Cotação atual, histórico e gráfico do papel: PLCR11

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 PLCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2021	-0,29%	-0,28	95,72	96,00	95,36	96,28	482K	273
11/06/2021	0,21%	0,20	96,00	96,00	95,10	96,00	326K	301
10/06/2021	0,84%	0,80	95,80	96,00	95,06	96,00	269K	234
09/06/2021	-1,24%	-1,19	95,00	96,69	94,95	96,69	614K	440
08/06/2021	1,78%	1,68	96,19	94,95	94,40	96,80	1M	1.824
07/06/2021	0,76%	0,71	94,51	93,80	93,80	95,00	995K	531
04/06/2021	0,27%	0,25	93,80	93,57	93,55	94,00	496K	429
02/06/2021	1,30%	1,20	93,55	93,16	92,72	94,00	615K	871
01/06/2021	-1,54%	-1,44	92,35	93,18	91,67	93,35	1M	1.360
31/05/2021	-0,64%	-0,60	93,79	94,39	92,88	94,40	1M	3.031
28/05/2021	0,80%	0,75	94,39	93,40	93,12	94,40	405K	1.431

27/05/2021	0,29%	0,27	93,64	93,38	93,21	93,75	335K	2.313
26/05/2021	-1,01%	-0,95	93,37	94,32	93,32	94,40	354K	240
25/05/2021	0,49%	0,46	94,32	94,00	93,26	94,40	784K	3.301
24/05/2021	-0,14%	-0,13	93,86	94,00	93,09	94,00	400K	1.284
21/05/2021	-0,21%	-0,20	93,99	94,19	93,70	94,21	373K	859
20/05/2021	0,52%	0,49	94,19	93,73	93,32	94,20	786K	1.365
19/05/2021	0,42%	0,39	93,70	93,55	93,55	93,87	362K	1.915
18/05/2021	-0,09%	-0,08	93,31	93,39	93,04	93,60	453K	471
17/05/2021	-0,22%	-0,21	93,39	93,60	93,01	94,32	501K	1.828
14/05/2021	-0,82%	-0,77	93,60	94,37	93,60	94,40	533K	1.008
13/05/2021	0,35%	0,33	94,37	94,30	93,81	94,47	357K	1.025
12/05/2021	-0,96%	-0,91	94,04	94,96	94,02	95,40	414K	1.286
11/05/2021	-0,15%	-0,14	94,95	95,10	94,60	95,10	400K	1.097
10/05/2021	0,09%	0,09	95,09	95,04	94,88	95,69	431K	417
07/05/2021	0,00%	0,00	95,00	95,07	94,90	95,76	927K	2.124
06/05/2021	-0,94%	-0,90	95,00	95,99	94,50	95,99	640K	1.107
05/05/2021	0,15%	0,14	95,90	95,98	95,60	95,99	749K	1.262
04/05/2021	-0,18%	-0,17	95,76	95,99	95,39	95,99	556K	1.201
03/05/2021	-0,83%	-0,80	95,93	95,50	94,96	96,00	493K	1.378
30/04/2021	1,33%	1,27	96,73	95,70	95,30	96,80	922K	1.923
29/04/2021	-0,50%	-0,48	95,46	95,99	94,82	96,15	807K	2.076
28/04/2021	-0,04%	-0,04	95,94	95,96	95,45	95,96	414K	1.744
27/04/2021	0,51%	0,49	95,98	95,40	95,05	95,99	720K	3.684
26/04/2021	-0,01%	-0,01	95,49	95,54	95,08	95,54	467K	1.652
23/04/2021	0,81%	0,77	95,50	95,34	94,50	95,50	601K	957
22/04/2021	-0,43%	-0,41	94,73	95,15	94,54	95,48	401K	346
20/04/2021	0,15%	0,14	95,14	95,11	94,53	95,50	439K	1.526
19/04/2021	-0,51%	-0,49	95,00	95,47	94,65	95,49	569K	696
16/04/2021	1,06%	1,00	95,49	94,57	94,02	95,54	820K	1.134
15/04/2021	0,52%	0,49	94,49	94,00	93,99	94,68	247K	148
14/04/2021	-0,16%	-0,15	94,00	94,05	93,96	94,48	6M	362
13/04/2021	-0,75%	-0,71	94,15	94,50	93,91	94,99	554K	601
12/04/2021	-0,67%	-0,64	94,86	95,30	93,61	95,59	478K	762
09/04/2021	1,18%	1,11	95,50	94,39	94,10	95,50	591K	1.256
08/04/2021	-0,08%	-0,08	94,39	94,63	94,20	95,23	815K	887
07/04/2021	0,06%	0,06	94,47	94,52	94,00	94,88	239K	152
06/04/2021	-1,22%	-1,17	94,41	95,50	94,30	95,62	318K	487
05/04/2021	0,63%	0,60	95,58	95,02	95,02	95,98	657K	335
01/04/2021	-1,04%	-1,00	94,98	95,00	94,55	95,01	305K	623
31/03/2021	0,89%	0,85	95,98	95,00	94,00	95,98	3M	1.007
30/03/2021	0,14%	0,13	95,13	95,47	94,80	95,90	656K	992
29/03/2021	-0,26%	-0,25	95,00	95,30	94,50	95,48	8M	324
26/03/2021	0,44%	0,42	95,25	94,83	94,04	95,26	2M	627
25/03/2021	1,57%	1,47	94,83	94,01	93,90	94,97	2M	2.615
24/03/2021	-0,74%	-0,70	93,36	94,51	93,36	94,91	211K	634
23/03/2021	-0,47%	-0,44	94,06	94,51	93,91	94,88	126K	263
22/03/2021	-0,32%	-0,30	94,50	94,90	93,90	94,91	321K	676
19/03/2021	2,07%	1,92	94,80	93,00	92,23	94,90	814K	1.884
18/03/2021	-1,09%	-1,02	92,88	93,90	92,49	95,00	667K	1.232
17/03/2021	0,12%	0,11	93,90	93,79	92,84	93,90	420K	1.167
16/03/2021	0,81%	0,75	93,79	93,07	92,49	94,00	509K	807
15/03/2021	0,01%	0,01	93,04	93,04	92,50	93,56	498K	302
12/03/2021	-0,24%	-0,22	93,03	93,50	92,75	94,84	635K	1.389
11/03/2021	-0,04%	-0,04	93,25	93,42	92,10	93,50	589K	821
10/03/2021	0,96%	0,89	93,29	93,51	92,00	93,51	613K	711
09/03/2021	-0,65%	-0,60	92,40	93,01	92,40	93,96	659K	1.281
08/03/2021	-0,75%	-0,70	93,00	93,70	92,97	94,48	5M	642
05/03/2021	0,00%	0,00	93,70	93,69	92,93	93,70	378K	175
04/03/2021	1,84%	1,69	93,70	93,22	92,03	94,49	355K	1.100
03/03/2021	-0,77%	-0,71	92,01	92,15	91,75	93,45	777K	1.766
02/03/2021	0,35%	0,32	92,72	92,95	92,07	93,49	821K	973
01/03/2021	-2,05%	-1,93	92,40	94,37	92,40	95,50	1M	5.106
26/02/2021	-0,91%	-0,87	94,33	94,84	93,51	95,23	528K	262
25/02/2021	1,27%	1,19	95,20	93,81	93,26	95,32	674K	809
24/02/2021	0,13%	0,12	94,01	94,18	94,00	95,33	789K	1.805
23/02/2021	1,89%	1,74	93,89	92,80	92,67	94,99	518K	1.166
22/02/2021	-2,15%	-2,02	92,15	94,18	92,15	94,18	997K	2.416
19/02/2021	0,87%	0,81	94,17	93,98	93,50	94,57	899K	485
18/02/2021	0,06%	0,06	93,36	93,11	93,02	94,50	668K	561
17/02/2021	-0,64%	-0,60	93,30	93,91	93,20	94,79	331K	297
12/02/2021	0,64%	0,60	93,90	94,00	93,02	94,79	632K	869
11/02/2021	-0,50%	-0,47	93,30	94,08	92,71	94,08	484K	672
10/02/2021	-0,24%	-0,23	93,77	94,06	93,11	94,47	260K	355
09/02/2021	1,08%	1,00	94,00	92,98	92,96	94,50	725K	2.319
08/02/2021	-0,97%	-0,91	93,00	93,98	92,90	94,18	684K	559
05/02/2021	0,97%	0,90	93,91	93,00	92,95	93,98	346K	314
04/02/2021	-0,26%	-0,24	93,01	93,40	92,94	94,06	339K	352
03/02/2021	-0,27%	-0,25	93,25	93,17	93,10	94,18	292K	227
02/02/2021	-0,49%	-0,46	93,50	94,00	93,00	94,94	153K	163
01/02/2021	-0,71%	-0,67	93,96	94,00	93,75	95,86	178K	127
29/01/2021	0,77%	0,72	94,63	94,14	93,00	94,99	2M	1.511
28/01/2021	-0,10%	-0,09	93,91	94,00	93,58	94,20	859K	105
27/01/2021	0,32%	0,30	94,00	93,70	93,53	94,27	314K	98
26/01/2021	0,87%	0,81	93,70	93,01	93,01	93,85	165K	126
22/01/2021	-1,28%	-1,20	92,89	94,29	92,89	94,30	559K	218
21/01/2021	-0,22%	-0,21	94,09	94,30	93,65	94,30	236K	145
20/01/2021	1,03%	0,96	94,30	93,71	93,49	94,35	332K	177
19/01/2021	-0,86%	-0,81	93,34	94,15	93,16	94,15	233K	110
18/01/2021	0,00%	0,00	94,15	94,15	92,50	94,19	748K	1.042
15/01/2021	1,03%	0,96	94,15	92,91	92,29	94,40	1M	303
14/01/2021	0,29%	0,27	93,19	92,92	92,20	93,25	533K	150
13/01/2021	0,13%	0,12	92,92	92,82	92,80	93,36	534K	810
12/01/2021	-0,06%	-0,06	92,80	92,85	92,25	93,39	606K	159
11/01/2021	0,90%	0,83	92,86	92,80	92,20	93,39	357K	150
08/01/2021	-0,83%	-0,77	92,03	93,15	92,03	93,24	204K	128
07/01/2021	-0,63%	-0,59	92,80	93,00	92,80	93,35	588K	432
06/01/2021	0,31%	0,29	93,39	93,38	92,60	93,39	753K	1.071
05/01/2021	0,55%	0,51	93,10	92,59	91,72	93,40	834K	169
04/01/2021	-0,97%	-0,91	92,59	92,70	92,00	93,40	385K	124
30/12/2020	2,52%	2,30	93,50	91,50	91,50	95,50	898K	154
29/12/2020	0,65%	0,59	91,20	90,62	90,00	91,20	693K	210
28/12/2020	0,12%	0,11	90,61	90,50	90,05	91,49	2M	1.848
23/12/2020	1,12%	1,00	90,50	89,98	88,50	90,51	2M	378
22/12/2020	1,84%	1,62	89,50	87,87	87,40	89,51	2M	479
21/12/2020	3,58%	3,04	87,88	85,00	85,00	88,88	2M	656
18/12/2020	0,82%	0,69	84,84	84,15	83,99	85,25	345K	273
17/12/2020	0,00%	0,00	84,15	84,15	83,10	84,15	653K	680
16/12/2020	0,96%	0,80	84,15	84,12	83,25	84,15	511K	307
15/12/2020	0,17%	0,14	83,35	84,95	83,10	85,00	654K	288
14/12/2020	-0,64%	-0,54	83,21	84,40	83,19	85,37	827K	437
11/12/2020	-0,48%	-0,40	83,75	84,02	83,55	84,14	527K	1.446
10/12/2020	1,24%	1,03	84,15	83,75	83,33	84,15	342K	79
09/12/2020	-2,13%	-1,81	83,12	84,46	82,39	84,46	10M	1.385
08/12/2020	2,57%	2,13	84,93	83,24	83,24	84,99	542K	216
07/12/2020	-1,06%	-0,89	82,80	83,87	82,80	84,43	701K	365
04/12/2020	-1,53%	-1,30	83,69	84,10	82,64	85,50	805K	2.047
03/12/2020	1,18%	0,99	84,99	84,62	84,00	84,99	301K	200
02/12/2020	0,61%	0,51	84,00	85,70	83,56	85,70	838K	1.213
01/12/2020	-1,18%	-1,00	83,49	84,49	82,28	85,50	882K	800
30/11/2020	0,87%	0,73	84,49	83,74	83,70	84,50	209K	45
27/11/2020	0,83%	0,69	83,76	83,57	83,08	83,80	440K	92
26/11/2020	-1,11%	-0,93	83,07	83,35	82,75	84,23	889K	967
25/11/2020	-	-	84,00	83,99	83,34	84,39	655K	1.427

Date,Open,High,Low,Close,Volume
14-Jun-21,96.00,96.28,95.36,95.72,482268
11-Jun-21,96.00,96.00,95.10,96.00,325767
10-Jun-21,96.00,96.00,95.06,95.80,269314
09-Jun-21,96.69,96.69,94.95,95.00,613639
08-Jun-21,94.95,96.80,94.40,96.19,1072232
07-Jun-21,93.80,95.00,93.80,94.51,995497
04-Jun-21,93.57,94.00,93.55,93.80,495843
02-Jun-21,93.16,94.00,92.72,93.55,614973
01-Jun-21,93.18,93.35,91.67,92.35,1015801
31-May-21,94.39,94.40,92.88,93.79,1033987
28-May-21,93.40,94.40,93.12,94.39,405131
27-May-21,93.38,93.75,93.21,93.64,335483
26-May-21,94.32,94.40,93.32,93.37,354306
25-May-21,94.00,94.40,93.26,94.32,783677
24-May-21,94.00,94.00,93.09,93.86,400424
21-May-21,94.19,94.21,93.70,93.99,372931
20-May-21,93.73,94.20,93.32,94.19,785745
19-May-21,93.55,93.87,93.55,93.70,362018
18-May-21,93.39,93.60,93.04,93.31,452602
17-May-21,93.60,94.32,93.01,93.39,501054
14-May-21,94.37,94.40,93.60,93.60,532559
13-May-21,94.30,94.47,93.81,94.37,356872
12-May-21,94.96,95.40,94.02,94.04,413598
11-May-21,95.10,95.10,94.60,94.95,399957
10-May-21,95.04,95.69,94.88,95.09,430594
07-May-21,95.07,95.76,94.90,95.00,927271
06-May-21,95.99,95.99,94.50,95.00,639567
05-May-21,95.98,95.99,95.60,95.90,748808
04-May-21,95.99,95.99,95.39,95.76,556372
03-May-21,95.50,96.00,94.96,95.93,492542
30-Apr-21,95.70,96.80,95.30,96.73,921631
29-Apr-21,95.99,96.15,94.82,95.46,807237
28-Apr-21,95.96,95.96,95.45,95.94,413890
27-Apr-21,95.40,95.99,95.05,95.98,720411
26-Apr-21,95.54,95.54,95.08,95.49,467175
23-Apr-21,95.34,95.50,94.50,95.50,601353
22-Apr-21,95.15,95.48,94.54,94.73,401182
20-Apr-21,95.11,95.50,94.53,95.14,438542
19-Apr-21,95.47,95.49,94.65,95.00,568947
16-Apr-21,94.57,95.54,94.02,95.49,819587
15-Apr-21,94.00,94.68,93.99,94.49,247359
14-Apr-21,94.05,94.48,93.96,94.00,6253997
13-Apr-21,94.50,94.99,93.91,94.15,554402
12-Apr-21,95.30,95.59,93.61,94.86,477605
09-Apr-21,94.39,95.50,94.10,95.50,591274
08-Apr-21,94.63,95.23,94.20,94.39,815177
07-Apr-21,94.52,94.88,94.00,94.47,239488
06-Apr-21,95.50,95.62,94.30,94.41,317700
05-Apr-21,95.02,95.98,95.02,95.58,656616
01-Apr-21,95.00,95.01,94.55,94.98,304518
31-Mar-21,95.00,95.98,94.00,95.98,3017158
30-Mar-21,95.47,95.90,94.80,95.13,655935
29-Mar-21,95.30,95.48,94.50,95.00,7942600
26-Mar-21,94.83,95.26,94.04,95.25,1650009
25-Mar-21,94.01,94.97,93.90,94.83,1657039
24-Mar-21,94.51,94.91,93.36,93.36,211238
23-Mar-21,94.51,94.88,93.91,94.06,126203
22-Mar-21,94.90,94.91,93.90,94.50,320523
19-Mar-21,93.00,94.90,92.23,94.80,814089
18-Mar-21,93.90,95.00,92.49,92.88,666656
17-Mar-21,93.79,93.90,92.84,93.90,420217
16-Mar-21,93.07,94.00,92.49,93.79,508824
15-Mar-21,93.04,93.56,92.50,93.04,498425
12-Mar-21,93.50,94.84,92.75,93.03,634709
11-Mar-21,93.42,93.50,92.10,93.25,589218
10-Mar-21,93.51,93.51,92.00,93.29,612772
09-Mar-21,93.01,93.96,92.40,92.40,658749
08-Mar-21,93.70,94.48,92.97,93.00,4513848
05-Mar-21,93.69,93.70,92.93,93.70,378203
04-Mar-21,93.22,94.49,92.03,93.70,354907
03-Mar-21,92.15,93.45,91.75,92.01,777334
02-Mar-21,92.95,93.49,92.07,92.72,821145
01-Mar-21,94.37,95.50,92.40,92.40,1345979
26-Feb-21,94.84,95.23,93.51,94.33,528381
25-Feb-21,93.81,95.32,93.26,95.20,673893
24-Feb-21,94.18,95.33,94.00,94.01,789175
23-Feb-21,92.80,94.99,92.67,93.89,518132
22-Feb-21,94.18,94.18,92.15,92.15,997222
19-Feb-21,93.98,94.57,93.50,94.17,899063
18-Feb-21,93.11,94.50,93.02,93.36,668115
17-Feb-21,93.91,94.79,93.20,93.30,331483
12-Feb-21,94.00,94.79,93.02,93.90,631915
11-Feb-21,94.08,94.08,92.71,93.30,483735
10-Feb-21,94.06,94.47,93.11,93.77,259891
09-Feb-21,92.98,94.50,92.96,94.00,725133
08-Feb-21,93.98,94.18,92.90,93.00,684014
05-Feb-21,93.00,93.98,92.95,93.91,346060
04-Feb-21,93.40,94.06,92.94,93.01,339218
03-Feb-21,93.17,94.18,93.10,93.25,292258
02-Feb-21,94.00,94.94,93.00,93.50,153161
01-Feb-21,94.00,95.86,93.75,93.96,177526
29-Jan-21,94.14,94.99,93.00,94.63,1519739
28-Jan-21,94.00,94.20,93.58,93.91,859183
27-Jan-21,93.70,94.27,93.53,94.00,314223
26-Jan-21,93.01,93.85,93.01,93.70,164764
22-Jan-21,94.29,94.30,92.89,92.89,558785
21-Jan-21,94.30,94.30,93.65,94.09,235500
20-Jan-21,93.71,94.35,93.49,94.30,331611
19-Jan-21,94.15,94.15,93.16,93.34,232512
18-Jan-21,94.15,94.19,92.50,94.15,747838
15-Jan-21,92.91,94.40,92.29,94.15,1208547
14-Jan-21,92.92,93.25,92.20,93.19,532789
13-Jan-21,92.82,93.36,92.80,92.92,534293
12-Jan-21,92.85,93.39,92.25,92.80,606005
11-Jan-21,92.80,93.39,92.20,92.86,356508
08-Jan-21,93.15,93.24,92.03,92.03,204396
07-Jan-21,93.00,93.35,92.80,92.80,587919
06-Jan-21,93.38,93.39,92.60,93.39,752739
05-Jan-21,92.59,93.40,91.72,93.10,834307
04-Jan-21,92.70,93.40,92.00,92.59,384738
30-Dec-20,91.50,95.50,91.50,93.50,898474
29-Dec-20,90.62,91.20,90.00,91.20,693026
28-Dec-20,90.50,91.49,90.05,90.61,1727200
23-Dec-20,89.98,90.51,88.50,90.50,2159114
22-Dec-20,87.87,89.51,87.40,89.50,2257974
21-Dec-20,85.00,88.88,85.00,87.88,1952054
18-Dec-20,84.15,85.25,83.99,84.84,344740
17-Dec-20,84.15,84.15,83.10,84.15,653452
16-Dec-20,84.12,84.15,83.25,84.15,510593
15-Dec-20,84.95,85.00,83.10,83.35,653810
14-Dec-20,84.40,85.37,83.19,83.21,827304
11-Dec-20,84.02,84.14,83.55,83.75,526904
10-Dec-20,83.75,84.15,83.33,84.15,341881
09-Dec-20,84.46,84.46,82.39,83.12,10166288
08-Dec-20,83.24,84.99,83.24,84.93,541865
07-Dec-20,83.87,84.43,82.80,82.80,700653
04-Dec-20,84.10,85.50,82.64,83.69,805047
03-Dec-20,84.62,84.99,84.00,84.99,300762
02-Dec-20,85.70,85.70,83.56,84.00,837633
01-Dec-20,84.49,85.50,82.28,83.49,881807
30-Nov-20,83.74,84.50,83.70,84.49,209210
27-Nov-20,83.57,83.80,83.08,83.76,440460
26-Nov-20,83.35,84.23,82.75,83.07,888625
25-Nov-20,83.99,84.39,83.34,84.00,655310

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PLCR11

cotações, gráficos e mais...