022	-6,38%	-2,16	31,69	31,12	31,12	33,44	5K	23
28/06/2022	8,84%	2,75	33,85	31,05	31,05	33,85	530	7
27/06/2022	0,10%	0,03	31,10	31,10	31,10	31,10	31	1
24/06/2022	0,23%	0,07	31,07	31,01	31,01	31,08	124	3
23/06/2022	-7,44%	-2,49	31,00	32,00	30,60	32,00	1K	5
22/06/2022	-1,38%	-0,47	33,49	33,78	33,49	33,78	636	4
20/06/2022	13,16%	3,95	33,96	30,01	30,01	33,96	3K	7
17/06/2022	-3,72%	-1,16	30,01	31,41	30,00	32,99	12K	28
15/06/2022	-10,79%	-3,77	31,17	34,50	31,17	34,50	65	2
14/06/2022	3,22%	1,09	34,94	35,37	34,94	35,37	315	4

13/06/2022	-3,29%	-1,15	33,85	34,00	33,85	34,00	847	7
10/06/2022	0,00%	0,00	35,00	35,00	34,99	35,00	41K	9
09/06/2022	-1,13%	-0,40	35,00	35,19	35,00	35,19	1K	5
08/06/2022	4,12%	1,40	35,40	34,00	34,00	35,69	104K	35
07/06/2022	-2,58%	-0,90	34,00	34,90	34,00	35,40	18K	19
06/06/2022	-0,68%	-0,24	34,90	35,17	34,90	35,40	1K	7
02/06/2022	-1,49%	-0,53	35,14	34,51	34,50	35,40	39K	19
01/06/2022	1,91%	0,67	35,67	35,75	34,20	35,75	14K	22
31/05/2022	-6,54%	-2,45	35,00	39,98	35,00	39,98	211K	162
30/05/2022	0,21%	0,08	37,45	37,49	37,45	37,49	15K	49
27/05/2022	-0,08%	-0,03	37,37	37,37	37,37	37,37	5K	7
26/05/2022	0,00%	0,00	37,40	37,40	37,40	37,40	2K	5
25/05/2022	-6,50%	-2,60	37,40	38,00	37,21	38,00	17K	12
24/05/2022	2,80%	1,09	40,00	39,29	36,07	40,00	1K	10
23/05/2022	0,03%	0,01	38,91	38,91	38,91	38,91	739	4
20/05/2022	-0,26%	-0,10	38,90	38,95	38,90	38,95	817	3
19/05/2022	5,41%	2,00	39,00	39,91	39,00	39,91	826	3
18/05/2022	0,00%	0,00	37,00	37,00	37,00	37,00	518	2
17/05/2022	2,75%	0,99	37,00	37,00	37,00	37,00	74	1
16/05/2022	-3,79%	-1,42	36,01	38,70	36,01	38,70	913	4
13/05/2022	-0,05%	-0,02	37,43	37,46	35,00	37,46	37K	38
12/05/2022	-1,45%	-0,55	37,45	38,03	37,45	38,03	4K	16
11/05/2022	-0,81%	-0,31	38,00	38,36	38,00	38,36	8K	25
10/05/2022	-1,77%	-0,69	38,31	39,00	38,31	39,08	16K	26
09/05/2022	-3,70%	-1,50	39,00	40,49	38,28	40,49	778	6
06/05/2022	0,00%	0,00	40,50	41,50	38,51	41,50	880	7
05/05/2022	0,00%	0,00	40,50	40,50	40,50	40,50	607	1
04/05/2022	0,97%	0,39	40,50	40,50	38,05	40,50	9K	7
03/05/2022	0,00%	0,00	40,11	41,50	40,11	41,50	11K	10
02/05/2022	0,00%	0,00	40,11	41,50	40,11	41,50	1K	3
29/04/2022	0,00%	0,00	40,11	41,57	40,11	41,57	995	10
28/04/2022	0,20%	0,08	40,11	41,97	40,05	41,97	246	4
27/04/2022	-2,32%	-0,95	40,03	41,97	40,03	41,97	3K	7
26/04/2022	-2,20%	-0,92	40,98	41,01	40,50	41,01	13K	19
25/04/2022	2,15%	0,88	41,90	41,98	41,68	41,98	461	5
22/04/2022	0,00%	0,00	41,02	41,01	41,01	41,02	369	3
20/04/2022	0,05%	0,02	41,02	41,00	40,99	41,02	2K	4
19/04/2022	0,00%	0,00	41,00	41,03	41,00	41,03	820	3
18/04/2022	0,00%	0,00	41,00	41,59	41,00	41,59	9K	14
14/04/2022	0,00%	0,00	41,00	41,01	41,00	42,00	3K	14
13/04/2022	-6,35%	-2,78	41,00	43,75	40,00	43,75	23K	17
12/04/2022	-0,02%	-0,01	43,78	43,79	43,78	43,79	350	4
11/04/2022	6,80%	2,79	43,79	43,97	43,79	43,99	2K	10
08/04/2022	0,00%	0,00	41,00	41,03	41,00	41,03	5K	11
07/04/2022	-3,98%	-1,70	41,00	40,27	40,27	42,00	10K	9
06/04/2022	-0,35%	-0,15	42,70	43,00	40,02	43,00	2K	15
05/04/2022	4,79%	1,96	42,85	42,99	42,85	43,00	9K	10
04/04/2022	-0,02%	-0,01	40,89	40,90	40,89	40,91	2K	8
01/04/2022	-4,88%	-2,10	40,90	42,11	36,10	42,11	12K	37
31/03/2022	-2,25%	-0,99	43,00	42,21	42,21	44,10	7K	10
30/03/2022	4,37%	1,84	43,99	42,12	42,12	43,99	8K	5
29/03/2022	0,72%	0,30	42,15	42,35	41,97	42,35	1K	14
28/03/2022	-1,48%	-0,63	41,85	42,48	40,00	42,97	75K	63
25/03/2022	0,43%	0,18	42,48	42,48	42,48	42,48	5K	7
24/03/2022	0,00%	0,00	42,30	40,65	40,65	42,30	24K	10
23/03/2022	-0,24%	-0,10	42,30	42,40	42,30	42,40	12K	16
22/03/2022	0,50%	0,21	42,40	42,49	42,40	42,49	24K	17
21/03/2022	-0,59%	-0,25	42,19	42,22	42,08	42,49	4K	15
18/03/2022	5,02%	2,03	42,44	40,41	40,41	42,44	5K	3
17/03/2022	-0,22%	-0,09	40,41	40,62	40,41	42,49	7K	20
16/03/2022	-3,53%	-1,48	40,50	41,98	40,50	41,98	11K	25
15/03/2022	2,94%	1,20	41,98	40,78	39,95	41,98	38K	34
14/03/2022	-3,80%	-1,61	40,78	41,99	40,60	41,99	12K	12
11/03/2022	4,56%	1,85	42,39	40,55	40,55	42,49	21K	16
10/03/2022	-4,57%	-1,94	40,54	42,48	40,00	42,48	16K	23
09/03/2022	1,22%	0,51	42,48	42,00	41,53	42,68	22K	18
08/03/2022	4,87%	1,95	41,97	40,03	39,20	41,99	13K	28
07/03/2022	2,09%	0,82	40,02	39,01	39,00	42,96	15K	31
04/03/2022	-2,00%	-0,80	39,20	42,93	39,14	42,96	24K	44
03/03/2022	-1,50%	-0,61	40,00	40,61	38,80	42,97	22K	26
02/03/2022	-0,93%	-0,38	40,61	40,60	40,60	40,84	9K	7
25/02/2022	6,47%	2,49	40,99	38,93	38,93	40,99	3K	8
24/02/2022	-1,31%	-0,51	38,50	39,02	38,50	39,02	350	4
23/02/2022	1,30%	0,50	39,01	40,17	39,01	40,20	41K	11
22/02/2022	-3,36%	-1,34	38,51	40,00	38,51	40,00	4K	8
21/02/2022	3,24%	1,25	39,85	40,00	39,85	40,00	6K	6
18/02/2022	0,00%	0,00	38,60	38,49	38,49	38,60	2K	12
17/02/2022	-2,28%	-0,90	38,60	39,60	38,53	39,60	3K	7
16/02/2022	0,25%	0,10	39,50	39,49	38,51	39,50	3K	9
15/02/2022	0,00%	0,00	39,40	37,93	37,00	39,42	12K	22
14/02/2022	0,97%	0,38	39,40	39,03	38,02	39,40	5K	18
11/02/2022	-0,08%	-0,03	39,02	39,10	37,60	39,10	12K	23
10/02/2022	0,13%	0,05	39,05	39,00	39,00	39,10	8K	7
09/02/2022	0,78%	0,30	39,00	38,80	38,20	39,36	43K	12
08/02/2022	0,03%	0,01	38,70	38,69	38,20	38,70	6K	11
07/02/2022	0,62%	0,24	38,69	38,45	37,61	38,70	9K	18
04/02/2022	0,00%	0,00	38,45	38,45	38,44	38,45	12K	15
03/02/2022	0,00%	0,00	38,45	38,45	38,40	38,45	153	3
02/02/2022	-9,44%	-4,01	38,45	38,51	38,45	38,52	4K	11
01/02/2022	10,57%	4,06	42,46	42,46	42,46	42,46	42	1
31/01/2022	1,05%	0,40	38,40	37,31	37,20	38,40	3K	12
28/01/2022	0,03%	0,01	38,00	37,31	37,31	38,05	3K	7
27/01/2022	0,00%	0,00	37,99	38,28	37,99	38,28	9K	14
26/01/2022	-0,68%	-0,26	37,99	38,25	37,98	38,26	10K	18
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	-	-	37,00	37,06	37,00	37,06	777	4

Date,Open,High,Low,Close,Volume
30-Jun-22,32.01,32.05,32.00,32.00,6752
29-Jun-22,31.12,33.44,31.12,31.69,5066
28-Jun-22,31.05,33.85,31.05,33.85,530
27-Jun-22,31.10,31.10,31.10,31.10,31
24-Jun-22,31.01,31.08,31.01,31.07,124
23-Jun-22,32.00,32.00,30.60,31.00,1202
22-Jun-22,33.78,33.78,33.49,33.49,636
20-Jun-22,30.01,33.96,30.01,33.96,3245
17-Jun-22,31.41,32.99,30.00,30.01,12202
15-Jun-22,34.50,34.50,31.17,31.17,65
14-Jun-22,35.37,35.37,34.94,34.94,315
13-Jun-22,34.00,34.00,33.85,33.85,847
10-Jun-22,35.00,35.00,34.99,35.00,41334
09-Jun-22,35.19,35.19,35.00,35.00,1156
08-Jun-22,34.00,35.69,34.00,35.40,103762
07-Jun-22,34.90,35.40,34.00,34.00,17950
06-Jun-22,35.17,35.40,34.90,34.90,1340
02-Jun-22,34.51,35.40,34.50,35.14,39002
01-Jun-22,35.75,35.75,34.20,35.67,13527
31-May-22,39.98,39.98,35.00,35.00,210736
30-May-22,37.49,37.49,37.45,37.45,14695
27-May-22,37.37,37.37,37.37,37.37,4708
26-May-22,37.40,37.40,37.40,37.40,1720
25-May-22,38.00,38.00,37.21,37.40,17147
24-May-22,39.29,40.00,36.07,40.00,1496
23-May-22,38.91,38.91,38.91,38.91,739
20-May-22,38.95,38.95,38.90,38.90,817
19-May-22,39.91,39.91,39.00,39.00,826
18-May-22,37.00,37.00,37.00,37.00,518
17-May-22,37.00,37.00,37.00,37.00,74
16-May-22,38.70,38.70,36.01,36.01,913
13-May-22,37.46,37.46,35.00,37.43,37467
12-May-22,38.03,38.03,37.45,37.45,3793
11-May-22,38.36,38.36,38.00,38.00,8079
10-May-22,39.00,39.08,38.31,38.31,15916
09-May-22,40.49,40.49,38.28,39.00,778
06-May-22,41.50,41.50,38.51,40.50,880
05-May-22,40.50,40.50,40.50,40.50,607
04-May-22,40.50,40.50,38.05,40.50,9262
03-May-22,41.50,41.50,40.11,40.11,11317
02-May-22,41.50,41.50,40.11,40.11,1159
29-Apr-22,41.57,41.57,40.11,40.11,995
28-Apr-22,41.97,41.97,40.05,40.11,246
27-Apr-22,41.97,41.97,40.03,40.03,2701
26-Apr-22,41.01,41.01,40.50,40.98,12920
25-Apr-22,41.98,41.98,41.68,41.90,461
22-Apr-22,41.01,41.02,41.01,41.02,369
20-Apr-22,41.00,41.02,40.99,41.02,2131
19-Apr-22,41.03,41.03,41.00,41.00,820
18-Apr-22,41.59,41.59,41.00,41.00,8748
14-Apr-22,41.01,42.00,41.00,41.00,3125
13-Apr-22,43.75,43.75,40.00,41.00,22729
12-Apr-22,43.79,43.79,43.78,43.78,350
11-Apr-22,43.97,43.99,43.79,43.79,1536
08-Apr-22,41.03,41.03,41.00,41.00,5125
07-Apr-22,40.27,42.00,40.27,41.00,10337
06-Apr-22,43.00,43.00,40.02,42.70,2226
05-Apr-22,42.99,43.00,42.85,42.85,8795
04-Apr-22,40.90,40.91,40.89,40.89,1881
01-Apr-22,42.11,42.11,36.10,40.90,11524
31-Mar-22,42.21,44.10,42.21,43.00,7399
30-Mar-22,42.12,43.99,42.12,43.99,7899
29-Mar-22,42.35,42.35,41.97,42.15,1348
28-Mar-22,42.48,42.97,40.00,41.85,75304
25-Mar-22,42.48,42.48,42.48,42.48,5267
24-Mar-22,40.65,42.30,40.65,42.30,24120
23-Mar-22,42.40,42.40,42.30,42.30,12126
22-Mar-22,42.49,42.49,42.40,42.40,24265
21-Mar-22,42.22,42.49,42.08,42.19,3683
18-Mar-22,40.41,42.44,40.41,42.44,4991
17-Mar-22,40.62,42.49,40.41,40.41,6594
16-Mar-22,41.98,41.98,40.50,40.50,10657
15-Mar-22,40.78,41.98,39.95,41.98,38349
14-Mar-22,41.99,41.99,40.60,40.78,12147
11-Mar-22,40.55,42.49,40.55,42.39,21362
10-Mar-22,42.48,42.48,40.00,40.54,16101
09-Mar-22,42.00,42.68,41.53,42.48,21920
08-Mar-22,40.03,41.99,39.20,41.97,12817
07-Mar-22,39.01,42.96,39.00,40.02,15048
04-Mar-22,42.93,42.96,39.14,39.20,24352
03-Mar-22,40.61,42.97,38.80,40.00,22049
02-Mar-22,40.60,40.84,40.60,40.61,9218
25-Feb-22,38.93,40.99,38.93,40.99,2531
24-Feb-22,39.02,39.02,38.50,38.50,350
23-Feb-22,40.17,40.20,39.01,39.01,40517
22-Feb-22,40.00,40.00,38.51,38.51,4168
21-Feb-22,40.00,40.00,39.85,39.85,5594
18-Feb-22,38.49,38.60,38.49,38.60,1582
17-Feb-22,39.60,39.60,38.53,38.60,2796
16-Feb-22,39.49,39.50,38.51,39.50,2956
15-Feb-22,37.93,39.42,37.00,39.40,12283
14-Feb-22,39.03,39.40,38.02,39.40,5329
11-Feb-22,39.10,39.10,37.60,39.02,11534
10-Feb-22,39.00,39.10,39.00,39.05,8120
09-Feb-22,38.80,39.36,38.20,39.00,43353
08-Feb-22,38.69,38.70,38.20,38.70,6492
07-Feb-22,38.45,38.70,37.61,38.69,9291
04-Feb-22,38.45,38.45,38.44,38.45,11881
03-Feb-22,38.45,38.45,38.40,38.45,153
02-Feb-22,38.51,38.52,38.45,38.45,3732
01-Feb-22,42.46,42.46,42.46,42.46,42
31-Jan-22,37.31,38.40,37.20,38.40,3313
28-Jan-22,37.31,38.05,37.31,38.00,3230
27-Jan-22,38.28,38.28,37.99,37.99,8557
26-Jan-22,38.25,38.26,37.98,37.99,9995
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PLRI11