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
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	-1,22%	-0,19	15,41	15,80	15,00	15,80	177K	58
02/06/2021	0,78%	0,12	15,60	15,13	14,90	15,98	120K	49
01/06/2021	1,91%	0,29	15,48	15,19	14,22	15,73	161K	53
31/05/2021	4,04%	0,59	15,19	15,09	14,52	16,25	228K	91
28/05/2021	-0,75%	-0,11	14,60	14,22	14,22	14,82	39K	19
27/05/2021	-1,80%	-0,27	14,71	14,20	14,19	14,78	43K	22
26/05/2021	-1,38%	-0,21	14,98	15,10	14,00	15,10	58K	35
25/05/2021	-1,30%	-0,20	15,19	15,40	14,00	15,60	162K	61
24/05/2021	-0,71%	-0,11	15,39	15,50	14,24	15,68	123K	56
21/05/2021	-5,31%	-0,87	15,50	16,39	15,42	16,40	199K	55
20/05/2021	1,05%	0,17	16,37	16,20	15,66	16,48	136K	46
19/05/2021	0,06%	0,01	16,20	16,00	15,76	16,57	80K	35
18/05/2021	3,06%	0,48	16,19	16,00	15,30	17,00	372K	121
17/05/2021	13,02%	1,81	15,71	13,85	13,00	15,71	424K	143
14/05/2021	-7,95%	-1,20	13,90	14,60	13,90	14,99	201K	89
13/05/2021	-6,50%	-1,05	15,10	16,60	14,61	16,99	424K	143
12/05/2021	5,56%	0,85	16,15	15,20	14,50	16,80	351K	118
11/05/2021	6,25%	0,90	15,30	14,10	13,35	15,86	344K	133
10/05/2021	26,32%	3,00	14,40	11,41	11,40	14,80	779K	162
07/05/2021	5,56%	0,60	11,40	10,80	10,76	11,40	102K	41
06/05/2021	-7,14%	-0,83	10,80	11,43	10,63	11,62	165K	66
05/05/2021	10,76%	1,13	11,63	11,00	10,31	11,95	234K	87
04/05/2021	3,45%	0,35	10,50	10,58	10,16	11,30	1M	137
03/05/2021	7,86%	0,74	10,15	9,69	9,11	10,88	554K	179
30/04/2021	6,93%	0,61	9,41	8,69	8,69	9,79	289K	94
29/04/2021	-1,01%	-0,09	8,80	8,62	8,60	8,81	40K	22
28/04/2021	0,45%	0,04	8,89	8,74	8,74	8,89	70K	19
27/04/2021	-1,23%	-0,11	8,85	8,98	8,71	8,98	73K	37
26/04/2021	0,79%	0,07	8,96	8,78	8,31	8,96	75K	36
23/04/2021	6,59%	0,55	8,89	8,86	8,45	9,10	144K	63
22/04/2021	-0,83%	-0,07	8,34	8,16	8,11	8,44	80K	51
20/04/2021	-5,40%	-0,48	8,41	9,00	8,40	9,00	95K	46
19/04/2021	0,45%	0,04	8,89	8,95	8,56	8,95	157K	54
16/04/2021	-3,59%	-0,33	8,85	9,00	8,61	9,18	166K	91
15/04/2021	-6,42%	-0,63	9,18	9,82	8,50	9,99	348K	200
14/04/2021	-3,06%	-0,31	9,81	10,59	9,57	10,99	919K	337
13/04/2021	19,20%	1,63	10,12	8,43	7,62	10,90	2M	588
12/04/2021	27,67%	1,84	8,49	6,80	6,80	8,49	1M	550
09/04/2021	9,02%	0,55	6,65	6,10	5,98	6,79	412K	209
08/04/2021	7,02%	0,40	6,10	5,69	5,50	6,70	348K	187
07/04/2021	9,20%	0,48	5,70	5,05	5,01	5,74	223K	87
06/04/2021	0,38%	0,02	5,22	5,35	5,18	5,35	5K	7
05/04/2021	1,96%	0,10	5,20	4,92	4,91	5,27	16K	18
01/04/2021	-1,54%	-0,08	5,10	5,19	4,83	5,19	24K	24
31/03/2021	-2,26%	-0,12	5,18	5,35	5,11	5,35	21K	16
30/03/2021	8,61%	0,42	5,30	4,92	4,91	5,30	55K	44
29/03/2021	-3,37%	-0,17	4,88	4,99	4,86	5,05	16K	18
26/03/2021	5,21%	0,25	5,05	5,19	4,85	5,19	28K	27
25/03/2021	-2,04%	-0,10	4,80	4,74	4,74	5,23	9K	9
24/03/2021	-0,20%	-0,01	4,90	5,19	4,90	5,35	49K	42
23/03/2021	0,82%	0,04	4,91	4,87	4,73	5,20	33K	26
22/03/2021	-4,13%	-0,21	4,87	5,06	4,87	5,06	28K	25
19/03/2021	-3,05%	-0,16	5,08	5,24	5,06	5,28	98K	41
18/03/2021	1,55%	0,08	5,24	5,34	5,24	5,47	27K	20
17/03/2021	1,18%	0,06	5,16	5,11	5,11	5,36	81K	60
16/03/2021	-5,56%	-0,30	5,10	5,82	5,08	5,82	183K	87
15/03/2021	-	-	5,40	5,80	5,40	5,80	140K	60

Date,Open,High,Low,Close,Volume
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
02-Jun-21,15.13,15.98,14.90,15.60,119857
01-Jun-21,15.19,15.73,14.22,15.48,160542
31-May-21,15.09,16.25,14.52,15.19,227721
28-May-21,14.22,14.82,14.22,14.60,39147
27-May-21,14.20,14.78,14.19,14.71,43227
26-May-21,15.10,15.10,14.00,14.98,57957
25-May-21,15.40,15.60,14.00,15.19,161619
24-May-21,15.50,15.68,14.24,15.39,123427
21-May-21,16.39,16.40,15.42,15.50,199018
20-May-21,16.20,16.48,15.66,16.37,136473
19-May-21,16.00,16.57,15.76,16.20,80201
18-May-21,16.00,17.00,15.30,16.19,372265
17-May-21,13.85,15.71,13.00,15.71,424395
14-May-21,14.60,14.99,13.90,13.90,200972
13-May-21,16.60,16.99,14.61,15.10,423557
12-May-21,15.20,16.80,14.50,16.15,350807
11-May-21,14.10,15.86,13.35,15.30,344401
10-May-21,11.41,14.80,11.40,14.40,778508
07-May-21,10.80,11.40,10.76,11.40,101979
06-May-21,11.43,11.62,10.63,10.80,165310
05-May-21,11.00,11.95,10.31,11.63,233821
04-May-21,10.58,11.30,10.16,10.50,1446967
03-May-21,9.69,10.88,9.11,10.15,553877
30-Apr-21,8.69,9.79,8.69,9.41,288817
29-Apr-21,8.62,8.81,8.60,8.80,39949
28-Apr-21,8.74,8.89,8.74,8.89,70228
27-Apr-21,8.98,8.98,8.71,8.85,72949
26-Apr-21,8.78,8.96,8.31,8.96,74555
23-Apr-21,8.86,9.10,8.45,8.89,144418
22-Apr-21,8.16,8.44,8.11,8.34,80313
20-Apr-21,9.00,9.00,8.40,8.41,95445
19-Apr-21,8.95,8.95,8.56,8.89,157288
16-Apr-21,9.00,9.18,8.61,8.85,166257
15-Apr-21,9.82,9.99,8.50,9.18,347845
14-Apr-21,10.59,10.99,9.57,9.81,918972
13-Apr-21,8.43,10.90,7.62,10.12,1767931
12-Apr-21,6.80,8.49,6.80,8.49,1227080
09-Apr-21,6.10,6.79,5.98,6.65,411799
08-Apr-21,5.69,6.70,5.50,6.10,348248
07-Apr-21,5.05,5.74,5.01,5.70,222521
06-Apr-21,5.35,5.35,5.18,5.22,4704
05-Apr-21,4.92,5.27,4.91,5.20,15952
01-Apr-21,5.19,5.19,4.83,5.10,24087
31-Mar-21,5.35,5.35,5.11,5.18,21300
30-Mar-21,4.92,5.30,4.91,5.30,55222
29-Mar-21,4.99,5.05,4.86,4.88,15811
26-Mar-21,5.19,5.19,4.85,5.05,28159
25-Mar-21,4.74,5.23,4.74,4.80,9051
24-Mar-21,5.19,5.35,4.90,4.90,48931
23-Mar-21,4.87,5.20,4.73,4.91,33087
22-Mar-21,5.06,5.06,4.87,4.87,28080
19-Mar-21,5.24,5.28,5.06,5.08,97878
18-Mar-21,5.34,5.47,5.24,5.24,26791
17-Mar-21,5.11,5.36,5.11,5.16,80649
16-Mar-21,5.82,5.82,5.08,5.10,182947
15-Mar-21,5.80,5.80,5.40,5.40,139860

*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...