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
23/01/2025	-1,74%	-1,13	63,73	64,84	63,52	65,18	94K	96
22/01/2025	0,76%	0,49	64,86	64,96	63,15	64,96	57K	84
21/01/2025	0,02%	0,01	64,37	64,41	64,10	65,00	39K	74
20/01/2025	-0,53%	-0,34	64,36	64,50	64,06	65,40	214K	116
17/01/2025	-1,07%	-0,70	64,70	65,40	64,52	65,40	49K	101
16/01/2025	-0,26%	-0,17	65,40	65,95	65,40	66,15	54K	371
15/01/2025	0,66%	0,43	65,57	65,93	65,33	66,24	67K	356

14/01/2025	-1,51%	-1,00	65,14	66,14	65,09	66,60	128K	415
13/01/2025	-0,54%	-0,36	66,14	66,57	65,03	66,64	158K	297
10/01/2025	0,51%	0,34	66,50	66,83	65,52	66,83	105K	401
09/01/2025	-0,05%	-0,03	66,16	66,66	66,16	67,05	77K	243
08/01/2025	-1,15%	-0,77	66,19	67,04	66,16	67,05	57K	274
07/01/2025	0,25%	0,17	66,96	66,79	66,41	66,99	49K	337
06/01/2025	-1,02%	-0,69	66,79	67,48	66,01	67,48	74K	42
03/01/2025	1,47%	0,98	67,48	67,17	66,74	67,88	63K	52
02/01/2025	0,73%	0,48	66,50	65,25	64,68	66,98	84K	96
30/12/2024	-1,17%	-0,78	66,02	66,91	65,77	67,50	109K	109
27/12/2024	0,48%	0,32	66,80	66,94	65,91	67,70	160K	203
26/12/2024	2,81%	1,82	66,48	65,10	64,97	66,50	119K	172
23/12/2024	0,43%	0,28	64,66	64,40	63,00	66,97	210K	183
20/12/2024	0,69%	0,44	64,38	64,39	63,32	64,39	148K	149
19/12/2024	-0,09%	-0,06	63,94	64,01	62,89	64,01	154K	121
18/12/2024	-1,54%	-1,00	64,00	65,40	64,00	65,40	74K	84
17/12/2024	-1,08%	-0,71	65,00	65,80	65,00	65,80	27K	47
16/12/2024	0,18%	0,12	65,71	65,36	65,03	65,80	168K	115
13/12/2024	0,49%	0,32	65,59	65,27	65,27	66,06	71K	51
12/12/2024	-0,05%	-0,03	65,27	65,30	65,13	65,98	44K	62
11/12/2024	0,74%	0,48	65,30	65,50	64,53	65,50	39K	134
10/12/2024	-0,46%	-0,30	64,82	65,30	64,71	65,67	131K	77
09/12/2024	-0,61%	-0,40	65,12	65,12	65,12	66,18	41K	84
06/12/2024	0,60%	0,39	65,52	66,23	64,67	66,23	82K	95
05/12/2024	-4,19%	-2,85	65,13	67,98	64,62	67,98	157K	140
04/12/2024	-0,72%	-0,49	67,98	68,11	65,06	68,11	150K	465
03/12/2024	-0,33%	-0,23	68,47	69,39	67,99	69,39	34K	131
02/12/2024	-2,46%	-1,73	68,70	71,71	68,51	71,71	98K	362
29/11/2024	1,75%	1,21	70,43	69,30	68,55	70,44	46K	69
28/11/2024	0,17%	0,12	69,22	69,00	68,79	69,30	43K	41
27/11/2024	-0,22%	-0,15	69,10	69,25	68,95	69,30	43K	62
26/11/2024	0,03%	0,02	69,25	69,23	69,00	69,25	66K	58
25/11/2024	1,30%	0,89	69,23	68,99	68,15	69,27	52K	130
22/11/2024	-0,78%	-0,54	68,34	68,89	67,72	68,99	100K	106
21/11/2024	1,22%	0,83	68,88	68,74	68,11	69,65	56K	81
19/11/2024	0,83%	0,56	68,05	67,71	67,30	69,82	127K	107
18/11/2024	0,36%	0,24	67,49	68,83	67,26	69,97	121K	77
14/11/2024	-1,51%	-1,03	67,25	68,89	66,70	70,11	267K	861
13/11/2024	-2,86%	-2,01	68,28	70,75	68,05	70,79	215K	308
12/11/2024	-1,00%	-0,71	70,29	71,50	70,29	71,75	89K	142
11/11/2024	0,03%	0,02	71,00	70,98	70,28	71,00	124K	246
08/11/2024	0,41%	0,29	70,98	70,64	69,01	70,98	181K	135
07/11/2024	1,92%	1,33	70,69	69,42	69,36	70,79	43K	52
06/11/2024	-1,35%	-0,95	69,36	70,96	68,03	70,96	70K	83
05/11/2024	-0,44%	-0,31	70,31	70,62	70,28	72,12	14K	29
04/11/2024	0,48%	0,34	70,62	70,99	68,50	71,11	176K	115
01/11/2024	-2,21%	-1,59	70,28	70,99	70,24	72,02	189K	105
31/10/2024	0,14%	0,10	71,87	71,97	70,57	71,97	71K	76
30/10/2024	-0,68%	-0,49	71,77	72,27	71,31	72,27	23K	35
29/10/2024	0,63%	0,45	72,26	72,11	71,31	72,26	37K	29
28/10/2024	0,74%	0,53	71,81	72,32	71,80	72,32	79K	59
25/10/2024	0,39%	0,28	71,28	71,65	70,50	72,00	100K	88
24/10/2024	-1,44%	-1,04	71,00	72,00	70,20	72,95	135K	164
23/10/2024	-1,33%	-0,97	72,04	73,11	71,00	74,40	204K	186
22/10/2024	-0,33%	-0,24	73,01	75,54	72,60	75,54	91K	99
21/10/2024	-0,34%	-0,25	73,25	73,50	73,16	75,59	79K	303
18/10/2024	0,46%	0,34	73,50	73,30	73,20	73,57	28K	40
17/10/2024	-0,20%	-0,15	73,16	73,59	73,12	73,59	38K	87
16/10/2024	-0,12%	-0,09	73,31	73,50	73,22	73,99	147K	84
15/10/2024	0,07%	0,05	73,40	73,64	73,40	73,65	52K	56
14/10/2024	-0,54%	-0,40	73,35	73,99	73,20	73,99	206K	182
11/10/2024	-0,20%	-0,15	73,75	74,99	73,75	74,99	37K	46
10/10/2024	-1,47%	-1,10	73,90	74,98	73,12	75,00	221K	143
09/10/2024	-0,01%	-0,01	75,00	75,25	75,00	75,49	176K	1.066
08/10/2024	-0,62%	-0,47	75,01	75,69	75,01	75,69	128K	77
07/10/2024	-0,22%	-0,17	75,48	76,18	75,26	76,18	47K	79
04/10/2024	0,38%	0,29	75,65	75,36	75,10	75,68	80K	76
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	-	-	77,80	77,39	77,39	77,98	55K	44

Date,Open,High,Low,Close,Volume
23-Jan-25,64.84,65.18,63.52,63.73,94440
22-Jan-25,64.96,64.96,63.15,64.86,56707
21-Jan-25,64.41,65.00,64.10,64.37,39157
20-Jan-25,64.50,65.40,64.06,64.36,213595
17-Jan-25,65.40,65.40,64.52,64.70,49114
16-Jan-25,65.95,66.15,65.40,65.40,53762
15-Jan-25,65.93,66.24,65.33,65.57,67451
14-Jan-25,66.14,66.60,65.09,65.14,127828
13-Jan-25,66.57,66.64,65.03,66.14,158251
10-Jan-25,66.83,66.83,65.52,66.50,104526
09-Jan-25,66.66,67.05,66.16,66.16,77266
08-Jan-25,67.04,67.05,66.16,66.19,57432
07-Jan-25,66.79,66.99,66.41,66.96,48872
06-Jan-25,67.48,67.48,66.01,66.79,73506
03-Jan-25,67.17,67.88,66.74,67.48,63305
02-Jan-25,65.25,66.98,64.68,66.50,84384
30-Dec-24,66.91,67.50,65.77,66.02,108891
27-Dec-24,66.94,67.70,65.91,66.80,159815
26-Dec-24,65.10,66.50,64.97,66.48,119017
23-Dec-24,64.40,66.97,63.00,64.66,210009
20-Dec-24,64.39,64.39,63.32,64.38,147993
19-Dec-24,64.01,64.01,62.89,63.94,154007
18-Dec-24,65.40,65.40,64.00,64.00,73531
17-Dec-24,65.80,65.80,65.00,65.00,27297
16-Dec-24,65.36,65.80,65.03,65.71,168194
13-Dec-24,65.27,66.06,65.27,65.59,70647
12-Dec-24,65.30,65.98,65.13,65.27,44227
11-Dec-24,65.50,65.50,64.53,65.30,38953
10-Dec-24,65.30,65.67,64.71,64.82,130559
09-Dec-24,65.12,66.18,65.12,65.12,41063
06-Dec-24,66.23,66.23,64.67,65.52,82070
05-Dec-24,67.98,67.98,64.62,65.13,157218
04-Dec-24,68.11,68.11,65.06,67.98,150051
03-Dec-24,69.39,69.39,67.99,68.47,33533
02-Dec-24,71.71,71.71,68.51,68.70,97782
29-Nov-24,69.30,70.44,68.55,70.43,46500
28-Nov-24,69.00,69.30,68.79,69.22,42751
27-Nov-24,69.25,69.30,68.95,69.10,43230
26-Nov-24,69.23,69.25,69.00,69.25,65758
25-Nov-24,68.99,69.27,68.15,69.23,51782
22-Nov-24,68.89,68.99,67.72,68.34,100151
21-Nov-24,68.74,69.65,68.11,68.88,55885
19-Nov-24,67.71,69.82,67.30,68.05,126719
18-Nov-24,68.83,69.97,67.26,67.49,120957
14-Nov-24,68.89,70.11,66.70,67.25,267106
13-Nov-24,70.75,70.79,68.05,68.28,215284
12-Nov-24,71.50,71.75,70.29,70.29,88600
11-Nov-24,70.98,71.00,70.28,71.00,124460
08-Nov-24,70.64,70.98,69.01,70.98,180565
07-Nov-24,69.42,70.79,69.36,70.69,43476
06-Nov-24,70.96,70.96,68.03,69.36,70262
05-Nov-24,70.62,72.12,70.28,70.31,14193
04-Nov-24,70.99,71.11,68.50,70.62,175895
01-Nov-24,70.99,72.02,70.24,70.28,188546
31-Oct-24,71.97,71.97,70.57,71.87,71292
30-Oct-24,72.27,72.27,71.31,71.77,23453
29-Oct-24,72.11,72.26,71.31,72.26,36743
28-Oct-24,72.32,72.32,71.80,71.81,79368
25-Oct-24,71.65,72.00,70.50,71.28,99657
24-Oct-24,72.00,72.95,70.20,71.00,135045
23-Oct-24,73.11,74.40,71.00,72.04,204002
22-Oct-24,75.54,75.54,72.60,73.01,91464
21-Oct-24,73.50,75.59,73.16,73.25,78731
18-Oct-24,73.30,73.57,73.20,73.50,27976
17-Oct-24,73.59,73.59,73.12,73.16,37915
16-Oct-24,73.50,73.99,73.22,73.31,147453
15-Oct-24,73.64,73.65,73.40,73.40,51514
14-Oct-24,73.99,73.99,73.20,73.35,206160
11-Oct-24,74.99,74.99,73.75,73.75,37033
10-Oct-24,74.98,75.00,73.12,73.90,220927
09-Oct-24,75.25,75.49,75.00,75.00,175712
08-Oct-24,75.69,75.69,75.01,75.01,127600
07-Oct-24,76.18,76.18,75.26,75.48,46783
04-Oct-24,75.36,75.68,75.10,75.65,80152
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

*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