Cotação atual, histórico e gráfico do papel: PPLA11

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 PPLA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/02/2021	-2,90%	-0,29	9,71	10,00	9,60	10,05	31K	27
23/02/2021	-0,60%	-0,06	10,00	10,04	9,71	10,44	58K	41
22/02/2021	-4,01%	-0,42	10,06	10,12	10,02	10,80	74K	41
19/02/2021	-4,73%	-0,52	10,48	11,00	10,11	11,12	56K	50
18/02/2021	0,09%	0,01	11,00	10,99	10,99	11,00	3K	8
17/02/2021	-3,77%	-0,43	10,99	11,42	10,99	11,42	44	2
12/02/2021	3,63%	0,40	11,42	11,05	11,01	11,42	9K	15
11/02/2021	0,00%	0,00	11,02	11,01	11,01	11,57	24K	6
10/02/2021	0,09%	0,01	11,02	11,01	11,01	11,02	1K	9
09/02/2021	-5,82%	-0,68	11,01	11,06	11,01	11,59	22K	13
08/02/2021	-0,76%	-0,09	11,69	11,10	11,10	11,73	3K	11

05/02/2021	3,33%	0,38	11,78	11,30	10,97	11,78	55K	96
04/02/2021	2,33%	0,26	11,40	11,40	11,00	11,50	10K	21
03/02/2021	1,18%	0,13	11,14	11,02	10,82	11,14	25K	16
02/02/2021	-4,26%	-0,49	11,01	10,87	10,87	11,30	8K	19
01/02/2021	4,55%	0,50	11,50	10,87	10,87	11,50	4K	11
29/01/2021	0,00%	0,00	11,00	11,79	10,65	11,79	26K	55
28/01/2021	-0,90%	-0,10	11,00	11,16	11,00	11,20	35K	27
27/01/2021	-0,27%	-0,03	11,10	11,10	11,07	11,10	17K	10
26/01/2021	-5,52%	-0,65	11,13	11,78	11,07	11,78	30K	31
22/01/2021	-1,42%	-0,17	11,78	11,81	11,49	11,81	55K	133
21/01/2021	-0,33%	-0,04	11,95	11,90	11,90	11,97	8K	10
20/01/2021	-3,07%	-0,38	11,99	12,05	11,99	12,21	18K	24
19/01/2021	1,14%	0,14	12,37	12,38	11,85	12,38	6K	16
18/01/2021	0,66%	0,08	12,23	12,17	12,15	12,25	4K	11
15/01/2021	0,00%	0,00	12,15	12,15	12,15	12,15	1K	3
14/01/2021	-2,33%	-0,29	12,15	12,44	12,14	12,44	14K	12
13/01/2021	3,67%	0,44	12,44	11,80	11,80	12,63	25K	30
12/01/2021	-0,83%	-0,10	12,00	12,30	12,00	12,66	19K	16
11/01/2021	-3,82%	-0,48	12,10	11,98	11,98	12,50	101K	32
08/01/2021	2,19%	0,27	12,58	12,31	11,98	12,79	66K	45
07/01/2021	-4,87%	-0,63	12,31	12,62	12,10	13,63	79K	55
06/01/2021	2,86%	0,36	12,94	12,61	12,61	12,94	28K	20
05/01/2021	-5,91%	-0,79	12,58	12,60	12,57	13,68	93K	53
04/01/2021	-6,11%	-0,87	13,37	14,23	13,00	14,32	112K	90
30/12/2020	-4,24%	-0,63	14,24	14,87	14,06	14,99	74K	61
29/12/2020	10,15%	1,37	14,87	13,50	13,50	15,90	645K	363
28/12/2020	-3,57%	-0,50	13,50	14,17	13,19	14,17	31K	27
23/12/2020	-5,28%	-0,78	14,00	14,77	13,00	14,77	195K	121
22/12/2020	34,36%	3,78	14,78	10,67	10,64	14,78	661K	284
21/12/2020	0,46%	0,05	11,00	10,95	10,67	11,08	11K	20
18/12/2020	-0,45%	-0,05	10,95	11,00	10,80	11,00	9K	23
17/12/2020	0,00%	0,00	11,00	11,13	11,00	11,13	3K	7
16/12/2020	-0,63%	-0,07	11,00	11,07	11,00	11,07	15K	15
15/12/2020	-1,77%	-0,20	11,07	11,49	11,01	11,49	19K	21
14/12/2020	2,36%	0,26	11,27	11,01	11,00	11,30	35K	25
11/12/2020	0,09%	0,01	11,01	11,01	11,00	11,02	23K	15
10/12/2020	-0,09%	-0,01	11,00	11,12	11,00	11,23	29K	12
09/12/2020	0,09%	0,01	11,01	11,00	11,00	11,09	7K	10
08/12/2020	-0,36%	-0,04	11,00	11,04	11,00	11,05	11K	17
07/12/2020	-0,72%	-0,08	11,04	11,10	10,66	11,10	65K	54
04/12/2020	4,22%	0,45	11,12	11,29	10,91	11,29	39K	36
03/12/2020	-4,22%	-0,47	10,67	11,48	10,67	11,48	34K	41
02/12/2020	-2,96%	-0,34	11,14	11,48	11,00	11,48	41K	20
01/12/2020	2,96%	0,33	11,48	11,15	11,15	11,58	42K	24
30/11/2020	-4,04%	-0,47	11,15	11,15	11,15	11,70	30K	26
27/11/2020	0,26%	0,03	11,62	11,59	11,10	11,89	13K	20
26/11/2020	-0,09%	-0,01	11,59	11,55	11,22	11,88	40K	35
25/11/2020	0,00%	0,00	11,60	11,60	11,55	11,94	36K	32
24/11/2020	-1,19%	-0,14	11,60	11,74	11,60	11,90	62K	38
23/11/2020	1,91%	0,22	11,74	11,55	11,55	12,00	10K	20
20/11/2020	-7,02%	-0,87	11,52	12,39	11,20	12,94	430K	167
19/11/2020	-1,51%	-0,19	12,39	12,30	12,05	12,57	45K	28
18/11/2020	-3,23%	-0,42	12,58	13,09	12,25	13,09	50K	39
17/11/2020	-1,14%	-0,15	13,00	12,51	11,90	13,10	227K	119
16/11/2020	0,38%	0,05	13,15	13,10	13,00	13,59	46K	28
13/11/2020	-1,28%	-0,17	13,10	13,68	13,00	13,68	4K	7
12/11/2020	0,00%	0,00	13,27	13,16	13,00	13,27	22K	19
11/11/2020	-3,49%	-0,48	13,27	13,70	13,21	13,79	30K	120
10/11/2020	-0,29%	-0,04	13,75	14,00	13,15	14,00	47K	39
09/11/2020	3,30%	0,44	13,79	13,39	13,01	14,04	17K	155
06/11/2020	-1,48%	-0,20	13,35	13,39	13,10	13,78	9K	118
05/11/2020	2,03%	0,27	13,55	13,76	13,13	13,89	21K	103
04/11/2020	-1,56%	-0,21	13,28	13,06	13,06	13,30	4K	34
03/11/2020	1,73%	0,23	13,49	13,27	13,27	13,49	9K	65
30/10/2020	-0,30%	-0,04	13,26	12,62	12,62	13,26	8K	15
29/10/2020	-0,75%	-0,10	13,30	12,52	12,52	13,34	14K	178
28/10/2020	-4,15%	-0,58	13,40	13,80	13,22	13,90	31K	21
27/10/2020	-0,14%	-0,02	13,98	13,95	13,52	14,01	36K	29
26/10/2020	0,00%	0,00	14,00	13,60	13,60	14,04	16K	16
23/10/2020	0,72%	0,10	14,00	14,00	13,90	14,39	17K	15
22/10/2020	0,00%	0,00	13,90	13,90	13,56	14,60	39K	34
21/10/2020	0,36%	0,05	13,90	13,61	13,52	14,00	62K	24
20/10/2020	1,09%	0,15	13,85	13,63	13,63	14,04	17K	21
19/10/2020	-2,35%	-0,33	13,70	13,92	13,66	14,00	64K	32
16/10/2020	0,79%	0,11	14,03	13,61	13,61	14,03	9K	21
15/10/2020	-3,33%	-0,48	13,92	14,80	13,60	14,80	34K	33
14/10/2020	2,93%	0,41	14,40	14,00	13,51	14,74	140K	43
13/10/2020	-2,10%	-0,30	13,99	14,95	13,50	14,95	90K	41
09/10/2020	-1,11%	-0,16	14,29	14,45	14,15	15,45	15K	25
08/10/2020	-4,56%	-0,69	14,45	14,84	14,11	15,13	35K	21
07/10/2020	-0,33%	-0,05	15,14	14,96	14,96	15,14	854	12
06/10/2020	2,98%	0,44	15,19	14,13	14,13	15,94	76K	133
05/10/2020	1,10%	0,16	14,75	14,21	13,51	14,75	12K	14
02/10/2020	2,03%	0,29	14,59	14,21	14,21	15,20	17K	12
01/10/2020	-2,46%	-0,36	14,30	14,79	14,21	14,79	14K	8
30/09/2020	-0,20%	-0,03	14,66	14,69	14,21	15,00	29K	20
29/09/2020	-2,00%	-0,30	14,69	14,40	14,33	14,89	8K	10
28/09/2020	-3,29%	-0,51	14,99	15,25	14,05	15,25	35K	23
25/09/2020	-0,32%	-0,05	15,50	15,55	15,50	15,79	12K	7
24/09/2020	-2,75%	-0,44	15,55	15,70	15,26	16,30	44K	13
23/09/2020	-0,06%	-0,01	15,99	15,99	15,75	16,99	100K	37
22/09/2020	5,06%	0,77	16,00	15,60	14,82	16,00	28K	13
21/09/2020	-2,93%	-0,46	15,23	14,86	14,50	15,60	59K	17
18/09/2020	-0,70%	-0,11	15,69	16,38	15,50	16,38	63K	25
17/09/2020	-8,46%	-1,46	15,80	16,66	15,78	17,24	356K	94
16/09/2020	6,28%	1,02	17,26	16,80	16,60	18,45	601K	158
15/09/2020	8,41%	1,26	16,24	15,44	15,06	16,99	386K	124
14/09/2020	-2,73%	-0,42	14,98	15,46	14,98	15,46	23K	15
11/09/2020	0,65%	0,10	15,40	15,30	14,92	15,40	18K	12
10/09/2020	0,92%	0,14	15,30	15,48	15,20	15,48	26K	13
09/09/2020	-2,82%	-0,44	15,16	15,01	15,01	15,16	11K	7
08/09/2020	0,91%	0,14	15,60	15,46	14,80	15,80	50K	14
04/09/2020	6,92%	1,00	15,46	14,54	14,07	15,99	127K	49
03/09/2020	3,95%	0,55	14,46	14,38	14,03	14,88	68K	24
02/09/2020	-3,40%	-0,49	13,91	14,40	13,91	14,40	59K	14
01/09/2020	-0,21%	-0,03	14,40	14,72	13,82	14,72	44K	26
31/08/2020	-0,41%	-0,06	14,43	14,45	14,11	14,45	22K	11
28/08/2020	-0,48%	-0,07	14,49	14,56	14,49	14,56	3K	2
27/08/2020	2,54%	0,36	14,56	14,69	13,80	14,69	21K	10
26/08/2020	-4,51%	-0,67	14,20	14,87	13,80	14,87	37K	20
25/08/2020	4,87%	0,69	14,87	14,49	14,01	14,87	10K	6
24/08/2020	-2,21%	-0,32	14,18	14,50	13,53	14,50	38K	16
21/08/2020	1,40%	0,20	14,50	14,05	14,04	14,59	50K	12
20/08/2020	-3,70%	-0,55	14,30	14,65	14,30	14,80	29K	12
19/08/2020	0,13%	0,02	14,85	14,60	14,60	14,85	32K	14
18/08/2020	4,73%	0,67	14,83	14,83	14,62	14,88	56K	24
17/08/2020	2,09%	0,29	14,16	14,13	14,00	14,20	44K	17
14/08/2020	-4,34%	-0,63	13,87	14,87	13,82	14,87	18K	13
13/08/2020	0,21%	0,03	14,50	14,47	14,45	14,50	59K	16
12/08/2020	3,36%	0,47	14,47	13,75	13,75	14,50	56K	26
11/08/2020	7,69%	1,00	14,00	14,03	13,60	14,47	68K	23
10/08/2020	-10,41%	-1,51	13,00	14,16	13,00	14,50	72K	15
07/08/2020	-	-	14,51	14,60	14,14	15,27	250K	40

Date,Open,High,Low,Close,Volume
24-Feb-21,10.00,10.05,9.60,9.71,30520
23-Feb-21,10.04,10.44,9.71,10.00,57588
22-Feb-21,10.12,10.80,10.02,10.06,74395
19-Feb-21,11.00,11.12,10.11,10.48,56368
18-Feb-21,10.99,11.00,10.99,11.00,2649
17-Feb-21,11.42,11.42,10.99,10.99,44
12-Feb-21,11.05,11.42,11.01,11.42,9313
11-Feb-21,11.01,11.57,11.01,11.02,23612
10-Feb-21,11.01,11.02,11.01,11.02,1134
09-Feb-21,11.06,11.59,11.01,11.01,22250
08-Feb-21,11.10,11.73,11.10,11.69,2521
05-Feb-21,11.30,11.78,10.97,11.78,55045
04-Feb-21,11.40,11.50,11.00,11.40,10090
03-Feb-21,11.02,11.14,10.82,11.14,25125
02-Feb-21,10.87,11.30,10.87,11.01,8291
01-Feb-21,10.87,11.50,10.87,11.50,3969
29-Jan-21,11.79,11.79,10.65,11.00,26072
28-Jan-21,11.16,11.20,11.00,11.00,35460
27-Jan-21,11.10,11.10,11.07,11.10,17097
26-Jan-21,11.78,11.78,11.07,11.13,30192
22-Jan-21,11.81,11.81,11.49,11.78,54590
21-Jan-21,11.90,11.97,11.90,11.95,7679
20-Jan-21,12.05,12.21,11.99,11.99,17890
19-Jan-21,12.38,12.38,11.85,12.37,5698
18-Jan-21,12.17,12.25,12.15,12.23,3942
15-Jan-21,12.15,12.15,12.15,12.15,1227
14-Jan-21,12.44,12.44,12.14,12.15,14223
13-Jan-21,11.80,12.63,11.80,12.44,24744
12-Jan-21,12.30,12.66,12.00,12.00,18613
11-Jan-21,11.98,12.50,11.98,12.10,100861
08-Jan-21,12.31,12.79,11.98,12.58,66247
07-Jan-21,12.62,13.63,12.10,12.31,79212
06-Jan-21,12.61,12.94,12.61,12.94,27580
05-Jan-21,12.60,13.68,12.57,12.58,92889
04-Jan-21,14.23,14.32,13.00,13.37,112255
30-Dec-20,14.87,14.99,14.06,14.24,73902
29-Dec-20,13.50,15.90,13.50,14.87,645428
28-Dec-20,14.17,14.17,13.19,13.50,30846
23-Dec-20,14.77,14.77,13.00,14.00,195183
22-Dec-20,10.67,14.78,10.64,14.78,661161
21-Dec-20,10.95,11.08,10.67,11.00,10962
18-Dec-20,11.00,11.00,10.80,10.95,8853
17-Dec-20,11.13,11.13,11.00,11.00,2535
16-Dec-20,11.07,11.07,11.00,11.00,14884
15-Dec-20,11.49,11.49,11.01,11.07,19297
14-Dec-20,11.01,11.30,11.00,11.27,34771
11-Dec-20,11.01,11.02,11.00,11.01,22918
10-Dec-20,11.12,11.23,11.00,11.00,29310
09-Dec-20,11.00,11.09,11.00,11.01,7284
08-Dec-20,11.04,11.05,11.00,11.00,11135
07-Dec-20,11.10,11.10,10.66,11.04,65360
04-Dec-20,11.29,11.29,10.91,11.12,38693
03-Dec-20,11.48,11.48,10.67,10.67,33989
02-Dec-20,11.48,11.48,11.00,11.14,40596
01-Dec-20,11.15,11.58,11.15,11.48,42253
30-Nov-20,11.15,11.70,11.15,11.15,29699
27-Nov-20,11.59,11.89,11.10,11.62,12767
26-Nov-20,11.55,11.88,11.22,11.59,40497
25-Nov-20,11.60,11.94,11.55,11.60,35899
24-Nov-20,11.74,11.90,11.60,11.60,62268
23-Nov-20,11.55,12.00,11.55,11.74,10274
20-Nov-20,12.39,12.94,11.20,11.52,430419
19-Nov-20,12.30,12.57,12.05,12.39,45012
18-Nov-20,13.09,13.09,12.25,12.58,50274
17-Nov-20,12.51,13.10,11.90,13.00,227323
16-Nov-20,13.10,13.59,13.00,13.15,45590
13-Nov-20,13.68,13.68,13.00,13.10,4240
12-Nov-20,13.16,13.27,13.00,13.27,21749
11-Nov-20,13.70,13.79,13.21,13.27,30322
10-Nov-20,14.00,14.00,13.15,13.75,46645
09-Nov-20,13.39,14.04,13.01,13.79,17417
06-Nov-20,13.39,13.78,13.10,13.35,8906
05-Nov-20,13.76,13.89,13.13,13.55,20879
04-Nov-20,13.06,13.30,13.06,13.28,4305
03-Nov-20,13.27,13.49,13.27,13.49,8517
30-Oct-20,12.62,13.26,12.62,13.26,7630
29-Oct-20,12.52,13.34,12.52,13.30,14052
28-Oct-20,13.80,13.90,13.22,13.40,31158
27-Oct-20,13.95,14.01,13.52,13.98,36033
26-Oct-20,13.60,14.04,13.60,14.00,16086
23-Oct-20,14.00,14.39,13.90,14.00,17468
22-Oct-20,13.90,14.60,13.56,13.90,38907
21-Oct-20,13.61,14.00,13.52,13.90,61806
20-Oct-20,13.63,14.04,13.63,13.85,17233
19-Oct-20,13.92,14.00,13.66,13.70,64484
16-Oct-20,13.61,14.03,13.61,14.03,9450
15-Oct-20,14.80,14.80,13.60,13.92,33667
14-Oct-20,14.00,14.74,13.51,14.40,140251
13-Oct-20,14.95,14.95,13.50,13.99,89697
09-Oct-20,14.45,15.45,14.15,14.29,14569
08-Oct-20,14.84,15.13,14.11,14.45,34833
07-Oct-20,14.96,15.14,14.96,15.14,854
06-Oct-20,14.13,15.94,14.13,15.19,75585
05-Oct-20,14.21,14.75,13.51,14.75,11754
02-Oct-20,14.21,15.20,14.21,14.59,17487
01-Oct-20,14.79,14.79,14.21,14.30,14312
30-Sep-20,14.69,15.00,14.21,14.66,29295
29-Sep-20,14.40,14.89,14.33,14.69,7807
28-Sep-20,15.25,15.25,14.05,14.99,35329
25-Sep-20,15.55,15.79,15.50,15.50,12441
24-Sep-20,15.70,16.30,15.26,15.55,43602
23-Sep-20,15.99,16.99,15.75,15.99,100329
22-Sep-20,15.60,16.00,14.82,16.00,27531
21-Sep-20,14.86,15.60,14.50,15.23,59238
18-Sep-20,16.38,16.38,15.50,15.69,62733
17-Sep-20,16.66,17.24,15.78,15.80,355656
16-Sep-20,16.80,18.45,16.60,17.26,600723
15-Sep-20,15.44,16.99,15.06,16.24,386450
14-Sep-20,15.46,15.46,14.98,14.98,22970
11-Sep-20,15.30,15.40,14.92,15.40,18332
10-Sep-20,15.48,15.48,15.20,15.30,26144
09-Sep-20,15.01,15.16,15.01,15.16,10579
08-Sep-20,15.46,15.80,14.80,15.60,49611
04-Sep-20,14.54,15.99,14.07,15.46,127462
03-Sep-20,14.38,14.88,14.03,14.46,67642
02-Sep-20,14.40,14.40,13.91,13.91,58915
01-Sep-20,14.72,14.72,13.82,14.40,43681
31-Aug-20,14.45,14.45,14.11,14.43,21543
28-Aug-20,14.56,14.56,14.49,14.49,2905
27-Aug-20,14.69,14.69,13.80,14.56,21164
26-Aug-20,14.87,14.87,13.80,14.20,36593
25-Aug-20,14.49,14.87,14.01,14.87,10028
24-Aug-20,14.50,14.50,13.53,14.18,38006
21-Aug-20,14.05,14.59,14.04,14.50,50320
20-Aug-20,14.65,14.80,14.30,14.30,29180
19-Aug-20,14.60,14.85,14.60,14.85,32287
18-Aug-20,14.83,14.88,14.62,14.83,56027
17-Aug-20,14.13,14.20,14.00,14.16,43881
14-Aug-20,14.87,14.87,13.82,13.87,18239
13-Aug-20,14.47,14.50,14.45,14.50,59441
12-Aug-20,13.75,14.50,13.75,14.47,56272
11-Aug-20,14.03,14.47,13.60,14.00,68400
10-Aug-20,14.16,14.50,13.00,13.00,71794
07-Aug-20,14.60,15.27,14.14,14.51,250136

*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
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PPLA11

cotações, gráficos e mais...