Cotação atual, histórico e gráfico do papel: PPLA11
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 |
| 22/04/2019 | 1,61% | 0,02 | 1,26 | 1,26 | 1,23 | 1,28 | 91K | 68 |
| 18/04/2019 | 3,33% | 0,04 | 1,24 | 1,20 | 1,18 | 1,25 | 149K | 62 |
| 17/04/2019 | -1,64% | -0,02 | 1,20 | 1,22 | 1,18 | 1,25 | 255K | 83 |
| 16/04/2019 | -0,81% | -0,01 | 1,22 | 1,23 | 1,22 | 1,28 | 123K | 101 |
| 15/04/2019 | 0,00% | 0,00 | 1,23 | 1,24 | 1,20 | 1,28 | 399K | 795 |
| 12/04/2019 | -5,38% | -0,07 | 1,23 | 1,28 | 1,22 | 1,48 | 651K | 582 |
| 11/04/2019 | -27,78% | -0,50 | 1,30 | 1,62 | 1,20 | 1,69 | 2M | 1.194 |
| 10/04/2019 | -33,09% | -0,89 | 1,80 | 2,64 | 1,59 | 2,65 | 2M | 955 |
| 09/04/2019 | 1,89% | 0,05 | 2,69 | 2,67 | 2,62 | 2,69 | 115K | 34 |
| 08/04/2019 | 0,38% | 0,01 | 2,64 | 2,63 | 2,60 | 2,70 | 580K | 46 |
| 05/04/2019 | 1,15% | 0,03 | 2,63 | 2,53 | 2,53 | 2,64 | 163K | 41 |
| 04/04/2019 | 0,39% | 0,01 | 2,60 | 2,61 | 2,55 | 2,68 | 154K | 57 |
| 03/04/2019 | 1,17% | 0,03 | 2,59 | 2,60 | 2,45 | 2,63 | 125K | 33 |
| 02/04/2019 | -1,54% | -0,04 | 2,56 | 2,58 | 2,40 | 2,62 | 527K | 106 |
| 01/04/2019 | 0,00% | 0,00 | 2,60 | 2,50 | 2,43 | 2,74 | 280K | 109 |
| 29/03/2019 | 0,78% | 0,02 | 2,60 | 2,60 | 2,51 | 2,66 | 202K | 118 |
| 28/03/2019 | 6,17% | 0,15 | 2,58 | 2,45 | 2,45 | 2,59 | 142K | 117 |
| 27/03/2019 | -7,25% | -0,19 | 2,43 | 2,58 | 2,40 | 2,59 | 188K | 136 |
| 26/03/2019 | 3,56% | 0,09 | 2,62 | 2,52 | 2,45 | 2,65 | 276K | 152 |
| 25/03/2019 | 6,30% | 0,15 | 2,53 | 2,40 | 2,36 | 2,55 | 244K | 144 |
| 22/03/2019 | 3,93% | 0,09 | 2,38 | 2,28 | 2,20 | 2,40 | 541K | 74 |
| 21/03/2019 | 1,33% | 0,03 | 2,29 | 2,27 | 2,19 | 2,29 | 84K | 33 |
| 20/03/2019 | 0,89% | 0,02 | 2,26 | 2,20 | 2,20 | 2,27 | 42K | 22 |
| 19/03/2019 | 0,00% | 0,00 | 2,24 | 2,18 | 2,18 | 2,24 | 27K | 12 |
| 18/03/2019 | 1,82% | 0,04 | 2,24 | 2,22 | 2,20 | 2,28 | 45K | 34 |
| 15/03/2019 | 0,46% | 0,01 | 2,20 | 2,26 | 2,20 | 2,26 | 29K | 30 |
| 14/03/2019 | -0,45% | -0,01 | 2,19 | 2,21 | 2,16 | 2,26 | 52K | 34 |
| 13/03/2019 | 1,38% | 0,03 | 2,20 | 2,18 | 2,10 | 2,25 | 117K | 54 |
| 12/03/2019 | 0,93% | 0,02 | 2,17 | 2,11 | 2,11 | 2,17 | 15K | 14 |
| 11/03/2019 | 0,00% | 0,00 | 2,15 | 2,12 | 2,05 | 2,15 | 63K | 34 |
| 08/03/2019 | 0,00% | 0,00 | 2,15 | 2,15 | 2,10 | 2,18 | 62K | 17 |
| 07/03/2019 | 2,38% | 0,05 | 2,15 | 2,09 | 2,09 | 2,15 | 57K | 15 |
| 06/03/2019 | 0,48% | 0,01 | 2,10 | 2,15 | 1,96 | 2,15 | 155K | 39 |
| 01/03/2019 | -2,79% | -0,06 | 2,09 | 2,15 | 2,05 | 2,19 | 39K | 34 |
| 28/02/2019 | 7,50% | 0,15 | 2,15 | 2,03 | 1,98 | 2,17 | 147K | 74 |
| 27/02/2019 | 3,09% | 0,06 | 2,00 | 1,94 | 1,92 | 2,00 | 59K | 34 |
| 26/02/2019 | 4,86% | 0,09 | 1,94 | 1,80 | 1,80 | 1,98 | 137K | 52 |
| 25/02/2019 | 0,00% | 0,00 | 1,85 | 1,82 | 1,72 | 1,85 | 95K | 97 |
| 22/02/2019 | -0,54% | -0,01 | 1,85 | 1,84 | 1,81 | 1,86 | 10K | 16 |
| 21/02/2019 | 1,09% | 0,02 | 1,86 | 1,84 | 1,81 | 1,86 | 62K | 111 |
| 20/02/2019 | 0,00% | 0,00 | 1,84 | 1,84 | 1,82 | 1,84 | 56K | 253 |
| 19/02/2019 | 1,10% | 0,02 | 1,84 | 1,82 | 1,81 | 1,84 | 29K | 12 |
| 18/02/2019 | 0,55% | 0,01 | 1,82 | 1,85 | 1,80 | 1,85 | 21K | 8 |
| 15/02/2019 | 1,69% | 0,03 | 1,81 | 1,75 | 1,63 | 1,85 | 152K | 80 |
| 14/02/2019 | -3,78% | -0,07 | 1,78 | 1,76 | 1,76 | 1,83 | 43K | 15 |
| 13/02/2019 | -0,54% | -0,01 | 1,85 | 1,85 | 1,80 | 1,85 | 11K | 15 |
| 12/02/2019 | 0,54% | 0,01 | 1,86 | 1,84 | 1,82 | 1,86 | 91K | 39 |
| 11/02/2019 | 0,00% | 0,00 | 1,85 | 1,82 | 1,80 | 1,86 | 77K | 45 |
| 08/02/2019 | -0,54% | -0,01 | 1,85 | 1,80 | 1,80 | 1,86 | 34K | 70 |
| 07/02/2019 | 0,00% | 0,00 | 1,86 | 1,86 | 1,82 | 1,86 | 20K | 21 |
| 06/02/2019 | 0,00% | 0,00 | 1,86 | 1,86 | 1,80 | 1,86 | 264K | 33 |
| 05/02/2019 | 1,09% | 0,02 | 1,86 | 1,83 | 1,81 | 1,86 | 26K | 18 |
| 04/02/2019 | 0,00% | 0,00 | 1,84 | 1,81 | 1,79 | 1,85 | 337K | 26 |
| 01/02/2019 | 0,00% | 0,00 | 1,84 | 1,80 | 1,80 | 1,84 | 15K | 9 |
| 31/01/2019 | 1,66% | 0,03 | 1,84 | 1,78 | 1,78 | 1,84 | 66K | 44 |
| 30/01/2019 | 0,00% | 0,00 | 1,81 | 1,75 | 1,75 | 1,81 | 33K | 38 |
| 29/01/2019 | 0,00% | 0,00 | 1,81 | 1,80 | 1,77 | 1,85 | 74K | 41 |
| 28/01/2019 | 2,26% | 0,04 | 1,81 | 1,66 | 1,66 | 1,86 | 188K | 76 |
| 24/01/2019 | 4,12% | 0,07 | 1,77 | 1,69 | 1,69 | 1,78 | 98K | 35 |
| 23/01/2019 | 0,59% | 0,01 | 1,70 | 1,70 | 1,62 | 1,72 | 122K | 91 |
| 22/01/2019 | 3,05% | 0,05 | 1,69 | 1,67 | 1,65 | 1,69 | 42K | 23 |
| 21/01/2019 | -1,80% | -0,03 | 1,64 | 1,67 | 1,60 | 1,69 | 987K | 31 |
| 18/01/2019 | 0,60% | 0,01 | 1,67 | 1,68 | 1,62 | 1,68 | 40K | 18 |
| 17/01/2019 | 2,47% | 0,04 | 1,66 | 1,60 | 1,57 | 1,67 | 87K | 321 |
| 16/01/2019 | 0,00% | 0,00 | 1,62 | 1,63 | 1,55 | 1,63 | 24K | 18 |
| 15/01/2019 | 4,52% | 0,07 | 1,62 | 1,59 | 1,55 | 1,63 | 194K | 557 |
| 14/01/2019 | 0,00% | 0,00 | 1,55 | 1,68 | 1,53 | 1,68 | 98K | 32 |
| 11/01/2019 | -2,52% | -0,04 | 1,55 | 1,59 | 1,54 | 1,77 | 235K | 303 |
| 10/01/2019 | 3,25% | 0,05 | 1,59 | 1,47 | 1,47 | 1,59 | 87K | 152 |
| 09/01/2019 | 2,67% | 0,04 | 1,54 | 1,50 | 1,45 | 1,54 | 114K | 119 |
| 08/01/2019 | 0,00% | 0,00 | 1,50 | 1,49 | 1,49 | 1,50 | 7K | 9 |
| 07/01/2019 | 0,00% | 0,00 | 1,50 | 1,50 | 1,45 | 1,53 | 94K | 293 |
| 04/01/2019 | 0,67% | 0,01 | 1,50 | 1,48 | 1,45 | 1,53 | 1M | 213 |
| 03/01/2019 | 0,00% | 0,00 | 1,49 | 1,48 | 1,45 | 1,49 | 84K | 378 |
| 02/01/2019 | 2,76% | 0,04 | 1,49 | 1,45 | 1,45 | 1,49 | 63K | 123 |
| 28/12/2018 | 0,69% | 0,01 | 1,45 | 1,45 | 1,40 | 1,45 | 281K | 297 |
| 27/12/2018 | 0,00% | 0,00 | 1,44 | 1,45 | 1,41 | 1,45 | 376K | 189 |
| 26/12/2018 | 5,11% | 0,07 | 1,44 | 1,36 | 1,36 | 1,44 | 57K | 184 |
| 21/12/2018 | -2,14% | -0,03 | 1,37 | 1,37 | 1,34 | 1,41 | 1M | 568 |
| 20/12/2018 | 0,72% | 0,01 | 1,40 | 1,37 | 1,37 | 1,40 | 56K | 111 |
| 19/12/2018 | -2,11% | -0,03 | 1,39 | 1,42 | 1,38 | 1,44 | 538K | 66 |
| 18/12/2018 | -3,40% | -0,05 | 1,42 | 1,50 | 1,39 | 1,50 | 454K | 57 |
| 17/12/2018 | 0,00% | 0,00 | 1,47 | 1,44 | 1,42 | 1,47 | 1M | 50 |
| 14/12/2018 | -0,68% | -0,01 | 1,47 | 1,43 | 1,43 | 1,49 | 1M | 64 |
| 13/12/2018 | 0,68% | 0,01 | 1,48 | 1,45 | 1,43 | 1,48 | 105K | 32 |
| 12/12/2018 | 0,00% | 0,00 | 1,47 | 1,46 | 1,45 | 1,55 | 525K | 80 |
| 11/12/2018 | 0,68% | 0,01 | 1,47 | 1,46 | 1,45 | 1,47 | 79K | 18 |
| 10/12/2018 | 0,69% | 0,01 | 1,46 | 1,41 | 1,41 | 1,46 | 83K | 26 |
| 07/12/2018 | 0,69% | 0,01 | 1,45 | 1,45 | 1,43 | 1,47 | 127K | 21 |
| 06/12/2018 | 2,13% | 0,03 | 1,44 | 1,40 | 1,37 | 1,45 | 90K | 31 |
| 05/12/2018 | -2,76% | -0,04 | 1,41 | 1,45 | 1,38 | 1,45 | 242K | 113 |
| 04/12/2018 | 4,32% | 0,06 | 1,45 | 1,38 | 1,38 | 1,46 | 96K | 51 |
| 03/12/2018 | 1,46% | 0,02 | 1,39 | 1,37 | 1,35 | 1,40 | 38K | 51 |
| 30/11/2018 | 0,74% | 0,01 | 1,37 | 1,37 | 1,35 | 1,37 | 25K | 17 |
| 29/11/2018 | 0,00% | 0,00 | 1,36 | 1,33 | 1,33 | 1,36 | 151K | 497 |
| 28/11/2018 | 0,74% | 0,01 | 1,36 | 1,33 | 1,33 | 1,36 | 79K | 62 |
| 27/11/2018 | 0,00% | 0,00 | 1,35 | 1,30 | 1,30 | 1,35 | 132K | 43 |
| 26/11/2018 | -0,74% | -0,01 | 1,35 | 1,33 | 1,30 | 1,35 | 107K | 32 |
| 23/11/2018 | 0,00% | 0,00 | 1,36 | 1,33 | 1,33 | 1,36 | 7K | 8 |
| 22/11/2018 | 0,00% | 0,00 | 1,36 | 1,35 | 1,33 | 1,36 | 45K | 29 |
| 21/11/2018 | 0,00% | 0,00 | 1,36 | 1,33 | 1,33 | 1,36 | 11K | 22 |
Date,Open,High,Low,Close,Volume
22-Apr-19,1.26,1.28,1.23,1.26,91120
18-Apr-19,1.20,1.25,1.18,1.24,148508
17-Apr-19,1.22,1.25,1.18,1.20,255195
16-Apr-19,1.23,1.28,1.22,1.22,122842
15-Apr-19,1.24,1.28,1.20,1.23,399452
12-Apr-19,1.28,1.48,1.22,1.23,650684
11-Apr-19,1.62,1.69,1.20,1.30,1788540
10-Apr-19,2.64,2.65,1.59,1.80,2425813
09-Apr-19,2.67,2.69,2.62,2.69,114753
08-Apr-19,2.63,2.70,2.60,2.64,580348
05-Apr-19,2.53,2.64,2.53,2.63,162765
04-Apr-19,2.61,2.68,2.55,2.60,154045
03-Apr-19,2.60,2.63,2.45,2.59,124762
02-Apr-19,2.58,2.62,2.40,2.56,527368
01-Apr-19,2.50,2.74,2.43,2.60,279804
29-Mar-19,2.60,2.66,2.51,2.60,202395
28-Mar-19,2.45,2.59,2.45,2.58,142202
27-Mar-19,2.58,2.59,2.40,2.43,187796
26-Mar-19,2.52,2.65,2.45,2.62,275718
25-Mar-19,2.40,2.55,2.36,2.53,243930
22-Mar-19,2.28,2.40,2.20,2.38,541041
21-Mar-19,2.27,2.29,2.19,2.29,83878
20-Mar-19,2.20,2.27,2.20,2.26,42016
19-Mar-19,2.18,2.24,2.18,2.24,27477
18-Mar-19,2.22,2.28,2.20,2.24,45070
15-Mar-19,2.26,2.26,2.20,2.20,28726
14-Mar-19,2.21,2.26,2.16,2.19,52375
13-Mar-19,2.18,2.25,2.10,2.20,117318
12-Mar-19,2.11,2.17,2.11,2.17,15333
11-Mar-19,2.12,2.15,2.05,2.15,62769
08-Mar-19,2.15,2.18,2.10,2.15,62312
07-Mar-19,2.09,2.15,2.09,2.15,57488
06-Mar-19,2.15,2.15,1.96,2.10,154903
01-Mar-19,2.15,2.19,2.05,2.09,38821
28-Feb-19,2.03,2.17,1.98,2.15,147472
27-Feb-19,1.94,2.00,1.92,2.00,58543
26-Feb-19,1.80,1.98,1.80,1.94,137277
25-Feb-19,1.82,1.85,1.72,1.85,95025
22-Feb-19,1.84,1.86,1.81,1.85,9726
21-Feb-19,1.84,1.86,1.81,1.86,62095
20-Feb-19,1.84,1.84,1.82,1.84,55566
19-Feb-19,1.82,1.84,1.81,1.84,29487
18-Feb-19,1.85,1.85,1.80,1.82,20880
15-Feb-19,1.75,1.85,1.63,1.81,152387
14-Feb-19,1.76,1.83,1.76,1.78,43316
13-Feb-19,1.85,1.85,1.80,1.85,10650
12-Feb-19,1.84,1.86,1.82,1.86,90635
11-Feb-19,1.82,1.86,1.80,1.85,76751
08-Feb-19,1.80,1.86,1.80,1.85,33987
07-Feb-19,1.86,1.86,1.82,1.86,20175
06-Feb-19,1.86,1.86,1.80,1.86,264239
05-Feb-19,1.83,1.86,1.81,1.86,26332
04-Feb-19,1.81,1.85,1.79,1.84,336786
01-Feb-19,1.80,1.84,1.80,1.84,15331
31-Jan-19,1.78,1.84,1.78,1.84,65651
30-Jan-19,1.75,1.81,1.75,1.81,33108
29-Jan-19,1.80,1.85,1.77,1.81,73731
28-Jan-19,1.66,1.86,1.66,1.81,187970
24-Jan-19,1.69,1.78,1.69,1.77,97681
23-Jan-19,1.70,1.72,1.62,1.70,122402
22-Jan-19,1.67,1.69,1.65,1.69,42044
21-Jan-19,1.67,1.69,1.60,1.64,986745
18-Jan-19,1.68,1.68,1.62,1.67,39729
17-Jan-19,1.60,1.67,1.57,1.66,87200
16-Jan-19,1.63,1.63,1.55,1.62,24385
15-Jan-19,1.59,1.63,1.55,1.62,194496
14-Jan-19,1.68,1.68,1.53,1.55,97985
11-Jan-19,1.59,1.77,1.54,1.55,234665
10-Jan-19,1.47,1.59,1.47,1.59,86539
09-Jan-19,1.50,1.54,1.45,1.54,113640
08-Jan-19,1.49,1.50,1.49,1.50,6746
07-Jan-19,1.50,1.53,1.45,1.50,93527
04-Jan-19,1.48,1.53,1.45,1.50,1093579
03-Jan-19,1.48,1.49,1.45,1.49,84016
02-Jan-19,1.45,1.49,1.45,1.49,63411
28-Dec-18,1.45,1.45,1.40,1.45,281487
27-Dec-18,1.45,1.45,1.41,1.44,375839
26-Dec-18,1.36,1.44,1.36,1.44,56706
21-Dec-18,1.37,1.41,1.34,1.37,1118888
20-Dec-18,1.37,1.40,1.37,1.40,56378
19-Dec-18,1.42,1.44,1.38,1.39,538272
18-Dec-18,1.50,1.50,1.39,1.42,453807
17-Dec-18,1.44,1.47,1.42,1.47,1107739
14-Dec-18,1.43,1.49,1.43,1.47,1063974
13-Dec-18,1.45,1.48,1.43,1.48,105228
12-Dec-18,1.46,1.55,1.45,1.47,525104
11-Dec-18,1.46,1.47,1.45,1.47,79377
10-Dec-18,1.41,1.46,1.41,1.46,82911
07-Dec-18,1.45,1.47,1.43,1.45,127204
06-Dec-18,1.40,1.45,1.37,1.44,90125
05-Dec-18,1.45,1.45,1.38,1.41,241513
04-Dec-18,1.38,1.46,1.38,1.45,95641
03-Dec-18,1.37,1.40,1.35,1.39,38084
30-Nov-18,1.37,1.37,1.35,1.37,24870
29-Nov-18,1.33,1.36,1.33,1.36,150807
28-Nov-18,1.33,1.36,1.33,1.36,79196
27-Nov-18,1.30,1.35,1.30,1.35,131888
26-Nov-18,1.33,1.35,1.30,1.35,107380
23-Nov-18,1.33,1.36,1.33,1.36,7132
22-Nov-18,1.35,1.36,1.33,1.36,44886
21-Nov-18,1.33,1.36,1.33,1.36,10652
19-Nov-18,1.36,1.37,1.34,1.36,10652
16-Nov-18,1.34,1.37,1.32,1.37,10652
14-Nov-18,1.33,1.37,1.33,1.36,10652
13-Nov-18,1.34,1.37,1.33,1.37,10652
12-Nov-18,1.34,1.36,1.33,1.35,10652
09-Nov-18,1.34,1.36,1.32,1.36,10652
08-Nov-18,1.33,1.35,1.30,1.34,10652
07-Nov-18,1.31,1.32,1.29,1.32,10652
06-Nov-18,1.31,1.33,1.30,1.32,10652
05-Nov-18,1.34,1.37,1.30,1.33,10652
01-Nov-18,1.34,1.37,1.34,1.37,10652
31-Oct-18,1.36,1.39,1.27,1.32,10652
30-Oct-18,1.25,1.35,1.22,1.34,10652
29-Oct-18,1.30,1.30,1.18,1.27,10652
26-Oct-18,1.32,1.32,1.19,1.28,10652
25-Oct-18,1.26,1.36,1.16,1.25,10652
24-Oct-18,1.16,1.22,1.16,1.22,10652
23-Oct-18,1.15,1.18,1.14,1.18,10652
22-Oct-18,1.14,1.18,1.14,1.18,10652
19-Oct-18,1.13,1.17,1.13,1.17,10652
18-Oct-18,1.13,1.18,1.13,1.13,10652
17-Oct-18,1.13,1.16,1.11,1.15,10652
16-Oct-18,1.15,1.17,1.10,1.14,10652
15-Oct-18,1.16,1.22,1.08,1.10,10652
11-Oct-18,1.11,1.17,1.11,1.15,10652
10-Oct-18,1.09,1.13,1.08,1.13,10652
09-Oct-18,1.11,1.13,1.09,1.11,10652
08-Oct-18,1.05,1.12,1.05,1.08,10652
05-Oct-18,1.05,1.09,1.05,1.08,10652
04-Oct-18,1.06,1.06,1.05,1.06,10652
03-Oct-18,1.05,1.09,1.05,1.07,10652
02-Oct-18,1.09,1.10,1.08,1.09,10652
01-Oct-18,1.09,1.11,1.08,1.08,10652
*exoneração de responsabilidade