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
27/09/2021	-0,23%	-0,21	89,75	89,95	89,75	90,00	369K	1.101
24/09/2021	-0,04%	-0,04	89,96	89,55	89,55	90,00	389K	180
23/09/2021	0,00%	0,00	90,00	90,00	89,50	90,00	455K	963
22/09/2021	0,00%	0,00	90,00	90,00	89,90	90,00	325K	324
21/09/2021	0,00%	0,00	90,00	90,77	89,89	90,77	4M	479
20/09/2021	-2,04%	-1,87	90,00	91,50	89,90	91,74	487K	793
17/09/2021	-0,01%	-0,01	91,87	92,01	90,50	92,01	556K	1.564
16/09/2021	0,86%	0,78	91,88	91,10	90,77	92,00	188K	747
15/09/2021	-0,28%	-0,26	91,10	91,30	90,52	91,70	421K	2.371
14/09/2021	0,23%	0,21	91,36	92,01	90,91	92,01	186K	800
13/09/2021	-0,33%	-0,30	91,15	91,45	91,15	92,20	330K	721

10/09/2021	1,66%	1,49	91,45	89,96	89,96	91,48	254K	922
09/09/2021	-0,04%	-0,04	89,96	89,99	89,07	89,99	270K	269
08/09/2021	-1,35%	-1,23	90,00	91,39	89,90	91,49	393K	1.693
06/09/2021	-0,31%	-0,28	91,23	91,68	91,01	91,68	231K	1.220
03/09/2021	0,28%	0,26	91,51	91,70	90,91	91,70	261K	468
02/09/2021	-0,27%	-0,25	91,25	91,98	90,85	92,38	467K	1.028
01/09/2021	-1,58%	-1,47	91,50	92,12	91,06	92,42	395K	915
31/08/2021	0,61%	0,56	92,97	92,41	91,70	93,11	458K	1.347
30/08/2021	0,65%	0,60	92,41	91,82	91,81	92,50	333K	346
27/08/2021	0,34%	0,31	91,81	92,00	91,50	92,08	201K	198
26/08/2021	0,83%	0,75	91,50	90,98	90,88	92,10	518K	514
25/08/2021	-0,38%	-0,35	90,75	91,35	90,43	91,50	257K	1.100
24/08/2021	0,44%	0,40	91,10	90,98	90,11	91,50	439K	851
23/08/2021	0,65%	0,59	90,70	90,74	90,03	91,30	356K	1.166
20/08/2021	-0,27%	-0,24	90,11	90,38	89,82	91,00	291K	299
19/08/2021	-0,11%	-0,10	90,35	90,44	89,80	90,50	261K	266
18/08/2021	-0,50%	-0,45	90,45	91,00	90,11	91,28	302K	456
17/08/2021	0,00%	0,00	90,90	90,75	90,00	91,74	349K	333
16/08/2021	-1,45%	-1,34	90,90	92,26	90,33	92,80	375K	379
13/08/2021	1,36%	1,24	92,24	90,88	90,22	92,24	365K	304
12/08/2021	-0,69%	-0,63	91,00	91,62	89,70	91,91	638K	966
11/08/2021	-0,69%	-0,64	91,63	92,60	90,59	93,38	487K	888
10/08/2021	-0,46%	-0,43	92,27	93,53	92,00	93,53	323K	919
09/08/2021	0,00%	0,00	92,70	92,71	91,74	93,55	420K	716
06/08/2021	0,36%	0,33	92,70	92,07	92,05	92,83	136K	535
05/08/2021	0,36%	0,33	92,37	92,19	92,00	93,44	487K	940
04/08/2021	-0,77%	-0,71	92,04	93,05	91,98	93,05	369K	574
03/08/2021	-0,32%	-0,30	92,75	93,50	92,48	93,50	430K	1.064
02/08/2021	-1,85%	-1,75	93,05	93,60	92,80	93,70	448K	720
30/07/2021	0,98%	0,92	94,80	94,44	93,52	95,00	670K	2.056
29/07/2021	1,31%	1,21	93,88	92,79	92,79	94,43	459K	1.302
28/07/2021	-0,15%	-0,14	92,67	93,20	92,28	93,50	743K	2.067
27/07/2021	0,25%	0,23	92,81	93,30	92,70	93,30	639K	1.150
26/07/2021	-0,91%	-0,85	92,58	93,57	92,45	94,98	1M	2.138
23/07/2021	0,64%	0,59	93,43	93,06	93,02	93,66	559K	1.056
22/07/2021	-0,56%	-0,52	92,84	93,77	92,80	93,78	920K	967
21/07/2021	-0,03%	-0,03	93,36	93,40	93,05	93,80	436K	652
20/07/2021	-0,06%	-0,06	93,39	93,01	93,00	93,50	913K	1.021
19/07/2021	-0,11%	-0,10	93,45	93,98	92,98	94,00	798K	778
16/07/2021	-0,40%	-0,38	93,55	94,02	93,00	94,37	985K	790
15/07/2021	-0,17%	-0,16	93,93	93,80	93,50	94,40	924K	1.168
14/07/2021	-0,69%	-0,65	94,09	94,88	93,08	95,12	891K	1.150
13/07/2021	0,43%	0,41	94,74	94,33	94,01	94,95	645K	1.615
12/07/2021	1,65%	1,53	94,33	93,25	92,86	94,55	508K	857
08/07/2021	-0,62%	-0,58	92,80	92,44	91,17	93,29	332K	563
07/07/2021	0,61%	0,57	93,38	92,94	90,02	93,54	717K	904
06/07/2021	-0,04%	-0,04	92,81	93,03	92,58	93,79	413K	1.366
05/07/2021	-1,10%	-1,03	92,85	92,93	92,05	94,05	598K	1.053
02/07/2021	0,51%	0,48	93,88	93,48	92,13	93,96	621K	483
01/07/2021	0,18%	0,17	93,40	93,20	91,10	93,89	434K	745
30/06/2021	-0,99%	-0,93	93,23	94,50	90,04	95,35	648K	763
29/06/2021	2,35%	2,16	94,16	92,01	90,01	94,25	1M	1.344
28/06/2021	0,10%	0,09	92,00	91,90	89,90	92,00	755K	1.276
25/06/2021	-2,54%	-2,40	91,91	94,31	86,51	95,42	2M	1.993
24/06/2021	-0,10%	-0,09	94,31	94,49	94,07	95,28	613K	1.647
23/06/2021	-0,10%	-0,09	94,40	95,43	94,32	95,50	752K	2.171
22/06/2021	-1,26%	-1,21	94,49	95,80	94,33	95,88	681K	2.350
21/06/2021	0,09%	0,09	95,70	95,61	95,52	96,02	858K	393
18/06/2021	-0,33%	-0,32	95,61	96,00	95,61	96,00	540K	774
17/06/2021	0,00%	0,00	95,93	96,26	95,66	96,28	334K	382
16/06/2021	-0,07%	-0,07	95,93	96,00	95,49	96,28	596K	447
15/06/2021	0,29%	0,28	96,00	96,27	95,55	96,28	428K	261
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	-	-	93,90	93,79	92,84	93,90	420K	1.167

Date,Open,High,Low,Close,Volume
27-Sep-21,89.95,90.00,89.75,89.75,369389
24-Sep-21,89.55,90.00,89.55,89.96,388503
23-Sep-21,90.00,90.00,89.50,90.00,454526
22-Sep-21,90.00,90.00,89.90,90.00,324854
21-Sep-21,90.77,90.77,89.89,90.00,3999263
20-Sep-21,91.50,91.74,89.90,90.00,487221
17-Sep-21,92.01,92.01,90.50,91.87,555638
16-Sep-21,91.10,92.00,90.77,91.88,187625
15-Sep-21,91.30,91.70,90.52,91.10,421141
14-Sep-21,92.01,92.01,90.91,91.36,186301
13-Sep-21,91.45,92.20,91.15,91.15,330317
10-Sep-21,89.96,91.48,89.96,91.45,253929
09-Sep-21,89.99,89.99,89.07,89.96,270261
08-Sep-21,91.39,91.49,89.90,90.00,393324
06-Sep-21,91.68,91.68,91.01,91.23,231173
03-Sep-21,91.70,91.70,90.91,91.51,260889
02-Sep-21,91.98,92.38,90.85,91.25,467096
01-Sep-21,92.12,92.42,91.06,91.50,395499
31-Aug-21,92.41,93.11,91.70,92.97,458394
30-Aug-21,91.82,92.50,91.81,92.41,333246
27-Aug-21,92.00,92.08,91.50,91.81,201032
26-Aug-21,90.98,92.10,90.88,91.50,518308
25-Aug-21,91.35,91.50,90.43,90.75,257024
24-Aug-21,90.98,91.50,90.11,91.10,439217
23-Aug-21,90.74,91.30,90.03,90.70,355652
20-Aug-21,90.38,91.00,89.82,90.11,290590
19-Aug-21,90.44,90.50,89.80,90.35,260768
18-Aug-21,91.00,91.28,90.11,90.45,302139
17-Aug-21,90.75,91.74,90.00,90.90,348755
16-Aug-21,92.26,92.80,90.33,90.90,375491
13-Aug-21,90.88,92.24,90.22,92.24,364867
12-Aug-21,91.62,91.91,89.70,91.00,637717
11-Aug-21,92.60,93.38,90.59,91.63,487041
10-Aug-21,93.53,93.53,92.00,92.27,323055
09-Aug-21,92.71,93.55,91.74,92.70,419514
06-Aug-21,92.07,92.83,92.05,92.70,136437
05-Aug-21,92.19,93.44,92.00,92.37,486737
04-Aug-21,93.05,93.05,91.98,92.04,368557
03-Aug-21,93.50,93.50,92.48,92.75,430254
02-Aug-21,93.60,93.70,92.80,93.05,447617
30-Jul-21,94.44,95.00,93.52,94.80,670327
29-Jul-21,92.79,94.43,92.79,93.88,459327
28-Jul-21,93.20,93.50,92.28,92.67,743428
27-Jul-21,93.30,93.30,92.70,92.81,638805
26-Jul-21,93.57,94.98,92.45,92.58,1298260
23-Jul-21,93.06,93.66,93.02,93.43,559194
22-Jul-21,93.77,93.78,92.80,92.84,920178
21-Jul-21,93.40,93.80,93.05,93.36,436331
20-Jul-21,93.01,93.50,93.00,93.39,913443
19-Jul-21,93.98,94.00,92.98,93.45,797873
16-Jul-21,94.02,94.37,93.00,93.55,984663
15-Jul-21,93.80,94.40,93.50,93.93,924264
14-Jul-21,94.88,95.12,93.08,94.09,890644
13-Jul-21,94.33,94.95,94.01,94.74,645291
12-Jul-21,93.25,94.55,92.86,94.33,508152
08-Jul-21,92.44,93.29,91.17,92.80,332170
07-Jul-21,92.94,93.54,90.02,93.38,716833
06-Jul-21,93.03,93.79,92.58,92.81,413042
05-Jul-21,92.93,94.05,92.05,92.85,598166
02-Jul-21,93.48,93.96,92.13,93.88,621195
01-Jul-21,93.20,93.89,91.10,93.40,434089
30-Jun-21,94.50,95.35,90.04,93.23,647906
29-Jun-21,92.01,94.25,90.01,94.16,1084932
28-Jun-21,91.90,92.00,89.90,92.00,755160
25-Jun-21,94.31,95.42,86.51,91.91,2209923
24-Jun-21,94.49,95.28,94.07,94.31,612872
23-Jun-21,95.43,95.50,94.32,94.40,751760
22-Jun-21,95.80,95.88,94.33,94.49,681286
21-Jun-21,95.61,96.02,95.52,95.70,858285
18-Jun-21,96.00,96.00,95.61,95.61,539589
17-Jun-21,96.26,96.28,95.66,95.93,333571
16-Jun-21,96.00,96.28,95.49,95.93,596269
15-Jun-21,96.27,96.28,95.55,96.00,427556
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

*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: PLCR11

cotações, gráficos e mais...