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
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	-1,16%	-0,17	14,51	14,60	14,14	15,27	250K	40
06/08/2020	3,38%	0,48	14,68	14,88	14,50	14,88	66K	19
05/08/2020	5,03%	0,68	14,20	14,14	13,60	14,68	147K	44
04/08/2020	-2,73%	-0,38	13,52	13,80	13,52	13,80	44K	10
03/08/2020	-0,36%	-0,05	13,90	14,89	13,83	14,89	66K	19
31/07/2020	-0,29%	-0,04	13,95	13,92	13,80	14,00	56K	14
30/07/2020	-0,07%	-0,01	13,99	14,13	13,88	14,65	105K	24
29/07/2020	-1,69%	-0,24	14,00	14,24	13,50	14,75	104K	30
28/07/2020	-5,70%	-0,86	14,24	14,31	13,80	14,50	271K	76
27/07/2020	-4,43%	-0,70	15,10	15,55	14,69	15,55	42K	17
24/07/2020	-3,30%	-0,54	15,80	15,80	15,52	16,09	38K	13
23/07/2020	-1,63%	-0,27	16,34	15,93	15,93	17,15	91K	24
22/07/2020	-1,19%	-0,20	16,61	16,77	16,57	16,99	66K	23
21/07/2020	-4,76%	-0,84	16,81	17,65	16,65	17,65	240K	59
20/07/2020	-4,18%	-0,77	17,65	18,45	17,63	18,46	50K	25
17/07/2020	1,77%	0,32	18,42	18,10	18,10	18,55	51K	17
16/07/2020	-2,43%	-0,45	18,10	18,01	17,32	18,49	43K	17
15/07/2020	-1,01%	-0,19	18,55	18,75	18,03	18,77	33K	14
14/07/2020	-0,05%	-0,01	18,74	18,05	18,05	18,74	13K	7
13/07/2020	1,35%	0,25	18,75	18,40	18,26	18,99	54K	20
10/07/2020	0,60%	0,11	18,50	18,49	18,49	18,50	9K	5
09/07/2020	-1,13%	-0,21	18,39	18,60	18,39	18,60	4K	2
08/07/2020	-0,43%	-0,08	18,60	18,68	18,40	19,35	88K	27
07/07/2020	-2,71%	-0,52	18,68	18,25	18,24	19,14	24K	8
06/07/2020	-1,03%	-0,20	19,20	19,12	18,01	19,20	167K	50
03/07/2020	-2,95%	-0,59	19,40	19,01	18,90	19,90	73K	25
02/07/2020	-0,05%	-0,01	19,99	19,99	19,38	20,00	101K	34
01/07/2020	-2,01%	-0,41	20,00	20,40	19,51	20,40	98K	31
30/06/2020	-1,64%	-0,34	20,41	20,74	19,33	20,75	229K	67
29/06/2020	1,22%	0,25	20,75	20,50	19,00	20,88	171K	45
26/06/2020	-3,76%	-0,80	20,50	21,31	19,00	23,00	606K	145
25/06/2020	7,09%	1,41	21,30	18,90	18,28	21,70	508K	107
24/06/2020	0,56%	0,11	19,89	19,75	18,79	20,18	132K	36
23/06/2020	2,22%	0,43	19,78	19,95	18,90	20,39	71K	34
22/06/2020	1,84%	0,35	19,35	19,89	18,38	20,49	155K	56
19/06/2020	-5,47%	-1,10	19,00	20,10	19,00	20,10	88K	30
18/06/2020	0,50%	0,10	20,10	20,50	19,61	21,00	508K	129
17/06/2020	11,05%	1,99	20,00	18,05	17,50	20,00	269K	98
16/06/2020	0,61%	0,11	18,01	18,03	17,91	20,10	733K	196
15/06/2020	11,74%	1,88	17,90	15,40	14,61	18,38	918K	242
12/06/2020	1,26%	0,20	16,02	16,25	15,00	16,74	200K	64
10/06/2020	1,41%	0,22	15,82	15,03	14,60	16,50	359K	108
09/06/2020	2,23%	0,34	15,60	14,72	14,42	16,44	106K	46
08/06/2020	-1,55%	-0,24	15,26	14,75	14,72	15,54	110K	48
05/06/2020	-2,21%	-0,35	15,50	16,13	14,43	17,22	450K	153
04/06/2020	13,95%	1,94	15,85	13,00	13,00	15,85	467K	170
03/06/2020	26,00%	2,87	13,91	10,87	10,87	13,91	842K	229
02/06/2020	-1,16%	-0,13	11,04	11,16	10,87	11,19	119K	53
01/06/2020	-0,98%	-0,11	11,17	11,18	10,74	11,20	61K	30
29/05/2020	-0,44%	-0,05	11,28	10,99	10,97	11,28	18K	11
28/05/2020	-0,61%	-0,07	11,33	11,07	11,04	11,33	26K	18
27/05/2020	-0,87%	-0,10	11,40	11,50	11,00	11,84	60K	31
26/05/2020	0,61%	0,07	11,50	11,89	11,18	12,00	134K	50
25/05/2020	4,38%	0,48	11,43	11,50	10,89	11,50	128K	78
22/05/2020	-5,44%	-0,63	10,95	11,00	10,95	11,49	21K	8
21/05/2020	-0,69%	-0,08	11,58	11,90	11,30	11,90	38K	16
20/05/2020	-1,02%	-0,12	11,66	12,25	11,15	12,25	132K	59
19/05/2020	3,33%	0,38	11,78	11,96	11,35	11,97	58K	21
18/05/2020	6,94%	0,74	11,40	11,18	10,88	11,99	62K	31
15/05/2020	-4,82%	-0,54	10,66	10,71	10,66	11,24	11K	9
14/05/2020	1,08%	0,12	11,20	10,20	9,50	11,55	134K	55
13/05/2020	-6,26%	-0,74	11,08	11,25	10,55	11,25	27K	12
12/05/2020	-4,83%	-0,60	11,82	11,83	11,82	11,83	6K	5
11/05/2020	3,07%	0,37	12,42	12,05	12,05	12,42	463K	9
08/05/2020	0,42%	0,05	12,05	12,60	11,99	13,23	29K	20
07/05/2020	-6,76%	-0,87	12,00	13,52	12,00	13,52	48K	17
06/05/2020	0,00%	0,00	12,87	12,25	12,25	12,87	42K	23
05/05/2020	2,55%	0,32	12,87	12,65	12,28	12,90	21K	13
04/05/2020	-7,24%	-0,98	12,55	13,51	11,98	13,53	113K	31
30/04/2020	-1,81%	-0,25	13,53	13,13	13,12	13,53	30K	14
29/04/2020	-0,86%	-0,12	13,78	13,57	13,41	14,09	156K	36
28/04/2020	0,00%	0,00	13,90	14,48	13,31	14,50	94K	38
27/04/2020	-4,07%	-0,59	13,90	14,55	13,12	14,55	154K	43
24/04/2020	-6,52%	-1,01	14,49	15,80	12,84	16,28	293K	99
23/04/2020	-4,62%	-0,75	15,50	15,75	15,48	16,41	99K	29
22/04/2020	9,35%	1,39	16,25	15,50	15,00	16,60	349K	100
20/04/2020	0,41%	0,06	14,86	14,06	13,01	14,90	307K	112
17/04/2020	-1,66%	-0,25	14,80	15,81	13,99	17,34	226K	94
16/04/2020	-11,73%	-2,00	15,05	18,47	15,05	18,48	324K	79
15/04/2020	-8,82%	-1,65	17,05	16,00	16,00	18,43	2M	397
14/04/2020	87,00%	8,70	18,70	10,50	10,20	18,70	2M	723
13/04/2020	13,64%	1,20	10,00	9,00	8,30	12,50	1M	353
09/04/2020	35,80%	2,32	8,80	6,70	6,70	9,11	713K	360
08/04/2020	4,35%	0,27	6,48	6,45	6,20	6,48	7K	9
07/04/2020	0,98%	0,06	6,21	6,10	6,10	6,44	46K	26
06/04/2020	4,24%	0,25	6,15	6,20	6,10	6,50	11K	12
03/04/2020	-2,48%	-0,15	5,90	5,90	5,83	6,10	21K	16
02/04/2020	-6,92%	-0,45	6,05	6,30	6,00	6,30	33K	25
01/04/2020	-5,80%	-0,40	6,50	6,90	6,50	6,90	15K	16
31/03/2020	-8,00%	-0,60	6,90	7,42	6,90	7,42	42K	24
30/03/2020	-3,23%	-0,25	7,50	7,75	7,45	7,80	15K	18
27/03/2020	0,65%	0,05	7,75	8,25	7,70	8,25	11K	14
26/03/2020	3,22%	0,24	7,70	7,70	7,41	8,20	20K	21
25/03/2020	6,57%	0,46	7,46	7,35	7,07	8,00	109K	42
24/03/2020	4,48%	0,30	7,00	7,00	6,69	7,10	64K	22
23/03/2020	-4,83%	-0,34	6,70	6,69	6,69	6,99	31K	19
20/03/2020	-6,13%	-0,46	7,04	7,88	6,51	8,62	192K	121
19/03/2020	-2,72%	-0,21	7,50	7,01	5,50	7,70	254K	120
18/03/2020	1.411,76%	7,20	7,71	10,50	7,65	11,00	460K	167
17/03/2020	-12,07%	-0,07	0,51	0,58	0,51	0,58	124K	195
16/03/2020	-7,94%	-0,05	0,58	0,54	0,50	0,59	253K	243
13/03/2020	12,50%	0,07	0,63	0,64	0,56	0,69	310K	238
12/03/2020	-16,42%	-0,11	0,56	0,62	0,49	0,62	283K	356
11/03/2020	-	-	0,67	0,69	0,65	0,69	268K	245

Date,Open,High,Low,Close,Volume
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
06-Aug-20,14.88,14.88,14.50,14.68,66490
05-Aug-20,14.14,14.68,13.60,14.20,146672
04-Aug-20,13.80,13.80,13.52,13.52,44104
03-Aug-20,14.89,14.89,13.83,13.90,65895
31-Jul-20,13.92,14.00,13.80,13.95,55532
30-Jul-20,14.13,14.65,13.88,13.99,105216
29-Jul-20,14.24,14.75,13.50,14.00,104004
28-Jul-20,14.31,14.50,13.80,14.24,270887
27-Jul-20,15.55,15.55,14.69,15.10,41876
24-Jul-20,15.80,16.09,15.52,15.80,37963
23-Jul-20,15.93,17.15,15.93,16.34,91474
22-Jul-20,16.77,16.99,16.57,16.61,65745
21-Jul-20,17.65,17.65,16.65,16.81,239875
20-Jul-20,18.45,18.46,17.63,17.65,50435
17-Jul-20,18.10,18.55,18.10,18.42,51444
16-Jul-20,18.01,18.49,17.32,18.10,42718
15-Jul-20,18.75,18.77,18.03,18.55,32902
14-Jul-20,18.05,18.74,18.05,18.74,12923
13-Jul-20,18.40,18.99,18.26,18.75,54104
10-Jul-20,18.49,18.50,18.49,18.50,9249
09-Jul-20,18.60,18.60,18.39,18.39,3699
08-Jul-20,18.68,19.35,18.40,18.60,87863
07-Jul-20,18.25,19.14,18.24,18.68,24411
06-Jul-20,19.12,19.20,18.01,19.20,166879
03-Jul-20,19.01,19.90,18.90,19.40,72978
02-Jul-20,19.99,20.00,19.38,19.99,100624
01-Jul-20,20.40,20.40,19.51,20.00,97940
30-Jun-20,20.74,20.75,19.33,20.41,228817
29-Jun-20,20.50,20.88,19.00,20.75,171255
26-Jun-20,21.31,23.00,19.00,20.50,605840
25-Jun-20,18.90,21.70,18.28,21.30,508201
24-Jun-20,19.75,20.18,18.79,19.89,131640
23-Jun-20,19.95,20.39,18.90,19.78,71476
22-Jun-20,19.89,20.49,18.38,19.35,154808
19-Jun-20,20.10,20.10,19.00,19.00,87717
18-Jun-20,20.50,21.00,19.61,20.10,508095
17-Jun-20,18.05,20.00,17.50,20.00,268515
16-Jun-20,18.03,20.10,17.91,18.01,733273
15-Jun-20,15.40,18.38,14.61,17.90,917826
12-Jun-20,16.25,16.74,15.00,16.02,199524
10-Jun-20,15.03,16.50,14.60,15.82,359071
09-Jun-20,14.72,16.44,14.42,15.60,106258
08-Jun-20,14.75,15.54,14.72,15.26,110175
05-Jun-20,16.13,17.22,14.43,15.50,450067
04-Jun-20,13.00,15.85,13.00,15.85,466934
03-Jun-20,10.87,13.91,10.87,13.91,842231
02-Jun-20,11.16,11.19,10.87,11.04,118684
01-Jun-20,11.18,11.20,10.74,11.17,60735
29-May-20,10.99,11.28,10.97,11.28,17606
28-May-20,11.07,11.33,11.04,11.33,25727
27-May-20,11.50,11.84,11.00,11.40,60327
26-May-20,11.89,12.00,11.18,11.50,134036
25-May-20,11.50,11.50,10.89,11.43,128336
22-May-20,11.00,11.49,10.95,10.95,21018
21-May-20,11.90,11.90,11.30,11.58,37650
20-May-20,12.25,12.25,11.15,11.66,132457
19-May-20,11.96,11.97,11.35,11.78,58132
18-May-20,11.18,11.99,10.88,11.40,61963
15-May-20,10.71,11.24,10.66,10.66,10797
14-May-20,10.20,11.55,9.50,11.20,134346
13-May-20,11.25,11.25,10.55,11.08,26604
12-May-20,11.83,11.83,11.82,11.82,5912
11-May-20,12.05,12.42,12.05,12.42,462831
08-May-20,12.60,13.23,11.99,12.05,29437
07-May-20,13.52,13.52,12.00,12.00,48231
06-May-20,12.25,12.87,12.25,12.87,41788
05-May-20,12.65,12.90,12.28,12.87,21476
04-May-20,13.51,13.53,11.98,12.55,113203
30-Apr-20,13.13,13.53,13.12,13.53,30346
29-Apr-20,13.57,14.09,13.41,13.78,156221
28-Apr-20,14.48,14.50,13.31,13.90,93746
27-Apr-20,14.55,14.55,13.12,13.90,154245
24-Apr-20,15.80,16.28,12.84,14.49,293255
23-Apr-20,15.75,16.41,15.48,15.50,99170
22-Apr-20,15.50,16.60,15.00,16.25,348586
20-Apr-20,14.06,14.90,13.01,14.86,307440
17-Apr-20,15.81,17.34,13.99,14.80,226176
16-Apr-20,18.47,18.48,15.05,15.05,324307
15-Apr-20,16.00,18.43,16.00,17.05,1546312
14-Apr-20,10.50,18.70,10.20,18.70,1996569
13-Apr-20,9.00,12.50,8.30,10.00,1115942
09-Apr-20,6.70,9.11,6.70,8.80,712532
08-Apr-20,6.45,6.48,6.20,6.48,7044
07-Apr-20,6.10,6.44,6.10,6.21,45956
06-Apr-20,6.20,6.50,6.10,6.15,10623
03-Apr-20,5.90,6.10,5.83,5.90,20660
02-Apr-20,6.30,6.30,6.00,6.05,32903
01-Apr-20,6.90,6.90,6.50,6.50,14624
31-Mar-20,7.42,7.42,6.90,6.90,42108
30-Mar-20,7.75,7.80,7.45,7.50,15249
27-Mar-20,8.25,8.25,7.70,7.75,11272
26-Mar-20,7.70,8.20,7.41,7.70,20337
25-Mar-20,7.35,8.00,7.07,7.46,109168
24-Mar-20,7.00,7.10,6.69,7.00,63770
23-Mar-20,6.69,6.99,6.69,6.70,30903
20-Mar-20,7.88,8.62,6.51,7.04,192326
19-Mar-20,7.01,7.70,5.50,7.50,253547
18-Mar-20,10.50,11.00,7.65,7.71,460414
17-Mar-20,0.58,0.58,0.51,0.51,124029
16-Mar-20,0.54,0.59,0.50,0.58,253478
13-Mar-20,0.64,0.69,0.56,0.63,309819
12-Mar-20,0.62,0.62,0.49,0.56,283370
11-Mar-20,0.69,0.69,0.65,0.67,267969

*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...