Cotação atual, histórico e gráfico do papel: PLCA11

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 PLCA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,57%	-1,20	75,36	76,68	75,02	76,68	259K	179
02/10/2024	1,93%	1,45	76,56	75,87	75,87	77,00	70K	73
01/10/2024	-2,44%	-1,88	75,11	76,58	75,03	76,58	337K	179
30/09/2024	0,38%	0,29	76,99	77,00	76,60	77,34	134K	152
27/09/2024	-0,45%	-0,35	76,70	77,05	76,67	77,42	320K	230
26/09/2024	-0,14%	-0,11	77,05	78,14	77,00	78,15	176K	102
25/09/2024	-0,58%	-0,45	77,16	77,80	77,16	78,23	63K	74

24/09/2024	-0,50%	-0,39	77,61	78,00	77,61	78,68	137K	529
23/09/2024	-0,80%	-0,63	78,00	79,00	77,93	79,00	130K	76
20/09/2024	0,31%	0,24	78,63	78,41	78,19	79,32	144K	148
19/09/2024	-0,15%	-0,12	78,39	78,67	78,37	78,70	230K	180
18/09/2024	-0,38%	-0,30	78,51	79,59	78,50	79,59	267K	394
17/09/2024	-1,09%	-0,87	78,81	79,67	78,36	79,68	74K	287
16/09/2024	-0,03%	-0,02	79,68	79,70	79,15	79,74	103K	71
13/09/2024	1,79%	1,40	79,70	78,30	77,99	79,74	391K	658
12/09/2024	-1,98%	-1,58	78,30	78,99	78,30	79,09	131K	61
11/09/2024	1,37%	1,08	79,88	78,80	77,55	79,90	331K	454
10/09/2024	0,38%	0,30	78,80	78,79	78,05	78,85	96K	114
09/09/2024	1,34%	1,04	78,50	77,99	77,98	78,80	164K	119
06/09/2024	-1,55%	-1,22	77,46	78,77	77,39	78,80	221K	162
05/09/2024	-0,13%	-0,10	78,68	78,79	77,10	78,80	417K	275
04/09/2024	0,55%	0,43	78,78	78,35	78,29	78,80	69K	567
03/09/2024	0,33%	0,26	78,35	78,00	77,92	78,90	90K	103
02/09/2024	-1,03%	-0,81	78,09	78,22	77,60	78,40	75K	69
30/08/2024	0,38%	0,30	78,90	78,64	78,06	78,99	246K	179
29/08/2024	-0,43%	-0,34	78,60	78,99	78,60	78,99	73K	52
28/08/2024	0,87%	0,68	78,94	79,15	78,41	79,15	56K	67
27/08/2024	0,06%	0,05	78,26	78,22	78,17	79,16	78K	219
26/08/2024	0,59%	0,46	78,21	77,73	77,73	79,16	81K	207
23/08/2024	0,17%	0,13	77,75	78,20	77,60	78,97	116K	503
22/08/2024	-0,14%	-0,11	77,62	77,99	77,51	78,97	183K	499
21/08/2024	-0,63%	-0,49	77,73	78,36	77,50	78,36	293K	208
20/08/2024	0,09%	0,07	78,22	78,38	78,02	78,38	76K	62
19/08/2024	0,45%	0,35	78,15	77,79	77,79	78,38	67K	65
16/08/2024	0,50%	0,39	77,80	77,98	77,80	78,15	144K	91
15/08/2024	0,34%	0,26	77,41	77,15	77,00	77,88	75K	104
14/08/2024	-0,84%	-0,65	77,15	77,79	77,11	77,99	62K	70
13/08/2024	0,34%	0,26	77,80	77,55	76,53	77,80	136K	129
12/08/2024	0,70%	0,54	77,54	77,48	77,15	77,82	49K	59
09/08/2024	0,26%	0,20	77,00	76,80	76,52	77,02	135K	71
08/08/2024	0,22%	0,17	76,80	76,99	76,01	77,39	150K	106
07/08/2024	0,00%	0,00	76,63	77,82	76,63	77,82	124K	95
06/08/2024	-0,34%	-0,26	76,63	76,91	76,50	77,95	137K	103
05/08/2024	-0,01%	-0,01	76,89	77,58	76,86	77,58	127K	126
02/08/2024	-0,53%	-0,41	76,90	77,98	76,90	77,98	113K	69
01/08/2024	-1,40%	-1,10	77,31	77,67	76,25	77,98	184K	149
31/07/2024	-0,49%	-0,39	78,41	78,99	78,28	78,99	105K	75
30/07/2024	0,51%	0,40	78,80	78,40	76,71	78,95	145K	159
29/07/2024	0,54%	0,42	78,40	79,00	78,27	79,67	127K	83
26/07/2024	-1,22%	-0,96	77,98	78,94	77,95	78,94	92K	98
25/07/2024	1,52%	1,18	78,94	78,68	77,76	78,98	24K	48
24/07/2024	-1,02%	-0,80	77,76	78,53	77,02	78,69	365K	319
23/07/2024	-1,79%	-1,43	78,56	79,58	78,12	80,79	283K	186
22/07/2024	1,59%	1,25	79,99	78,79	78,79	81,01	117K	112
19/07/2024	-0,04%	-0,03	78,74	78,79	78,50	78,79	32K	36
18/07/2024	1,36%	1,06	78,77	77,89	77,50	78,79	94K	43
17/07/2024	0,08%	0,06	77,71	77,65	77,48	77,86	60K	68
16/07/2024	0,36%	0,28	77,65	77,37	77,37	77,87	27K	51
15/07/2024	-0,55%	-0,43	77,37	77,90	76,50	77,94	184K	164
12/07/2024	0,53%	0,41	77,80	77,39	77,39	77,98	55K	44
11/07/2024	0,82%	0,63	77,39	76,78	76,78	77,68	71K	81
10/07/2024	-0,21%	-0,16	76,76	77,69	76,76	77,99	62K	446
09/07/2024	-1,00%	-0,78	76,92	77,70	76,62	77,70	125K	354
08/07/2024	1,17%	0,90	77,70	78,15	77,65	78,15	31K	46
05/07/2024	-1,03%	-0,80	76,80	78,39	76,55	78,39	62K	79
04/07/2024	-0,06%	-0,05	77,60	76,35	76,35	78,44	78K	49
03/07/2024	0,73%	0,56	77,65	77,09	77,07	78,00	116K	53
02/07/2024	0,44%	0,34	77,09	77,69	76,18	77,85	101K	136
01/07/2024	-1,16%	-0,90	76,75	77,99	76,75	77,99	20K	38
28/06/2024	0,18%	0,14	77,65	77,61	77,51	78,48	111K	110
27/06/2024	-0,01%	-0,01	77,51	77,60	77,33	77,74	60K	58
26/06/2024	-0,23%	-0,18	77,52	77,70	77,52	77,70	25K	20
25/06/2024	0,91%	0,70	77,70	76,85	76,51	77,70	136K	61
24/06/2024	0,00%	0,00	77,00	77,34	76,81	77,35	89K	90
21/06/2024	-0,63%	-0,49	77,00	77,04	76,60	77,55	88K	160
20/06/2024	0,44%	0,34	77,49	77,32	76,99	77,57	95K	52
19/06/2024	-0,96%	-0,75	77,15	78,47	77,00	78,47	194K	86
18/06/2024	0,13%	0,10	77,90	77,81	77,81	78,48	15K	43
17/06/2024	1,28%	0,98	77,80	77,29	77,29	78,18	74K	91
14/06/2024	-1,32%	-1,03	76,82	78,31	75,57	78,31	358K	306
13/06/2024	-0,57%	-0,45	77,85	78,32	77,50	78,32	72K	58
12/06/2024	0,00%	0,00	78,30	77,50	77,50	78,48	54K	40
11/06/2024	0,60%	0,47	78,30	77,83	77,60	78,50	288K	104
10/06/2024	-1,34%	-1,06	77,83	79,33	77,82	79,33	104K	73
07/06/2024	1,30%	1,01	78,89	77,96	77,96	79,74	99K	112
06/06/2024	0,04%	0,03	77,88	77,96	77,85	78,48	50K	65
05/06/2024	-0,83%	-0,65	77,85	78,50	77,80	78,52	74K	96
04/06/2024	1,68%	1,30	78,50	77,53	77,53	78,95	110K	120
03/06/2024	-0,91%	-0,71	77,20	78,98	77,10	78,98	179K	95
31/05/2024	0,44%	0,34	77,91	77,74	77,70	78,48	95K	100
29/05/2024	-0,46%	-0,36	77,57	78,08	77,50	78,17	75K	43
28/05/2024	0,88%	0,68	77,93	77,12	77,12	77,94	77K	66
27/05/2024	0,17%	0,13	77,25	77,26	77,25	77,54	47K	57
24/05/2024	-0,10%	-0,08	77,12	77,74	76,87	77,74	281K	188
23/05/2024	0,18%	0,14	77,20	77,09	76,99	77,38	97K	95
22/05/2024	0,09%	0,07	77,06	76,99	76,81	77,70	197K	125
21/05/2024	-1,05%	-0,82	76,99	77,96	75,55	77,97	463K	292
20/05/2024	0,34%	0,26	77,81	77,55	77,16	77,99	106K	97
17/05/2024	-0,39%	-0,30	77,55	77,85	77,40	78,00	83K	80
16/05/2024	-0,22%	-0,17	77,85	78,52	77,05	78,60	181K	162
15/05/2024	-1,35%	-1,07	78,02	79,14	78,00	79,30	135K	135
14/05/2024	0,50%	0,39	79,09	78,80	78,20	79,19	141K	126
13/05/2024	-0,94%	-0,75	78,70	79,38	78,47	79,39	21K	38
10/05/2024	1,86%	1,45	79,45	78,05	77,57	79,45	170K	1.418
09/05/2024	-0,03%	-0,02	78,00	78,89	77,51	79,00	166K	468
08/05/2024	-1,63%	-1,29	78,02	79,19	77,95	79,19	135K	148
07/05/2024	-0,05%	-0,04	79,31	79,37	78,52	79,46	136K	90
06/05/2024	-0,69%	-0,55	79,35	80,15	79,21	80,15	26K	65
03/05/2024	0,69%	0,55	79,90	79,35	78,16	80,27	110K	106
02/05/2024	-2,79%	-2,28	79,35	80,35	79,23	80,67	110K	301
30/04/2024	0,20%	0,16	81,63	81,46	80,50	81,65	124K	120
29/04/2024	1,14%	0,92	81,47	80,55	80,50	81,47	18K	34
26/04/2024	-0,37%	-0,30	80,55	81,24	80,35	81,24	25K	121
25/04/2024	0,53%	0,43	80,85	80,78	80,34	80,87	33K	31
24/04/2024	0,47%	0,38	80,42	80,04	80,01	80,94	100K	88
23/04/2024	-0,69%	-0,56	80,04	80,99	80,02	80,99	47K	59
22/04/2024	-0,25%	-0,20	80,60	80,80	80,60	81,00	78K	57
19/04/2024	-0,47%	-0,38	80,80	80,39	80,38	81,17	56K	55
18/04/2024	0,14%	0,11	81,18	81,16	80,00	81,18	139K	97
17/04/2024	0,80%	0,64	81,07	81,18	80,22	81,20	88K	64
16/04/2024	-0,64%	-0,52	80,43	81,10	80,43	81,10	40K	58
15/04/2024	0,66%	0,53	80,95	81,39	80,50	81,48	17K	62
12/04/2024	-1,16%	-0,94	80,42	81,36	80,30	81,36	62K	90
11/04/2024	0,23%	0,19	81,36	81,49	80,86	81,65	38K	53
10/04/2024	0,51%	0,41	81,17	81,85	80,41	81,85	44K	49
09/04/2024	0,35%	0,28	80,76	80,30	80,21	81,90	94K	53
08/04/2024	0,10%	0,08	80,48	80,99	80,13	81,05	124K	68
05/04/2024	-0,54%	-0,44	80,40	80,66	80,16	81,00	103K	50
04/04/2024	0,05%	0,04	80,84	81,65	80,83	81,66	6K	16
03/04/2024	-0,26%	-0,21	80,80	81,01	80,55	81,67	45K	35
02/04/2024	-1,06%	-0,87	81,01	81,87	80,12	81,87	36K	54
01/04/2024	0,47%	0,38	81,88	81,67	80,03	82,96	104K	126
28/03/2024	-0,95%	-0,78	81,50	82,28	81,50	83,07	164K	72
27/03/2024	-	-	82,28	81,02	81,02	82,28	18K	35

Date,Open,High,Low,Close,Volume
03-Oct-24,76.68,76.68,75.02,75.36,259181
02-Oct-24,75.87,77.00,75.87,76.56,70103
01-Oct-24,76.58,76.58,75.03,75.11,336653
30-Sep-24,77.00,77.34,76.60,76.99,134124
27-Sep-24,77.05,77.42,76.67,76.70,319736
26-Sep-24,78.14,78.15,77.00,77.05,175792
25-Sep-24,77.80,78.23,77.16,77.16,62830
24-Sep-24,78.00,78.68,77.61,77.61,137268
23-Sep-24,79.00,79.00,77.93,78.00,130442
20-Sep-24,78.41,79.32,78.19,78.63,144310
19-Sep-24,78.67,78.70,78.37,78.39,229951
18-Sep-24,79.59,79.59,78.50,78.51,267353
17-Sep-24,79.67,79.68,78.36,78.81,73803
16-Sep-24,79.70,79.74,79.15,79.68,102516
13-Sep-24,78.30,79.74,77.99,79.70,391338
12-Sep-24,78.99,79.09,78.30,78.30,131220
11-Sep-24,78.80,79.90,77.55,79.88,331162
10-Sep-24,78.79,78.85,78.05,78.80,95778
09-Sep-24,77.99,78.80,77.98,78.50,164022
06-Sep-24,78.77,78.80,77.39,77.46,220775
05-Sep-24,78.79,78.80,77.10,78.68,417375
04-Sep-24,78.35,78.80,78.29,78.78,68565
03-Sep-24,78.00,78.90,77.92,78.35,89571
02-Sep-24,78.22,78.40,77.60,78.09,74635
30-Aug-24,78.64,78.99,78.06,78.90,246114
29-Aug-24,78.99,78.99,78.60,78.60,72715
28-Aug-24,79.15,79.15,78.41,78.94,56476
27-Aug-24,78.22,79.16,78.17,78.26,77619
26-Aug-24,77.73,79.16,77.73,78.21,80678
23-Aug-24,78.20,78.97,77.60,77.75,115690
22-Aug-24,77.99,78.97,77.51,77.62,183402
21-Aug-24,78.36,78.36,77.50,77.73,293000
20-Aug-24,78.38,78.38,78.02,78.22,75527
19-Aug-24,77.79,78.38,77.79,78.15,66930
16-Aug-24,77.98,78.15,77.80,77.80,143738
15-Aug-24,77.15,77.88,77.00,77.41,74987
14-Aug-24,77.79,77.99,77.11,77.15,61755
13-Aug-24,77.55,77.80,76.53,77.80,136062
12-Aug-24,77.48,77.82,77.15,77.54,48978
09-Aug-24,76.80,77.02,76.52,77.00,135381
08-Aug-24,76.99,77.39,76.01,76.80,150389
07-Aug-24,77.82,77.82,76.63,76.63,124258
06-Aug-24,76.91,77.95,76.50,76.63,137049
05-Aug-24,77.58,77.58,76.86,76.89,127010
02-Aug-24,77.98,77.98,76.90,76.90,112961
01-Aug-24,77.67,77.98,76.25,77.31,184328
31-Jul-24,78.99,78.99,78.28,78.41,104538
30-Jul-24,78.40,78.95,76.71,78.80,144617
29-Jul-24,79.00,79.67,78.27,78.40,127276
26-Jul-24,78.94,78.94,77.95,77.98,92211
25-Jul-24,78.68,78.98,77.76,78.94,24481
24-Jul-24,78.53,78.69,77.02,77.76,365311
23-Jul-24,79.58,80.79,78.12,78.56,283126
22-Jul-24,78.79,81.01,78.79,79.99,116565
19-Jul-24,78.79,78.79,78.50,78.74,32167
18-Jul-24,77.89,78.79,77.50,78.77,93927
17-Jul-24,77.65,77.86,77.48,77.71,60182
16-Jul-24,77.37,77.87,77.37,77.65,26618
15-Jul-24,77.90,77.94,76.50,77.37,183591
12-Jul-24,77.39,77.98,77.39,77.80,54700
11-Jul-24,76.78,77.68,76.78,77.39,70937
10-Jul-24,77.69,77.99,76.76,76.76,61554
09-Jul-24,77.70,77.70,76.62,76.92,124910
08-Jul-24,78.15,78.15,77.65,77.70,31002
05-Jul-24,78.39,78.39,76.55,76.80,62314
04-Jul-24,76.35,78.44,76.35,77.60,77606
03-Jul-24,77.09,78.00,77.07,77.65,115629
02-Jul-24,77.69,77.85,76.18,77.09,100679
01-Jul-24,77.99,77.99,76.75,76.75,20329
28-Jun-24,77.61,78.48,77.51,77.65,111472
27-Jun-24,77.60,77.74,77.33,77.51,59891
26-Jun-24,77.70,77.70,77.52,77.52,25076
25-Jun-24,76.85,77.70,76.51,77.70,136248
24-Jun-24,77.34,77.35,76.81,77.00,89220
21-Jun-24,77.04,77.55,76.60,77.00,87886
20-Jun-24,77.32,77.57,76.99,77.49,95377
19-Jun-24,78.47,78.47,77.00,77.15,194001
18-Jun-24,77.81,78.48,77.81,77.90,14548
17-Jun-24,77.29,78.18,77.29,77.80,74348
14-Jun-24,78.31,78.31,75.57,76.82,357791
13-Jun-24,78.32,78.32,77.50,77.85,72339
12-Jun-24,77.50,78.48,77.50,78.30,54154
11-Jun-24,77.83,78.50,77.60,78.30,288253
10-Jun-24,79.33,79.33,77.82,77.83,104222
07-Jun-24,77.96,79.74,77.96,78.89,99494
06-Jun-24,77.96,78.48,77.85,77.88,49507
05-Jun-24,78.50,78.52,77.80,77.85,74096
04-Jun-24,77.53,78.95,77.53,78.50,109933
03-Jun-24,78.98,78.98,77.10,77.20,179106
31-May-24,77.74,78.48,77.70,77.91,94684
29-May-24,78.08,78.17,77.50,77.57,74798
28-May-24,77.12,77.94,77.12,77.93,76760
27-May-24,77.26,77.54,77.25,77.25,46517
24-May-24,77.74,77.74,76.87,77.12,280902
23-May-24,77.09,77.38,76.99,77.20,96575
22-May-24,76.99,77.70,76.81,77.06,197104
21-May-24,77.96,77.97,75.55,76.99,463391
20-May-24,77.55,77.99,77.16,77.81,105704
17-May-24,77.85,78.00,77.40,77.55,83119
16-May-24,78.52,78.60,77.05,77.85,180711
15-May-24,79.14,79.30,78.00,78.02,135364
14-May-24,78.80,79.19,78.20,79.09,141057
13-May-24,79.38,79.39,78.47,78.70,20616
10-May-24,78.05,79.45,77.57,79.45,169618
09-May-24,78.89,79.00,77.51,78.00,165781
08-May-24,79.19,79.19,77.95,78.02,134936
07-May-24,79.37,79.46,78.52,79.31,135716
06-May-24,80.15,80.15,79.21,79.35,26098
03-May-24,79.35,80.27,78.16,79.90,110049
02-May-24,80.35,80.67,79.23,79.35,109922
30-Apr-24,81.46,81.65,80.50,81.63,124200
29-Apr-24,80.55,81.47,80.50,81.47,18472
26-Apr-24,81.24,81.24,80.35,80.55,24631
25-Apr-24,80.78,80.87,80.34,80.85,33081
24-Apr-24,80.04,80.94,80.01,80.42,99575
23-Apr-24,80.99,80.99,80.02,80.04,46624
22-Apr-24,80.80,81.00,80.60,80.60,78136
19-Apr-24,80.39,81.17,80.38,80.80,56165
18-Apr-24,81.16,81.18,80.00,81.18,138612
17-Apr-24,81.18,81.20,80.22,81.07,87922
16-Apr-24,81.10,81.10,80.43,80.43,39562
15-Apr-24,81.39,81.48,80.50,80.95,16569
12-Apr-24,81.36,81.36,80.30,80.42,62410
11-Apr-24,81.49,81.65,80.86,81.36,37931
10-Apr-24,81.85,81.85,80.41,81.17,43886
09-Apr-24,80.30,81.90,80.21,80.76,93633
08-Apr-24,80.99,81.05,80.13,80.48,123918
05-Apr-24,80.66,81.00,80.16,80.40,102779
04-Apr-24,81.65,81.66,80.83,80.84,5616
03-Apr-24,81.01,81.67,80.55,80.80,45330
02-Apr-24,81.87,81.87,80.12,81.01,36314
01-Apr-24,81.67,82.96,80.03,81.88,103570
28-Mar-24,82.28,83.07,81.50,81.50,163599
27-Mar-24,81.02,82.28,81.02,82.28,17831

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PLCA11