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
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	-0,37%	-0,32	85,25	85,50	85,01	86,08	211K	281
11/07/2024	-0,93%	-0,80	85,57	86,48	85,52	86,48	306K	194
10/07/2024	-0,01%	-0,01	86,37	86,35	85,61	86,40	174K	243
09/07/2024	-0,01%	-0,01	86,38	86,20	85,06	86,50	195K	164
08/07/2024	1,67%	1,42	86,39	85,14	85,00	86,48	332K	726
05/07/2024	0,05%	0,04	84,97	84,93	84,72	85,20	223K	351
04/07/2024	-0,08%	-0,07	84,93	85,27	84,60	85,39	243K	275
03/07/2024	-0,42%	-0,36	85,00	85,48	85,00	85,48	164K	142
02/07/2024	1,01%	0,85	85,36	84,58	84,51	85,69	208K	198
01/07/2024	-0,41%	-0,35	84,51	83,80	83,79	84,90	464K	423
28/06/2024	0,00%	0,00	84,86	84,89	84,60	86,98	382K	1.958
27/06/2024	-0,75%	-0,64	84,86	85,48	84,58	85,77	250K	1.657
26/06/2024	1,36%	1,15	85,50	84,82	84,35	86,02	445K	1.846
25/06/2024	1,21%	1,01	84,35	84,05	84,05	84,98	487K	2.525
24/06/2024	-1,76%	-1,49	83,34	84,83	83,06	85,14	528K	1.199
21/06/2024	-0,26%	-0,22	84,83	85,64	84,83	86,00	408K	385
20/06/2024	0,35%	0,30	85,05	85,01	84,75	85,64	170K	126
19/06/2024	-0,29%	-0,25	84,75	84,95	84,75	85,46	154K	185
18/06/2024	0,59%	0,50	85,00	84,55	83,90	86,35	599K	1.898
17/06/2024	0,23%	0,19	84,50	84,31	84,31	84,97	415K	316
14/06/2024	1,58%	1,31	84,31	83,10	83,00	84,36	382K	922
13/06/2024	-1,82%	-1,54	83,00	84,54	83,00	84,94	503K	455
12/06/2024	-0,89%	-0,76	84,54	85,29	84,39	85,69	201K	375
11/06/2024	0,29%	0,25	85,30	85,21	84,58	85,30	430K	342
10/06/2024	-1,02%	-0,88	85,05	85,93	84,00	86,08	408K	406
07/06/2024	0,17%	0,15	85,93	85,78	85,67	86,09	206K	227
06/06/2024	0,03%	0,03	85,78	85,71	85,71	86,67	202K	182
05/06/2024	-0,64%	-0,55	85,75	86,30	85,61	86,30	191K	287
04/06/2024	-0,93%	-0,81	86,30	87,11	86,11	87,11	271K	239
03/06/2024	-1,64%	-1,45	87,11	87,79	86,53	87,79	213K	364
31/05/2024	0,16%	0,14	88,56	88,40	88,38	88,56	158K	153
29/05/2024	1,28%	1,12	88,42	87,30	87,30	88,48	120K	189
28/05/2024	-0,99%	-0,87	87,30	88,30	87,30	88,40	236K	273
27/05/2024	-0,02%	-0,02	88,17	88,17	87,94	88,18	178K	221
24/05/2024	-0,02%	-0,02	88,19	88,30	88,02	88,42	234K	294
23/05/2024	-0,03%	-0,03	88,21	88,01	87,93	88,35	136K	339
22/05/2024	-0,18%	-0,16	88,24	88,32	88,00	88,50	154K	290
21/05/2024	-0,28%	-0,25	88,40	88,70	88,16	88,72	152K	294
20/05/2024	0,93%	0,82	88,65	87,89	87,70	88,80	272K	340
17/05/2024	0,22%	0,19	87,83	87,65	87,50	87,89	211K	175
16/05/2024	0,22%	0,19	87,64	87,45	87,45	87,88	233K	192
15/05/2024	-0,05%	-0,04	87,45	87,49	87,30	87,66	212K	400
14/05/2024	-	-	87,49	87,47	87,29	87,87	179K	213

Date,Open,High,Low,Close,Volume
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
11-Jul-24,86.48,86.48,85.52,85.57,306300
10-Jul-24,86.35,86.40,85.61,86.37,174361
09-Jul-24,86.20,86.50,85.06,86.38,195103
08-Jul-24,85.14,86.48,85.00,86.39,331735
05-Jul-24,84.93,85.20,84.72,84.97,223451
04-Jul-24,85.27,85.39,84.60,84.93,242789
03-Jul-24,85.48,85.48,85.00,85.00,163647
02-Jul-24,84.58,85.69,84.51,85.36,208009
01-Jul-24,83.80,84.90,83.79,84.51,463695
28-Jun-24,84.89,86.98,84.60,84.86,381803
27-Jun-24,85.48,85.77,84.58,84.86,249666
26-Jun-24,84.82,86.02,84.35,85.50,445011
25-Jun-24,84.05,84.98,84.05,84.35,487027
24-Jun-24,84.83,85.14,83.06,83.34,527607
21-Jun-24,85.64,86.00,84.83,84.83,407814
20-Jun-24,85.01,85.64,84.75,85.05,170188
19-Jun-24,84.95,85.46,84.75,84.75,153907
18-Jun-24,84.55,86.35,83.90,85.00,598590
17-Jun-24,84.31,84.97,84.31,84.50,414842
14-Jun-24,83.10,84.36,83.00,84.31,381724
13-Jun-24,84.54,84.94,83.00,83.00,503186
12-Jun-24,85.29,85.69,84.39,84.54,200694
11-Jun-24,85.21,85.30,84.58,85.30,430398
10-Jun-24,85.93,86.08,84.00,85.05,407766
07-Jun-24,85.78,86.09,85.67,85.93,206126
06-Jun-24,85.71,86.67,85.71,85.78,202355
05-Jun-24,86.30,86.30,85.61,85.75,190767
04-Jun-24,87.11,87.11,86.11,86.30,270929
03-Jun-24,87.79,87.79,86.53,87.11,212968
31-May-24,88.40,88.56,88.38,88.56,158204
29-May-24,87.30,88.48,87.30,88.42,120403
28-May-24,88.30,88.40,87.30,87.30,235975
27-May-24,88.17,88.18,87.94,88.17,178037
24-May-24,88.30,88.42,88.02,88.19,233607
23-May-24,88.01,88.35,87.93,88.21,135828
22-May-24,88.32,88.50,88.00,88.24,154397
21-May-24,88.70,88.72,88.16,88.40,152400
20-May-24,87.89,88.80,87.70,88.65,272158
17-May-24,87.65,87.89,87.50,87.83,210636
16-May-24,87.45,87.88,87.45,87.64,232917
15-May-24,87.49,87.66,87.30,87.45,212179
14-May-24,87.47,87.87,87.29,87.49,178585

*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