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
23/01/2025	2,47%	1,73	71,65	71,97	70,02	71,97	133K	156
22/01/2025	-1,87%	-1,33	69,92	71,10	69,69	72,07	537K	1.081
21/01/2025	-0,35%	-0,25	71,25	71,50	71,25	72,98	99K	167
20/01/2025	0,68%	0,48	71,50	71,12	71,05	71,50	233K	503
17/01/2025	-1,35%	-0,97	71,02	71,98	71,01	71,99	283K	808
16/01/2025	-3,11%	-2,31	71,99	75,06	71,95	76,39	425K	847
15/01/2025	-0,60%	-0,45	74,30	75,50	74,10	75,95	138K	640

14/01/2025	-0,35%	-0,26	74,75	75,01	74,51	75,79	106K	420
13/01/2025	-1,29%	-0,98	75,01	75,26	75,00	76,79	188K	321
10/01/2025	4,87%	3,53	75,99	72,46	72,00	77,92	542K	438
09/01/2025	-2,41%	-1,79	72,46	74,25	72,01	74,25	174K	308
08/01/2025	0,34%	0,25	74,25	74,01	73,61	74,60	177K	473
07/01/2025	-0,80%	-0,60	74,00	74,60	74,00	74,60	176K	661
06/01/2025	-0,78%	-0,59	74,60	75,18	74,18	75,19	152K	142
03/01/2025	1,47%	1,09	75,19	74,11	74,11	75,97	161K	175
02/01/2025	-2,64%	-2,01	74,10	75,26	73,48	77,04	101K	236
30/12/2024	0,66%	0,50	76,11	76,00	76,00	77,99	104K	348
27/12/2024	-0,36%	-0,27	75,61	76,64	74,87	81,00	169K	247
26/12/2024	3,41%	2,50	75,88	73,38	72,39	77,40	377K	976
23/12/2024	6,98%	4,79	73,38	68,59	68,59	74,15	293K	406
20/12/2024	1,58%	1,07	68,59	67,53	67,53	69,00	370K	1.518
19/12/2024	-0,41%	-0,28	67,52	67,78	67,20	68,29	329K	373
18/12/2024	-1,11%	-0,76	67,80	68,00	67,80	69,19	263K	329
17/12/2024	-0,80%	-0,55	68,56	69,12	68,06	69,73	351K	451
16/12/2024	-1,36%	-0,95	69,11	71,95	69,11	71,95	368K	756
13/12/2024	-2,25%	-1,61	70,06	71,69	69,73	72,00	297K	2.039
12/12/2024	3,57%	2,47	71,67	69,42	69,00	71,99	631K	1.073
11/12/2024	0,39%	0,27	69,20	69,02	69,01	69,86	241K	268
10/12/2024	-4,28%	-3,08	68,93	72,01	68,50	72,80	617K	1.448
09/12/2024	-1,60%	-1,17	72,01	73,15	72,01	74,92	162K	288
06/12/2024	-0,16%	-0,12	73,18	73,30	73,05	75,33	253K	916
05/12/2024	-0,24%	-0,18	73,30	73,48	71,88	73,73	381K	445
04/12/2024	-2,03%	-1,52	73,48	75,30	73,23	75,50	328K	622
03/12/2024	-1,34%	-1,02	75,00	76,02	75,00	76,02	258K	478
02/12/2024	-2,60%	-2,03	76,02	77,99	76,02	77,99	323K	923
29/11/2024	0,06%	0,05	78,05	78,79	77,70	78,79	310K	292
28/11/2024	-2,10%	-1,67	78,00	79,67	78,00	79,67	418K	1.138
27/11/2024	-1,25%	-1,01	79,67	80,90	79,62	80,90	161K	463
26/11/2024	0,02%	0,02	80,68	80,66	80,66	81,00	173K	208
25/11/2024	-1,02%	-0,83	80,66	81,49	80,50	81,96	117K	203
22/11/2024	3,15%	2,49	81,49	79,48	78,70	81,92	306K	481
21/11/2024	1,20%	0,94	79,00	78,10	78,10	79,38	125K	271
19/11/2024	-1,03%	-0,81	78,06	78,87	77,53	79,95	307K	488
18/11/2024	-1,14%	-0,91	78,87	79,79	78,87	80,05	230K	547
14/11/2024	0,25%	0,20	79,78	79,77	78,65	79,78	209K	903
13/11/2024	-0,21%	-0,17	79,58	79,00	79,00	79,79	206K	742
12/11/2024	0,33%	0,26	79,75	79,49	79,22	79,90	130K	487
11/11/2024	-0,45%	-0,36	79,49	79,59	79,30	80,32	203K	262
08/11/2024	-0,44%	-0,35	79,85	80,20	79,51	80,99	210K	243
07/11/2024	0,55%	0,44	80,20	79,76	79,60	80,30	159K	236
06/11/2024	-0,05%	-0,04	79,76	79,67	79,50	80,33	380K	1.062
05/11/2024	-1,60%	-1,30	79,80	80,81	79,52	81,16	248K	1.089
04/11/2024	-1,41%	-1,16	81,10	82,00	80,63	82,01	265K	264
01/11/2024	-0,90%	-0,75	82,26	82,25	81,00	84,20	541K	2.786
31/10/2024	-1,35%	-1,14	83,01	84,04	82,51	84,04	190K	311
30/10/2024	4,06%	3,28	84,15	80,86	80,86	84,83	737K	3.211
29/10/2024	1,21%	0,97	80,87	79,90	79,40	80,95	351K	1.049
28/10/2024	0,88%	0,70	79,90	79,09	79,00	79,95	324K	1.109
25/10/2024	-0,33%	-0,26	79,20	79,46	78,70	79,98	265K	1.254
24/10/2024	-0,11%	-0,09	79,46	80,15	78,90	80,15	178K	543
23/10/2024	-1,98%	-1,61	79,55	81,21	79,55	81,22	441K	1.213
22/10/2024	-0,76%	-0,62	81,16	81,78	80,53	81,80	384K	1.396
21/10/2024	0,10%	0,08	81,78	81,70	81,21	82,15	242K	308
18/10/2024	-0,18%	-0,15	81,70	81,71	81,55	81,99	130K	156
17/10/2024	-1,24%	-1,03	81,85	82,61	81,74	83,13	358K	2.193
16/10/2024	-0,72%	-0,60	82,88	83,50	82,50	83,50	236K	222
15/10/2024	1,83%	1,50	83,48	81,99	81,71	83,48	316K	477
14/10/2024	1,07%	0,87	81,98	81,11	80,80	82,00	345K	423
11/10/2024	-0,31%	-0,25	81,11	81,11	81,00	81,72	224K	559
10/10/2024	0,44%	0,36	81,36	81,12	80,63	82,40	153K	265
09/10/2024	0,98%	0,79	81,00	80,26	80,25	81,40	231K	803
08/10/2024	-0,87%	-0,70	80,21	81,51	80,21	81,56	254K	246
07/10/2024	-0,31%	-0,25	80,91	80,90	80,90	81,63	247K	706
04/10/2024	-0,66%	-0,54	81,16	81,69	80,90	82,47	335K	334
03/10/2024	0,21%	0,17	81,70	81,55	81,41	82,23	202K	223
02/10/2024	-0,94%	-0,77	81,53	82,10	81,51	82,50	549K	758
01/10/2024	-0,75%	-0,62	82,30	84,30	81,92	84,30	471K	526
30/09/2024	0,91%	0,75	82,92	82,20	82,20	84,59	317K	307
27/09/2024	0,59%	0,48	82,17	82,50	82,00	82,50	110K	242
26/09/2024	-0,32%	-0,26	81,69	81,94	81,55	82,57	384K	349
25/09/2024	0,18%	0,15	81,95	82,00	81,82	82,89	262K	383
24/09/2024	-2,22%	-1,86	81,80	83,76	81,80	83,76	522K	553
23/09/2024	0,49%	0,41	83,66	83,25	83,25	83,78	222K	291
20/09/2024	0,52%	0,43	83,25	83,65	82,77	83,80	217K	249
19/09/2024	-2,24%	-1,90	82,82	85,49	82,62	85,49	644K	1.167
18/09/2024	-0,12%	-0,10	84,72	84,85	84,60	85,11	125K	287
17/09/2024	-0,18%	-0,15	84,82	84,90	84,50	85,11	179K	294
16/09/2024	0,75%	0,63	84,97	84,24	84,24	84,98	222K	238
13/09/2024	0,07%	0,06	84,34	84,28	84,03	84,60	225K	291
12/09/2024	-0,26%	-0,22	84,28	84,60	84,00	84,60	367K	1.017
11/09/2024	0,07%	0,06	84,50	84,44	84,44	84,94	135K	170
10/09/2024	-0,54%	-0,46	84,44	85,49	84,44	85,49	218K	197
09/09/2024	-0,38%	-0,32	84,90	85,22	84,50	85,22	288K	383
06/09/2024	0,05%	0,04	85,22	85,18	84,75	85,45	270K	198
05/09/2024	0,29%	0,25	85,18	85,19	85,00	85,40	207K	147
04/09/2024	-0,31%	-0,26	84,93	85,10	84,93	85,24	180K	203
03/09/2024	-0,07%	-0,06	85,19	85,25	84,90	85,25	225K	225
02/09/2024	-0,81%	-0,70	85,25	85,50	85,17	85,50	233K	390
30/08/2024	0,46%	0,39	85,95	85,56	85,56	86,90	239K	300
29/08/2024	-0,70%	-0,60	85,56	86,52	85,56	86,98	410K	247
28/08/2024	0,62%	0,53	86,16	85,64	85,64	86,99	434K	211
27/08/2024	0,06%	0,05	85,63	85,91	85,60	86,15	438K	560
26/08/2024	0,06%	0,05	85,58	85,53	85,20	85,79	362K	304
23/08/2024	-0,44%	-0,38	85,53	86,06	85,19	86,19	353K	1.508
22/08/2024	0,42%	0,36	85,91	86,20	85,65	86,20	173K	222
21/08/2024	-0,06%	-0,05	85,55	86,02	85,45	86,12	303K	401
20/08/2024	-0,93%	-0,80	85,60	86,91	85,60	86,91	260K	267
19/08/2024	-0,10%	-0,09	86,40	86,90	85,99	86,91	221K	227
16/08/2024	0,57%	0,49	86,49	86,69	86,00	86,70	197K	189
15/08/2024	0,17%	0,15	86,00	85,85	85,48	86,70	262K	289
14/08/2024	0,40%	0,34	85,85	86,09	85,56	86,50	169K	231
13/08/2024	-1,09%	-0,94	85,51	86,44	85,51	86,92	357K	371
12/08/2024	0,52%	0,45	86,45	86,00	85,44	86,45	667K	1.552
09/08/2024	0,55%	0,47	86,00	86,16	85,62	86,28	348K	217
08/08/2024	-0,11%	-0,09	85,53	85,63	85,53	86,06	420K	605
07/08/2024	-0,27%	-0,23	85,62	85,97	85,61	86,00	248K	726
06/08/2024	0,66%	0,56	85,85	85,30	85,29	85,85	335K	546
05/08/2024	-0,16%	-0,14	85,29	85,30	84,66	85,50	365K	284
02/08/2024	-0,36%	-0,31	85,43	85,31	85,15	85,97	446K	409
01/08/2024	-0,02%	-0,02	85,74	85,75	85,31	86,02	488K	404
31/07/2024	0,21%	0,18	85,76	86,01	85,20	86,49	226K	246
30/07/2024	0,33%	0,28	85,58	85,31	85,31	86,03	220K	528
29/07/2024	-1,18%	-1,02	85,30	85,50	85,30	86,35	273K	260
26/07/2024	1,20%	1,02	86,32	86,00	85,70	86,32	120K	144
25/07/2024	-0,74%	-0,64	85,30	85,90	85,30	86,33	270K	269
24/07/2024	-0,15%	-0,13	85,94	86,15	85,61	86,15	114K	290
23/07/2024	0,08%	0,07	86,07	85,60	85,60	86,33	132K	241
22/07/2024	0,00%	0,00	86,00	86,18	85,60	86,33	230K	152
19/07/2024	0,42%	0,36	86,00	85,82	85,57	86,33	41K	74
18/07/2024	-0,88%	-0,76	85,64	86,40	85,50	86,40	140K	165
17/07/2024	1,22%	1,04	86,40	86,19	85,79	86,44	139K	206
16/07/2024	0,07%	0,06	85,36	85,30	85,02	86,44	273K	219
15/07/2024	0,06%	0,05	85,30	85,25	85,06	85,60	167K	657
12/07/2024	-	-	85,25	85,50	85,01	86,08	211K	281

Date,Open,High,Low,Close,Volume
23-Jan-25,71.97,71.97,70.02,71.65,132826
22-Jan-25,71.10,72.07,69.69,69.92,537161
21-Jan-25,71.50,72.98,71.25,71.25,99371
20-Jan-25,71.12,71.50,71.05,71.50,233248
17-Jan-25,71.98,71.99,71.01,71.02,283222
16-Jan-25,75.06,76.39,71.95,71.99,424662
15-Jan-25,75.50,75.95,74.10,74.30,137778
14-Jan-25,75.01,75.79,74.51,74.75,105796
13-Jan-25,75.26,76.79,75.00,75.01,187551
10-Jan-25,72.46,77.92,72.00,75.99,542477
09-Jan-25,74.25,74.25,72.01,72.46,173924
08-Jan-25,74.01,74.60,73.61,74.25,177080
07-Jan-25,74.60,74.60,74.00,74.00,175760
06-Jan-25,75.18,75.19,74.18,74.60,152145
03-Jan-25,74.11,75.97,74.11,75.19,161026
02-Jan-25,75.26,77.04,73.48,74.10,100977
30-Dec-24,76.00,77.99,76.00,76.11,103650
27-Dec-24,76.64,81.00,74.87,75.61,168504
26-Dec-24,73.38,77.40,72.39,75.88,376986
23-Dec-24,68.59,74.15,68.59,73.38,292644
20-Dec-24,67.53,69.00,67.53,68.59,369515
19-Dec-24,67.78,68.29,67.20,67.52,328882
18-Dec-24,68.00,69.19,67.80,67.80,262868
17-Dec-24,69.12,69.73,68.06,68.56,351006
16-Dec-24,71.95,71.95,69.11,69.11,368228
13-Dec-24,71.69,72.00,69.73,70.06,297038
12-Dec-24,69.42,71.99,69.00,71.67,630869
11-Dec-24,69.02,69.86,69.01,69.20,241456
10-Dec-24,72.01,72.80,68.50,68.93,616575
09-Dec-24,73.15,74.92,72.01,72.01,162199
06-Dec-24,73.30,75.33,73.05,73.18,253461
05-Dec-24,73.48,73.73,71.88,73.30,381015
04-Dec-24,75.30,75.50,73.23,73.48,328009
03-Dec-24,76.02,76.02,75.00,75.00,258471
02-Dec-24,77.99,77.99,76.02,76.02,323476
29-Nov-24,78.79,78.79,77.70,78.05,310118
28-Nov-24,79.67,79.67,78.00,78.00,418478
27-Nov-24,80.90,80.90,79.62,79.67,160557
26-Nov-24,80.66,81.00,80.66,80.68,172974
25-Nov-24,81.49,81.96,80.50,80.66,117424
22-Nov-24,79.48,81.92,78.70,81.49,305915
21-Nov-24,78.10,79.38,78.10,79.00,124639
19-Nov-24,78.87,79.95,77.53,78.06,306997
18-Nov-24,79.79,80.05,78.87,78.87,229980
14-Nov-24,79.77,79.78,78.65,79.78,208718
13-Nov-24,79.00,79.79,79.00,79.58,205728
12-Nov-24,79.49,79.90,79.22,79.75,129635
11-Nov-24,79.59,80.32,79.30,79.49,202821
08-Nov-24,80.20,80.99,79.51,79.85,210174
07-Nov-24,79.76,80.30,79.60,80.20,158923
06-Nov-24,79.67,80.33,79.50,79.76,379953
05-Nov-24,80.81,81.16,79.52,79.80,248252
04-Nov-24,82.00,82.01,80.63,81.10,264644
01-Nov-24,82.25,84.20,81.00,82.26,540673
31-Oct-24,84.04,84.04,82.51,83.01,190130
30-Oct-24,80.86,84.83,80.86,84.15,737289
29-Oct-24,79.90,80.95,79.40,80.87,350582
28-Oct-24,79.09,79.95,79.00,79.90,324284
25-Oct-24,79.46,79.98,78.70,79.20,265221
24-Oct-24,80.15,80.15,78.90,79.46,177861
23-Oct-24,81.21,81.22,79.55,79.55,441384
22-Oct-24,81.78,81.80,80.53,81.16,384399
21-Oct-24,81.70,82.15,81.21,81.78,241841
18-Oct-24,81.71,81.99,81.55,81.70,129575
17-Oct-24,82.61,83.13,81.74,81.85,357903
16-Oct-24,83.50,83.50,82.50,82.88,235662
15-Oct-24,81.99,83.48,81.71,83.48,316468
14-Oct-24,81.11,82.00,80.80,81.98,344558
11-Oct-24,81.11,81.72,81.00,81.11,223592
10-Oct-24,81.12,82.40,80.63,81.36,152829
09-Oct-24,80.26,81.40,80.25,81.00,230584
08-Oct-24,81.51,81.56,80.21,80.21,254012
07-Oct-24,80.90,81.63,80.90,80.91,247255
04-Oct-24,81.69,82.47,80.90,81.16,335149
03-Oct-24,81.55,82.23,81.41,81.70,202062
02-Oct-24,82.10,82.50,81.51,81.53,549218
01-Oct-24,84.30,84.30,81.92,82.30,471392
30-Sep-24,82.20,84.59,82.20,82.92,316893
27-Sep-24,82.50,82.50,82.00,82.17,109841
26-Sep-24,81.94,82.57,81.55,81.69,383515
25-Sep-24,82.00,82.89,81.82,81.95,261629
24-Sep-24,83.76,83.76,81.80,81.80,521957
23-Sep-24,83.25,83.78,83.25,83.66,221999
20-Sep-24,83.65,83.80,82.77,83.25,217449
19-Sep-24,85.49,85.49,82.62,82.82,643968
18-Sep-24,84.85,85.11,84.60,84.72,124926
17-Sep-24,84.90,85.11,84.50,84.82,178921
16-Sep-24,84.24,84.98,84.24,84.97,222457
13-Sep-24,84.28,84.60,84.03,84.34,224882
12-Sep-24,84.60,84.60,84.00,84.28,366584
11-Sep-24,84.44,84.94,84.44,84.50,135434
10-Sep-24,85.49,85.49,84.44,84.44,217549
09-Sep-24,85.22,85.22,84.50,84.90,288468
06-Sep-24,85.18,85.45,84.75,85.22,269783
05-Sep-24,85.19,85.40,85.00,85.18,206865
04-Sep-24,85.10,85.24,84.93,84.93,180154
03-Sep-24,85.25,85.25,84.90,85.19,224545
02-Sep-24,85.50,85.50,85.17,85.25,232641
30-Aug-24,85.56,86.90,85.56,85.95,238795
29-Aug-24,86.52,86.98,85.56,85.56,410095
28-Aug-24,85.64,86.99,85.64,86.16,434064
27-Aug-24,85.91,86.15,85.60,85.63,438459
26-Aug-24,85.53,85.79,85.20,85.58,362265
23-Aug-24,86.06,86.19,85.19,85.53,353342
22-Aug-24,86.20,86.20,85.65,85.91,172595
21-Aug-24,86.02,86.12,85.45,85.55,302801
20-Aug-24,86.91,86.91,85.60,85.60,259774
19-Aug-24,86.90,86.91,85.99,86.40,221230
16-Aug-24,86.69,86.70,86.00,86.49,196914
15-Aug-24,85.85,86.70,85.48,86.00,261829
14-Aug-24,86.09,86.50,85.56,85.85,168755
13-Aug-24,86.44,86.92,85.51,85.51,356849
12-Aug-24,86.00,86.45,85.44,86.45,667199
09-Aug-24,86.16,86.28,85.62,86.00,347886
08-Aug-24,85.63,86.06,85.53,85.53,419500
07-Aug-24,85.97,86.00,85.61,85.62,248393
06-Aug-24,85.30,85.85,85.29,85.85,335037
05-Aug-24,85.30,85.50,84.66,85.29,364866
02-Aug-24,85.31,85.97,85.15,85.43,445730
01-Aug-24,85.75,86.02,85.31,85.74,487624
31-Jul-24,86.01,86.49,85.20,85.76,226388
30-Jul-24,85.31,86.03,85.31,85.58,220462
29-Jul-24,85.50,86.35,85.30,85.30,273381
26-Jul-24,86.00,86.32,85.70,86.32,119844
25-Jul-24,85.90,86.33,85.30,85.30,269784
24-Jul-24,86.15,86.15,85.61,85.94,114159
23-Jul-24,85.60,86.33,85.60,86.07,132096
22-Jul-24,86.18,86.33,85.60,86.00,229835
19-Jul-24,85.82,86.33,85.57,86.00,40801
18-Jul-24,86.40,86.40,85.50,85.64,140373
17-Jul-24,86.19,86.44,85.79,86.40,139088
16-Jul-24,85.30,86.44,85.02,85.36,273060
15-Jul-24,85.25,85.60,85.06,85.30,167460
12-Jul-24,85.50,86.08,85.01,85.25,211410

*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: PLCR11