Cotação atual, histórico e gráfico do papel: PLAS3

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 PLAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/01/2022	-5,34%	-0,62	10,98	10,53	10,52	11,00	10K	8
18/01/2022	2,02%	0,23	11,60	11,37	11,23	11,60	26K	5
17/01/2022	3,84%	0,42	11,37	10,95	10,95	12,50	25K	16
14/01/2022	2,15%	0,23	10,95	10,76	10,64	11,08	24K	12
13/01/2022	-0,28%	-0,03	10,72	10,74	10,14	10,74	3K	3
12/01/2022	16,22%	1,50	10,75	9,79	9,79	10,75	6K	5
10/01/2022	-7,50%	-0,75	9,25	9,11	9,11	9,25	4K	4
06/01/2022	0,00%	0,00	10,00	9,51	9,51	10,00	3K	3
05/01/2022	-0,20%	-0,02	10,00	10,10	9,78	10,10	7K	6
03/01/2022	-6,96%	-0,75	10,02	10,02	10,02	10,02	2K	2
30/12/2021	3,66%	0,38	10,77	10,39	10,39	10,77	2K	2

29/12/2021	5,16%	0,51	10,39	9,90	9,90	10,39	12K	8
27/12/2021	-2,66%	-0,27	9,88	9,88	9,88	9,88	2K	1
22/12/2021	-7,73%	-0,85	10,15	10,90	10,05	10,90	52K	11
17/12/2021	3,48%	0,37	11,00	10,45	10,44	11,00	3K	3
16/12/2021	0,00%	0,00	10,63	10,64	10,63	10,64	12K	2
15/12/2021	-2,48%	-0,27	10,63	10,40	10,40	10,83	11K	6
14/12/2021	2,83%	0,30	10,90	10,95	10,90	10,95	2K	2
13/12/2021	-1,85%	-0,20	10,60	11,41	10,60	11,41	3K	3
09/12/2021	-4,00%	-0,45	10,80	10,50	10,50	10,80	8K	3
08/12/2021	2,27%	0,25	11,25	11,25	11,25	11,25	1K	1
07/12/2021	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
06/12/2021	4,76%	0,50	11,00	10,50	10,08	11,00	14K	9
03/12/2021	2,94%	0,30	10,50	10,70	10,30	10,70	3K	3
02/12/2021	-7,27%	-0,80	10,20	11,13	10,20	11,13	2K	2
30/11/2021	2,61%	0,28	11,00	11,79	11,00	11,79	15K	6
25/11/2021	0,09%	0,01	10,72	10,72	10,72	10,72	1K	1
23/11/2021	1,90%	0,20	10,71	10,64	10,64	10,71	2K	2
18/11/2021	-0,85%	-0,09	10,51	10,51	10,51	10,51	1K	1
17/11/2021	-2,48%	-0,27	10,60	10,87	10,60	11,00	9K	8
16/11/2021	-1,18%	-0,13	10,87	11,00	10,87	11,00	7K	5
12/11/2021	10,00%	1,00	11,00	10,12	10,12	11,00	14K	13
11/11/2021	12,11%	1,08	10,00	10,00	10,00	10,00	3K	3
10/11/2021	-0,22%	-0,02	8,92	9,10	8,92	9,10	7K	7
09/11/2021	-1,76%	-0,16	8,94	8,61	8,30	8,94	9K	6
08/11/2021	-4,11%	-0,39	9,10	9,30	9,10	9,30	6K	5
05/11/2021	-3,16%	-0,31	9,49	9,60	9,49	9,60	3K	3
04/11/2021	-0,20%	-0,02	9,80	9,80	9,80	9,80	980	1
29/10/2021	-0,81%	-0,08	9,82	9,82	9,82	9,82	982	1
27/10/2021	-1,20%	-0,12	9,90	9,90	9,90	9,90	4K	1
26/10/2021	-10,13%	-1,13	10,02	11,02	10,02	11,02	3K	3
25/10/2021	-2,87%	-0,33	11,15	11,13	10,99	11,15	21K	9
22/10/2021	-6,29%	-0,77	11,48	11,48	11,48	11,48	2K	1
21/10/2021	2,00%	0,24	12,25	11,91	11,50	12,25	4K	3
20/10/2021	1,18%	0,14	12,01	12,10	12,01	12,10	2K	2
19/10/2021	-2,30%	-0,28	11,87	12,03	11,87	12,03	13K	6
15/10/2021	1,17%	0,14	12,15	12,04	12,04	12,15	2K	2
14/10/2021	-1,96%	-0,24	12,01	12,25	12,01	12,25	7K	3
13/10/2021	-1,21%	-0,15	12,25	12,25	12,25	12,25	5K	4
11/10/2021	1,22%	0,15	12,40	12,40	12,40	12,40	1K	1
08/10/2021	0,82%	0,10	12,25	12,16	12,07	12,28	12K	7
06/10/2021	2,97%	0,35	12,15	12,45	11,70	12,45	5K	4
05/10/2021	-2,48%	-0,30	11,80	12,39	11,77	12,44	7K	6
04/10/2021	-2,81%	-0,35	12,10	12,10	12,10	12,10	1K	1
29/09/2021	2,89%	0,35	12,45	12,45	12,45	12,45	1K	1
28/09/2021	-3,66%	-0,46	12,10	12,60	12,10	12,60	18K	5
27/09/2021	3,72%	0,45	12,56	12,87	12,30	12,89	8K	6
24/09/2021	-3,89%	-0,49	12,11	12,32	12,11	12,32	10K	8
23/09/2021	0,88%	0,11	12,60	12,89	12,32	12,89	13K	8
22/09/2021	4,08%	0,49	12,49	12,50	12,48	12,64	6K	5
21/09/2021	-4,69%	-0,59	12,00	12,77	12,00	12,77	53K	17
20/09/2021	-6,74%	-0,91	12,59	12,58	12,01	12,65	31K	20
17/09/2021	3,53%	0,46	13,50	12,89	12,80	13,59	7K	5
16/09/2021	6,10%	0,75	13,04	12,25	12,25	13,20	23K	14
14/09/2021	-3,08%	-0,39	12,29	12,68	12,29	12,68	25K	8
13/09/2021	3,09%	0,38	12,68	12,40	12,30	12,68	20K	10
10/09/2021	0,08%	0,01	12,30	12,75	12,30	13,00	11K	6
09/09/2021	0,00%	0,00	12,29	12,14	12,14	12,29	38K	11
08/09/2021	-1,60%	-0,20	12,29	12,05	12,01	12,30	19K	12
06/09/2021	-0,87%	-0,11	12,49	12,10	12,01	12,49	40K	18
03/09/2021	-1,25%	-0,16	12,60	12,42	12,06	12,75	22K	13
02/09/2021	-2,22%	-0,29	12,76	13,60	12,33	13,63	81K	33
01/09/2021	-1,66%	-0,22	13,05	13,27	12,00	13,27	100K	48
31/08/2021	-0,90%	-0,12	13,27	13,29	12,81	13,78	45K	28
30/08/2021	-4,29%	-0,60	13,39	14,00	12,65	14,26	175K	73
27/08/2021	-7,84%	-1,19	13,99	15,81	13,72	16,50	296K	114
26/08/2021	25,66%	3,10	15,18	12,30	11,65	15,50	358K	123
25/08/2021	-2,97%	-0,37	12,08	12,53	12,00	12,53	26K	15
24/08/2021	-0,40%	-0,05	12,45	12,50	11,50	12,50	22K	12
23/08/2021	-6,86%	-0,92	12,50	12,99	12,10	12,99	22K	15
19/08/2021	4,11%	0,53	13,42	13,10	13,10	13,42	4K	3
18/08/2021	4,04%	0,50	12,89	12,24	12,24	12,90	20K	9
17/08/2021	-9,63%	-1,32	12,39	13,17	11,80	13,17	85K	34
16/08/2021	-9,74%	-1,48	13,71	15,19	13,71	15,19	21K	12
13/08/2021	-3,56%	-0,56	15,19	14,67	14,67	15,19	18K	10
12/08/2021	-0,32%	-0,05	15,75	15,76	15,75	15,76	3K	2
11/08/2021	3,13%	0,48	15,80	15,32	15,32	15,80	12K	5
10/08/2021	-2,79%	-0,44	15,32	16,29	15,00	16,29	107K	12
09/08/2021	1,35%	0,21	15,76	15,19	15,12	15,76	69K	28
06/08/2021	-0,70%	-0,11	15,55	15,57	15,55	15,57	6K	4
05/08/2021	-3,75%	-0,61	15,66	15,67	15,66	15,75	8K	5
04/08/2021	-0,06%	-0,01	16,27	16,19	16,19	16,27	3K	2
03/08/2021	0,93%	0,15	16,28	15,87	15,86	16,60	64K	14
02/08/2021	-4,89%	-0,83	16,13	15,86	15,86	16,27	37K	16
30/07/2021	-3,36%	-0,59	16,96	17,55	16,96	17,55	14K	7
29/07/2021	-0,28%	-0,05	17,55	17,60	17,14	17,60	14K	8
28/07/2021	-2,22%	-0,40	17,60	17,25	16,75	17,60	21K	7
27/07/2021	2,62%	0,46	18,00	17,53	16,82	18,00	64K	27
26/07/2021	3,18%	0,54	17,54	17,23	17,23	18,26	196K	40
23/07/2021	7,19%	1,14	17,00	15,97	15,97	17,23	268K	81
22/07/2021	-0,56%	-0,09	15,86	15,21	15,21	15,91	11K	6
21/07/2021	-0,19%	-0,03	15,95	15,77	15,77	15,95	8K	5
20/07/2021	3,43%	0,53	15,98	15,99	15,50	15,99	32K	12
19/07/2021	-2,77%	-0,44	15,45	15,32	15,32	15,50	135K	27
16/07/2021	-0,19%	-0,03	15,89	15,92	15,50	15,92	27K	15
15/07/2021	-1,49%	-0,24	15,92	16,15	15,52	16,16	29K	12
14/07/2021	-2,36%	-0,39	16,16	16,59	16,14	16,60	15K	8
13/07/2021	1,53%	0,25	16,55	16,10	15,90	16,60	79K	33
12/07/2021	-1,03%	-0,17	16,30	16,62	15,71	16,63	124K	45
08/07/2021	0,43%	0,07	16,47	16,14	15,50	16,50	98K	40
07/07/2021	0,37%	0,06	16,40	16,20	15,89	16,65	151K	41
06/07/2021	-1,27%	-0,21	16,34	16,54	16,30	16,54	16K	9
05/07/2021	-1,84%	-0,31	16,55	16,95	16,55	16,95	120K	38
02/07/2021	-3,05%	-0,53	16,86	17,21	16,01	17,21	231K	80
01/07/2021	-4,97%	-0,91	17,39	17,73	17,38	17,73	47K	19
30/06/2021	-2,45%	-0,46	18,30	18,69	16,97	18,69	235K	86
29/06/2021	-3,75%	-0,73	18,76	18,88	18,20	18,93	136K	54
28/06/2021	10,86%	1,91	19,49	16,95	16,95	19,49	759K	189
25/06/2021	0,46%	0,08	17,58	17,89	17,21	18,01	129K	46
24/06/2021	1,63%	0,28	17,50	17,45	17,00	18,14	444K	129
23/06/2021	2,38%	0,40	17,22	16,93	16,44	17,45	286K	81
22/06/2021	-0,47%	-0,08	16,82	16,92	16,00	17,38	153K	56
21/06/2021	0,36%	0,06	16,90	16,84	16,30	17,70	162K	64
18/06/2021	3,38%	0,55	16,84	16,20	15,30	16,89	162K	57
17/06/2021	-2,57%	-0,43	16,29	16,87	15,41	16,92	178K	63
16/06/2021	-2,73%	-0,47	16,72	17,19	16,70	17,54	86K	29
15/06/2021	-2,05%	-0,36	17,19	18,00	16,70	18,00	252K	59
14/06/2021	-3,57%	-0,65	17,55	18,06	16,60	18,66	486K	124
11/06/2021	-6,14%	-1,19	18,20	19,40	17,70	19,40	346K	91
10/06/2021	4,02%	0,75	19,39	18,70	18,50	20,00	789K	185
09/06/2021	16,72%	2,67	18,64	15,91	15,89	19,50	1M	326
08/06/2021	2,24%	0,35	15,97	15,79	15,61	16,09	157K	53
07/06/2021	1,36%	0,21	15,62	16,03	15,35	16,09	150K	52
04/06/2021	-	-	15,41	15,80	15,00	15,80	177K	58

Date,Open,High,Low,Close,Volume
19-Jan-22,10.53,11.00,10.52,10.98,9568
18-Jan-22,11.37,11.60,11.23,11.60,26376
17-Jan-22,10.95,12.50,10.95,11.37,25349
14-Jan-22,10.76,11.08,10.64,10.95,23902
13-Jan-22,10.74,10.74,10.14,10.72,3160
12-Jan-22,9.79,10.75,9.79,10.75,6032
10-Jan-22,9.11,9.25,9.11,9.25,3672
06-Jan-22,9.51,10.00,9.51,10.00,2911
05-Jan-22,10.10,10.10,9.78,10.00,6960
03-Jan-22,10.02,10.02,10.02,10.02,2004
30-Dec-21,10.39,10.77,10.39,10.77,2116
29-Dec-21,9.90,10.39,9.90,10.39,12085
27-Dec-21,9.88,9.88,9.88,9.88,1976
22-Dec-21,10.90,10.90,10.05,10.15,52307
17-Dec-21,10.45,11.00,10.44,11.00,3189
16-Dec-21,10.64,10.64,10.63,10.63,11694
15-Dec-21,10.40,10.83,10.40,10.63,10558
14-Dec-21,10.95,10.95,10.90,10.90,2185
13-Dec-21,11.41,11.41,10.60,10.60,3262
09-Dec-21,10.50,10.80,10.50,10.80,7500
08-Dec-21,11.25,11.25,11.25,11.25,1125
07-Dec-21,11.00,11.00,11.00,11.00,1100
06-Dec-21,10.50,11.00,10.08,11.00,14269
03-Dec-21,10.70,10.70,10.30,10.50,3150
02-Dec-21,11.13,11.13,10.20,10.20,2133
30-Nov-21,11.79,11.79,11.00,11.00,14951
25-Nov-21,10.72,10.72,10.72,10.72,1072
23-Nov-21,10.64,10.71,10.64,10.71,2135
18-Nov-21,10.51,10.51,10.51,10.51,1051
17-Nov-21,10.87,11.00,10.60,10.60,8590
16-Nov-21,11.00,11.00,10.87,10.87,6548
12-Nov-21,10.12,11.00,10.12,11.00,13627
11-Nov-21,10.00,10.00,10.00,10.00,3000
10-Nov-21,9.10,9.10,8.92,8.92,7193
09-Nov-21,8.61,8.94,8.30,8.94,9332
08-Nov-21,9.30,9.30,9.10,9.10,6390
05-Nov-21,9.60,9.60,9.49,9.49,2859
04-Nov-21,9.80,9.80,9.80,9.80,980
29-Oct-21,9.82,9.82,9.82,9.82,982
27-Oct-21,9.90,9.90,9.90,9.90,3960
26-Oct-21,11.02,11.02,10.02,10.02,3203
25-Oct-21,11.13,11.15,10.99,11.15,20949
22-Oct-21,11.48,11.48,11.48,11.48,2296
21-Oct-21,11.91,12.25,11.50,12.25,3566
20-Oct-21,12.10,12.10,12.01,12.01,2411
19-Oct-21,12.03,12.03,11.87,11.87,13126
15-Oct-21,12.04,12.15,12.04,12.15,2419
14-Oct-21,12.25,12.25,12.01,12.01,7231
13-Oct-21,12.25,12.25,12.25,12.25,4900
11-Oct-21,12.40,12.40,12.40,12.40,1240
08-Oct-21,12.16,12.28,12.07,12.25,12177
06-Oct-21,12.45,12.45,11.70,12.15,4875
05-Oct-21,12.39,12.44,11.77,11.80,7318
04-Oct-21,12.10,12.10,12.10,12.10,1210
29-Sep-21,12.45,12.45,12.45,12.45,1245
28-Sep-21,12.60,12.60,12.10,12.10,18365
27-Sep-21,12.87,12.89,12.30,12.56,7564
24-Sep-21,12.32,12.32,12.11,12.11,9738
23-Sep-21,12.89,12.89,12.32,12.60,12625
22-Sep-21,12.50,12.64,12.48,12.49,6260
21-Sep-21,12.77,12.77,12.00,12.00,53308
20-Sep-21,12.58,12.65,12.01,12.59,30981
17-Sep-21,12.89,13.59,12.80,13.50,6628
16-Sep-21,12.25,13.20,12.25,13.04,22930
14-Sep-21,12.68,12.68,12.29,12.29,24643
13-Sep-21,12.40,12.68,12.30,12.68,19953
10-Sep-21,12.75,13.00,12.30,12.30,11305
09-Sep-21,12.14,12.29,12.14,12.29,37785
08-Sep-21,12.05,12.30,12.01,12.29,19399
06-Sep-21,12.10,12.49,12.01,12.49,40293
03-Sep-21,12.42,12.75,12.06,12.60,22310
02-Sep-21,13.60,13.63,12.33,12.76,80745
01-Sep-21,13.27,13.27,12.00,13.05,100230
31-Aug-21,13.29,13.78,12.81,13.27,44998
30-Aug-21,14.00,14.26,12.65,13.39,174898
27-Aug-21,15.81,16.50,13.72,13.99,295749
26-Aug-21,12.30,15.50,11.65,15.18,357537
25-Aug-21,12.53,12.53,12.00,12.08,25572
24-Aug-21,12.50,12.50,11.50,12.45,21615
23-Aug-21,12.99,12.99,12.10,12.50,22331
19-Aug-21,13.10,13.42,13.10,13.42,3994
18-Aug-21,12.24,12.90,12.24,12.89,20053
17-Aug-21,13.17,13.17,11.80,12.39,84670
16-Aug-21,15.19,15.19,13.71,13.71,21137
13-Aug-21,14.67,15.19,14.67,15.19,17833
12-Aug-21,15.76,15.76,15.75,15.75,3151
11-Aug-21,15.32,15.80,15.32,15.80,12304
10-Aug-21,16.29,16.29,15.00,15.32,107215
09-Aug-21,15.19,15.76,15.12,15.76,68930
06-Aug-21,15.57,15.57,15.55,15.55,6226
05-Aug-21,15.67,15.75,15.66,15.66,7849
04-Aug-21,16.19,16.27,16.19,16.27,3246
03-Aug-21,15.87,16.60,15.86,16.28,63518
02-Aug-21,15.86,16.27,15.86,16.13,36957
30-Jul-21,17.55,17.55,16.96,16.96,13687
29-Jul-21,17.60,17.60,17.14,17.55,13895
28-Jul-21,17.25,17.60,16.75,17.60,20659
27-Jul-21,17.53,18.00,16.82,18.00,64270
26-Jul-21,17.23,18.26,17.23,17.54,195550
23-Jul-21,15.97,17.23,15.97,17.00,268174
22-Jul-21,15.21,15.91,15.21,15.86,10949
21-Jul-21,15.77,15.95,15.77,15.95,7909
20-Jul-21,15.99,15.99,15.50,15.98,31713
19-Jul-21,15.32,15.50,15.32,15.45,135390
16-Jul-21,15.92,15.92,15.50,15.89,26653
15-Jul-21,16.15,16.16,15.52,15.92,28883
14-Jul-21,16.59,16.60,16.14,16.16,14634
13-Jul-21,16.10,16.60,15.90,16.55,78649
12-Jul-21,16.62,16.63,15.71,16.30,123772
08-Jul-21,16.14,16.50,15.50,16.47,97848
07-Jul-21,16.20,16.65,15.89,16.40,150726
06-Jul-21,16.54,16.54,16.30,16.34,16331
05-Jul-21,16.95,16.95,16.55,16.55,120250
02-Jul-21,17.21,17.21,16.01,16.86,231316
01-Jul-21,17.73,17.73,17.38,17.39,47346
30-Jun-21,18.69,18.69,16.97,18.30,234563
29-Jun-21,18.88,18.93,18.20,18.76,135542
28-Jun-21,16.95,19.49,16.95,19.49,758678
25-Jun-21,17.89,18.01,17.21,17.58,129129
24-Jun-21,17.45,18.14,17.00,17.50,443651
23-Jun-21,16.93,17.45,16.44,17.22,286169
22-Jun-21,16.92,17.38,16.00,16.82,152857
21-Jun-21,16.84,17.70,16.30,16.90,162204
18-Jun-21,16.20,16.89,15.30,16.84,162351
17-Jun-21,16.87,16.92,15.41,16.29,177894
16-Jun-21,17.19,17.54,16.70,16.72,86471
15-Jun-21,18.00,18.00,16.70,17.19,251588
14-Jun-21,18.06,18.66,16.60,17.55,485946
11-Jun-21,19.40,19.40,17.70,18.20,345941
10-Jun-21,18.70,20.00,18.50,19.39,788622
09-Jun-21,15.91,19.50,15.89,18.64,1395977
08-Jun-21,15.79,16.09,15.61,15.97,157347
07-Jun-21,16.03,16.09,15.35,15.62,149787
04-Jun-21,15.80,15.80,15.00,15.41,176913

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

Cotação atual, histórico e gráfico do papel: PLAS3

cotações, gráficos e mais...