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
15/08/2022	0,64%	0,53	83,47	82,94	82,63	83,59	469K	851
12/08/2022	0,63%	0,52	82,94	82,42	82,05	82,94	265K	357
11/08/2022	0,30%	0,25	82,42	82,16	81,02	82,60	367K	450
10/08/2022	-0,04%	-0,03	82,17	82,20	81,80	82,50	369K	936
09/08/2022	-0,53%	-0,44	82,20	82,60	82,06	82,60	460K	637
08/08/2022	0,00%	0,00	82,64	82,70	82,64	82,94	300K	643
05/08/2022	-0,31%	-0,26	82,64	82,90	82,37	82,94	410K	1.690
04/08/2022	0,14%	0,12	82,90	83,14	82,60	83,18	140K	314
03/08/2022	-0,10%	-0,08	82,78	83,33	82,32	83,34	210K	277
02/08/2022	0,68%	0,56	82,86	82,18	82,05	83,18	289K	453
01/08/2022	-1,38%	-1,15	82,30	83,00	81,91	83,05	482K	1.555

29/07/2022	0,71%	0,59	83,45	82,98	82,60	83,99	440K	490
28/07/2022	-0,53%	-0,44	82,86	83,02	82,37	83,30	549K	996
27/07/2022	0,39%	0,32	83,30	82,97	82,56	83,30	586K	1.286
26/07/2022	0,42%	0,35	82,98	82,50	82,15	82,98	365K	316
25/07/2022	-0,45%	-0,37	82,63	83,00	82,06	83,00	615K	1.165
22/07/2022	0,02%	0,02	83,00	82,61	82,52	83,14	361K	494
21/07/2022	-0,20%	-0,17	82,98	83,14	81,99	83,14	702K	1.739
20/07/2022	-0,17%	-0,14	83,15	83,29	82,61	83,30	566K	1.158
19/07/2022	-0,18%	-0,15	83,29	83,30	83,05	83,49	445K	500
18/07/2022	0,57%	0,47	83,44	82,93	82,71	83,45	219K	526
15/07/2022	0,14%	0,12	82,97	82,58	82,32	83,15	473K	497
14/07/2022	-0,02%	-0,02	82,85	83,27	82,81	83,83	269K	436
13/07/2022	-0,16%	-0,13	82,87	82,98	82,57	83,40	201K	393
12/07/2022	-0,12%	-0,10	83,00	83,16	82,70	83,23	389K	1.195
11/07/2022	0,79%	0,65	83,10	82,49	82,45	83,12	279K	353
08/07/2022	-0,40%	-0,33	82,45	82,37	82,30	82,77	418K	1.753
07/07/2022	0,64%	0,53	82,78	82,44	82,26	82,93	469K	1.429
06/07/2022	-0,01%	-0,01	82,25	82,64	82,21	82,64	502K	1.116
05/07/2022	-1,19%	-0,99	82,26	83,27	82,18	83,57	610K	1.651
04/07/2022	-0,05%	-0,04	83,25	83,30	83,00	84,09	364K	604
01/07/2022	-2,14%	-1,82	83,29	83,94	83,20	84,12	382K	1.667
30/06/2022	0,14%	0,12	85,11	85,05	84,57	85,13	271K	1.876
29/06/2022	0,16%	0,14	84,99	85,30	84,70	85,30	221K	1.218
28/06/2022	-0,62%	-0,53	84,85	85,44	84,60	85,88	335K	1.451
27/06/2022	0,70%	0,59	85,38	84,79	84,50	85,40	375K	928
24/06/2022	-0,13%	-0,11	84,79	84,90	84,50	85,50	302K	891
23/06/2022	-0,22%	-0,19	84,90	85,09	84,58	85,47	275K	749
22/06/2022	-0,19%	-0,16	85,09	85,46	84,70	85,58	439K	1.091
21/06/2022	0,11%	0,09	85,25	85,18	85,11	85,64	275K	678
20/06/2022	-0,66%	-0,57	85,16	85,73	84,57	85,73	557K	680
17/06/2022	0,45%	0,38	85,73	85,91	85,31	85,91	300K	599
15/06/2022	-0,19%	-0,16	85,35	86,00	85,10	86,17	335K	814
14/06/2022	-0,38%	-0,33	85,51	85,86	85,21	86,45	432K	2.364
13/06/2022	-0,53%	-0,46	85,84	86,30	85,17	86,30	544K	809
10/06/2022	0,03%	0,03	86,30	86,29	86,14	87,01	305K	728
09/06/2022	-1,07%	-0,93	86,27	87,20	86,21	87,60	336K	798
08/06/2022	-0,55%	-0,48	87,20	87,68	86,60	87,68	186K	724
07/06/2022	1,66%	1,43	87,68	86,50	86,03	87,82	338K	1.065
06/06/2022	0,00%	0,00	86,25	86,25	85,98	86,70	292K	618
03/06/2022	0,02%	0,02	86,25	86,23	85,88	86,87	779K	726
02/06/2022	-0,02%	-0,02	86,23	86,25	86,01	87,00	450K	774
01/06/2022	-2,32%	-2,05	86,25	87,50	86,00	87,50	650K	1.235
31/05/2022	0,73%	0,64	88,30	87,07	87,07	88,30	442K	229
30/05/2022	-0,59%	-0,52	87,66	88,25	87,00	88,27	607K	675
27/05/2022	0,26%	0,23	88,18	87,95	87,25	88,23	256K	331
26/05/2022	1,07%	0,93	87,95	87,20	86,98	87,98	295K	897
25/05/2022	-0,84%	-0,74	87,02	87,76	86,82	87,97	235K	569
24/05/2022	0,97%	0,84	87,76	86,92	86,57	87,80	284K	630
23/05/2022	-0,31%	-0,27	86,92	87,46	86,57	87,57	519K	252
20/05/2022	0,57%	0,49	87,19	87,31	86,50	87,33	140K	358
19/05/2022	-0,74%	-0,65	86,70	87,38	86,56	87,39	143K	264
18/05/2022	0,23%	0,20	87,35	86,51	86,05	87,44	161K	452
17/05/2022	0,37%	0,32	87,15	86,87	85,56	87,30	507K	929
16/05/2022	0,54%	0,47	86,83	86,05	86,05	86,97	152K	388
13/05/2022	1,30%	1,11	86,36	85,85	85,32	86,38	182K	230
12/05/2022	-0,19%	-0,16	85,25	85,86	84,90	86,15	426K	744
11/05/2022	-0,64%	-0,55	85,41	85,96	85,41	86,14	396K	494
10/05/2022	0,10%	0,09	85,96	86,51	85,62	86,51	196K	449
09/05/2022	-1,06%	-0,92	85,87	86,79	85,57	86,79	450K	1.733
06/05/2022	1,00%	0,86	86,79	86,34	85,96	87,44	324K	778
05/05/2022	-0,47%	-0,41	85,93	86,88	85,60	86,88	491K	439
04/05/2022	0,26%	0,22	86,34	86,61	85,70	87,49	278K	514
03/05/2022	-0,09%	-0,08	86,12	86,80	86,02	86,80	463K	932
02/05/2022	-1,58%	-1,38	86,20	86,48	86,09	87,19	348K	1.061
29/04/2022	0,02%	0,02	87,58	87,56	87,10	88,31	705K	863
28/04/2022	-0,27%	-0,24	87,56	87,96	87,05	88,37	506K	562
27/04/2022	-0,85%	-0,75	87,80	88,27	87,80	88,54	728K	711
26/04/2022	0,07%	0,06	88,55	88,49	88,26	88,90	391K	389
25/04/2022	-0,46%	-0,41	88,49	88,99	88,02	88,99	252K	187
22/04/2022	-0,02%	-0,02	88,90	89,00	88,23	89,00	270K	211
20/04/2022	0,17%	0,15	88,92	88,76	88,10	89,00	509K	200
19/04/2022	0,17%	0,15	88,77	88,80	88,04	88,80	332K	518
18/04/2022	0,18%	0,16	88,62	88,88	87,81	89,00	650K	1.005
14/04/2022	-0,27%	-0,24	88,46	88,91	87,80	88,91	496K	1.018
13/04/2022	0,34%	0,30	88,70	88,45	88,18	88,99	1M	338
12/04/2022	0,01%	0,01	88,40	88,85	88,37	88,93	508K	190
11/04/2022	-0,60%	-0,53	88,39	88,92	88,00	88,92	396K	615
08/04/2022	0,19%	0,17	88,92	88,93	88,13	88,93	183K	191
07/04/2022	0,23%	0,20	88,75	88,60	88,00	88,79	137K	381
06/04/2022	0,12%	0,11	88,55	88,43	88,31	88,98	279K	249
05/04/2022	0,82%	0,72	88,44	87,72	87,48	88,44	574K	386
04/04/2022	0,03%	0,03	87,72	87,69	87,41	88,00	370K	297
01/04/2022	-0,92%	-0,81	87,69	87,46	87,00	87,97	226K	757
31/03/2022	1,43%	1,25	88,50	87,59	87,31	88,81	287K	236
30/03/2022	0,11%	0,10	87,25	87,60	87,17	88,34	341K	258
29/03/2022	0,11%	0,10	87,15	87,06	87,03	87,60	1M	1.787
28/03/2022	-0,33%	-0,29	87,05	87,60	87,05	87,60	589K	345
25/03/2022	-0,17%	-0,15	87,34	87,49	86,92	87,60	489K	329
24/03/2022	0,37%	0,32	87,49	87,17	86,90	88,48	402K	516
23/03/2022	-1,28%	-1,13	87,17	88,49	86,90	88,99	528K	355
22/03/2022	1,51%	1,31	88,30	88,17	87,05	88,30	387K	1.000
21/03/2022	0,00%	0,00	86,99	86,99	86,53	88,20	383K	828
18/03/2022	0,80%	0,69	86,99	86,33	85,97	86,99	660K	1.084
17/03/2022	0,01%	0,01	86,30	86,29	85,75	86,38	441K	246
16/03/2022	0,05%	0,04	86,29	86,25	86,04	86,34	369K	814
15/03/2022	-0,06%	-0,05	86,25	86,30	85,70	86,40	423K	482
14/03/2022	0,08%	0,07	86,30	86,22	85,45	86,35	771K	1.476
11/03/2022	0,06%	0,05	86,23	86,18	85,52	86,23	215K	127
10/03/2022	-0,21%	-0,18	86,18	86,36	85,50	86,45	438K	347
09/03/2022	0,29%	0,25	86,36	85,80	85,80	86,50	402K	606
08/03/2022	-0,17%	-0,15	86,11	86,44	85,59	86,50	312K	396
07/03/2022	0,24%	0,21	86,26	86,06	85,50	86,50	476K	266
04/03/2022	-0,22%	-0,19	86,05	86,24	85,49	86,50	368K	629
03/03/2022	1,04%	0,89	86,24	85,36	85,36	86,39	203K	292
02/03/2022	-0,54%	-0,46	85,35	86,47	84,76	86,50	177K	337
25/02/2022	0,06%	0,05	85,81	86,19	85,22	86,50	398K	792
24/02/2022	-0,33%	-0,28	85,76	86,05	85,23	86,43	368K	1.291
23/02/2022	-0,54%	-0,47	86,04	87,30	86,04	87,30	551K	1.083
22/02/2022	-0,79%	-0,69	86,51	87,20	86,00	87,30	652K	2.255
21/02/2022	0,09%	0,08	87,20	87,29	86,98	87,29	349K	633
18/02/2022	-0,10%	-0,09	87,12	87,21	86,51	87,30	374K	536
17/02/2022	0,16%	0,14	87,21	87,10	87,04	87,50	182K	328
16/02/2022	-0,72%	-0,63	87,07	87,70	87,00	88,00	421K	1.194
15/02/2022	0,23%	0,20	87,70	87,70	87,48	87,70	295K	717
14/02/2022	-0,40%	-0,35	87,50	87,81	87,50	88,46	615K	374
11/02/2022	-0,18%	-0,16	87,85	88,10	87,80	88,30	306K	726
10/02/2022	0,47%	0,41	88,01	88,37	88,00	88,49	209K	759
09/02/2022	-0,48%	-0,42	87,60	88,02	87,50	88,30	365K	632
08/02/2022	0,48%	0,42	88,02	87,68	87,50	88,08	215K	226
07/02/2022	-0,57%	-0,50	87,60	88,10	87,60	88,48	329K	220
04/02/2022	0,10%	0,09	88,10	88,46	87,89	88,48	398K	328
03/02/2022	-0,02%	-0,02	88,01	88,03	87,77	88,50	233K	903
02/02/2022	-	-	88,03	88,01	87,74	88,50	704K	492

Date,Open,High,Low,Close,Volume
15-Aug-22,82.94,83.59,82.63,83.47,468683
12-Aug-22,82.42,82.94,82.05,82.94,265248
11-Aug-22,82.16,82.60,81.02,82.42,367441
10-Aug-22,82.20,82.50,81.80,82.17,369126
09-Aug-22,82.60,82.60,82.06,82.20,459917
08-Aug-22,82.70,82.94,82.64,82.64,299890
05-Aug-22,82.90,82.94,82.37,82.64,409970
04-Aug-22,83.14,83.18,82.60,82.90,140237
03-Aug-22,83.33,83.34,82.32,82.78,209657
02-Aug-22,82.18,83.18,82.05,82.86,289173
01-Aug-22,83.00,83.05,81.91,82.30,481853
29-Jul-22,82.98,83.99,82.60,83.45,439975
28-Jul-22,83.02,83.30,82.37,82.86,548887
27-Jul-22,82.97,83.30,82.56,83.30,585559
26-Jul-22,82.50,82.98,82.15,82.98,365451
25-Jul-22,83.00,83.00,82.06,82.63,614536
22-Jul-22,82.61,83.14,82.52,83.00,361141
21-Jul-22,83.14,83.14,81.99,82.98,701655
20-Jul-22,83.29,83.30,82.61,83.15,566150
19-Jul-22,83.30,83.49,83.05,83.29,445455
18-Jul-22,82.93,83.45,82.71,83.44,218775
15-Jul-22,82.58,83.15,82.32,82.97,472974
14-Jul-22,83.27,83.83,82.81,82.85,268883
13-Jul-22,82.98,83.40,82.57,82.87,200864
12-Jul-22,83.16,83.23,82.70,83.00,389357
11-Jul-22,82.49,83.12,82.45,83.10,279381
08-Jul-22,82.37,82.77,82.30,82.45,418376
07-Jul-22,82.44,82.93,82.26,82.78,469396
06-Jul-22,82.64,82.64,82.21,82.25,501621
05-Jul-22,83.27,83.57,82.18,82.26,610005
04-Jul-22,83.30,84.09,83.00,83.25,364335
01-Jul-22,83.94,84.12,83.20,83.29,381988
30-Jun-22,85.05,85.13,84.57,85.11,270656
29-Jun-22,85.30,85.30,84.70,84.99,221223
28-Jun-22,85.44,85.88,84.60,84.85,334610
27-Jun-22,84.79,85.40,84.50,85.38,374681
24-Jun-22,84.90,85.50,84.50,84.79,301509
23-Jun-22,85.09,85.47,84.58,84.90,274533
22-Jun-22,85.46,85.58,84.70,85.09,439193
21-Jun-22,85.18,85.64,85.11,85.25,274809
20-Jun-22,85.73,85.73,84.57,85.16,556964
17-Jun-22,85.91,85.91,85.31,85.73,300061
15-Jun-22,86.00,86.17,85.10,85.35,334770
14-Jun-22,85.86,86.45,85.21,85.51,432318
13-Jun-22,86.30,86.30,85.17,85.84,544140
10-Jun-22,86.29,87.01,86.14,86.30,304773
09-Jun-22,87.20,87.60,86.21,86.27,336163
08-Jun-22,87.68,87.68,86.60,87.20,186370
07-Jun-22,86.50,87.82,86.03,87.68,338257
06-Jun-22,86.25,86.70,85.98,86.25,291757
03-Jun-22,86.23,86.87,85.88,86.25,778950
02-Jun-22,86.25,87.00,86.01,86.23,450154
01-Jun-22,87.50,87.50,86.00,86.25,649967
31-May-22,87.07,88.30,87.07,88.30,442482
30-May-22,88.25,88.27,87.00,87.66,606501
27-May-22,87.95,88.23,87.25,88.18,256080
26-May-22,87.20,87.98,86.98,87.95,295070
25-May-22,87.76,87.97,86.82,87.02,234668
24-May-22,86.92,87.80,86.57,87.76,284376
23-May-22,87.46,87.57,86.57,86.92,519055
20-May-22,87.31,87.33,86.50,87.19,139751
19-May-22,87.38,87.39,86.56,86.70,142653
18-May-22,86.51,87.44,86.05,87.35,160690
17-May-22,86.87,87.30,85.56,87.15,506646
16-May-22,86.05,86.97,86.05,86.83,152192
13-May-22,85.85,86.38,85.32,86.36,181524
12-May-22,85.86,86.15,84.90,85.25,425850
11-May-22,85.96,86.14,85.41,85.41,395759
10-May-22,86.51,86.51,85.62,85.96,195572
09-May-22,86.79,86.79,85.57,85.87,449975
06-May-22,86.34,87.44,85.96,86.79,324147
05-May-22,86.88,86.88,85.60,85.93,491173
04-May-22,86.61,87.49,85.70,86.34,277532
03-May-22,86.80,86.80,86.02,86.12,462655
02-May-22,86.48,87.19,86.09,86.20,348038
29-Apr-22,87.56,88.31,87.10,87.58,705012
28-Apr-22,87.96,88.37,87.05,87.56,505630
27-Apr-22,88.27,88.54,87.80,87.80,727964
26-Apr-22,88.49,88.90,88.26,88.55,390725
25-Apr-22,88.99,88.99,88.02,88.49,252198
22-Apr-22,89.00,89.00,88.23,88.90,270254
20-Apr-22,88.76,89.00,88.10,88.92,509366
19-Apr-22,88.80,88.80,88.04,88.77,331783
18-Apr-22,88.88,89.00,87.81,88.62,650375
14-Apr-22,88.91,88.91,87.80,88.46,496133
13-Apr-22,88.45,88.99,88.18,88.70,1229832
12-Apr-22,88.85,88.93,88.37,88.40,508103
11-Apr-22,88.92,88.92,88.00,88.39,395918
08-Apr-22,88.93,88.93,88.13,88.92,183465
07-Apr-22,88.60,88.79,88.00,88.75,136683
06-Apr-22,88.43,88.98,88.31,88.55,278788
05-Apr-22,87.72,88.44,87.48,88.44,574060
04-Apr-22,87.69,88.00,87.41,87.72,369990
01-Apr-22,87.46,87.97,87.00,87.69,226454
31-Mar-22,87.59,88.81,87.31,88.50,286798
30-Mar-22,87.60,88.34,87.17,87.25,341234
29-Mar-22,87.06,87.60,87.03,87.15,1065090
28-Mar-22,87.60,87.60,87.05,87.05,589010
25-Mar-22,87.49,87.60,86.92,87.34,489147
24-Mar-22,87.17,88.48,86.90,87.49,402196
23-Mar-22,88.49,88.99,86.90,87.17,527744
22-Mar-22,88.17,88.30,87.05,88.30,387077
21-Mar-22,86.99,88.20,86.53,86.99,382540
18-Mar-22,86.33,86.99,85.97,86.99,659538
17-Mar-22,86.29,86.38,85.75,86.30,440992
16-Mar-22,86.25,86.34,86.04,86.29,368849
15-Mar-22,86.30,86.40,85.70,86.25,422777
14-Mar-22,86.22,86.35,85.45,86.30,771105
11-Mar-22,86.18,86.23,85.52,86.23,215056
10-Mar-22,86.36,86.45,85.50,86.18,437934
09-Mar-22,85.80,86.50,85.80,86.36,402350
08-Mar-22,86.44,86.50,85.59,86.11,311559
07-Mar-22,86.06,86.50,85.50,86.26,475637
04-Mar-22,86.24,86.50,85.49,86.05,367647
03-Mar-22,85.36,86.39,85.36,86.24,203241
02-Mar-22,86.47,86.50,84.76,85.35,176584
25-Feb-22,86.19,86.50,85.22,85.81,398129
24-Feb-22,86.05,86.43,85.23,85.76,367576
23-Feb-22,87.30,87.30,86.04,86.04,551071
22-Feb-22,87.20,87.30,86.00,86.51,652476
21-Feb-22,87.29,87.29,86.98,87.20,348995
18-Feb-22,87.21,87.30,86.51,87.12,373563
17-Feb-22,87.10,87.50,87.04,87.21,181637
16-Feb-22,87.70,88.00,87.00,87.07,421274
15-Feb-22,87.70,87.70,87.48,87.70,294712
14-Feb-22,87.81,88.46,87.50,87.50,615136
11-Feb-22,88.10,88.30,87.80,87.85,305546
10-Feb-22,88.37,88.49,88.00,88.01,209438
09-Feb-22,88.02,88.30,87.50,87.60,365348
08-Feb-22,87.68,88.08,87.50,88.02,214594
07-Feb-22,88.10,88.48,87.60,87.60,329180
04-Feb-22,88.46,88.48,87.89,88.10,398280
03-Feb-22,88.03,88.50,87.77,88.01,232806
02-Feb-22,88.01,88.50,87.74,88.03,704338

*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