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
16/05/2025	0,12%	0,10	81,60	81,79	81,50	81,80	210K	142
15/05/2025	-0,17%	-0,14	81,50	81,64	81,50	81,80	359K	1.207
14/05/2025	0,05%	0,04	81,64	81,01	81,01	81,80	305K	177
13/05/2025	0,74%	0,60	81,60	81,00	81,00	81,60	145K	411
12/05/2025	-0,97%	-0,79	81,00	81,90	81,00	81,96	183K	194
09/05/2025	0,11%	0,09	81,79	81,70	81,00	81,79	178K	148
08/05/2025	-0,05%	-0,04	81,70	80,57	79,98	81,70	153K	141

07/05/2025	1,83%	1,47	81,74	80,27	79,70	81,80	111K	410
06/05/2025	1,08%	0,86	80,27	79,50	79,21	80,40	204K	458
05/05/2025	0,14%	0,11	79,41	79,21	79,21	81,00	541K	224
02/05/2025	-2,29%	-1,86	79,30	80,26	79,21	80,26	95K	177
30/04/2025	0,14%	0,11	81,16	81,49	81,01	82,00	122K	351
29/04/2025	-1,16%	-0,95	81,05	82,00	80,52	82,00	122K	160
28/04/2025	0,02%	0,02	82,00	81,98	81,27	82,00	113K	299
25/04/2025	0,92%	0,75	81,98	81,23	80,76	81,99	91K	115
24/04/2025	0,27%	0,22	81,23	81,37	81,00	81,37	63K	291
23/04/2025	0,55%	0,44	81,01	80,60	80,57	81,40	116K	183
22/04/2025	-0,89%	-0,72	80,57	81,41	78,78	82,00	261K	414
17/04/2025	1,11%	0,89	81,29	81,39	80,10	81,64	114K	166
16/04/2025	3,37%	2,62	80,40	78,48	78,37	81,64	258K	278
15/04/2025	0,01%	0,01	77,78	78,00	77,77	78,48	526K	624
14/04/2025	0,00%	0,00	77,77	77,95	77,77	77,99	306K	731
11/04/2025	-1,01%	-0,79	77,77	78,75	77,77	78,75	439K	269
10/04/2025	-0,22%	-0,17	78,56	78,64	77,77	78,64	232K	1.838
09/04/2025	0,73%	0,57	78,73	77,77	77,65	79,00	2M	811
08/04/2025	0,50%	0,39	78,16	77,77	77,35	79,02	182K	650
07/04/2025	-0,51%	-0,40	77,77	78,17	76,98	78,66	505K	202
04/04/2025	-2,01%	-1,60	78,17	79,77	78,17	79,97	94K	164
03/04/2025	1,81%	1,42	79,77	79,65	78,17	79,80	147K	579
02/04/2025	-0,44%	-0,35	78,35	80,20	78,17	80,20	112K	755
01/04/2025	-2,24%	-1,80	78,70	80,50	77,61	81,99	472K	1.517
31/03/2025	0,75%	0,60	80,50	80,00	79,51	80,50	166K	129
28/03/2025	1,90%	1,49	79,90	78,42	78,42	79,90	95K	142
27/03/2025	0,01%	0,01	78,41	78,51	78,40	79,30	261K	180
26/03/2025	-1,94%	-1,55	78,40	79,90	78,10	79,93	390K	405
25/03/2025	-0,25%	-0,20	79,95	80,78	79,26	80,78	279K	247
24/03/2025	0,45%	0,36	80,15	79,45	79,40	80,45	107K	139
21/03/2025	1,39%	1,09	79,79	78,78	78,56	80,50	162K	161
20/03/2025	0,38%	0,30	78,70	78,40	78,40	78,99	111K	324
19/03/2025	1,16%	0,90	78,40	77,92	77,50	79,90	274K	261
18/03/2025	2,11%	1,60	77,50	76,95	76,02	77,85	177K	397
17/03/2025	1,13%	0,85	75,90	75,05	74,65	77,00	264K	241
14/03/2025	0,87%	0,65	75,05	74,40	74,40	75,40	233K	917
13/03/2025	0,40%	0,30	74,40	74,52	74,10	75,00	206K	143
12/03/2025	1,30%	0,95	74,10	73,47	73,25	74,14	171K	137
11/03/2025	0,80%	0,58	73,15	72,57	72,37	73,62	88K	150
10/03/2025	-0,23%	-0,17	72,57	73,28	72,06	73,62	143K	183
07/03/2025	0,26%	0,19	72,74	72,55	72,00	73,95	130K	223
06/03/2025	-0,81%	-0,59	72,55	73,88	72,54	74,12	155K	198
05/03/2025	-0,34%	-0,25	73,14	75,44	72,91	75,44	98K	126
28/02/2025	-1,10%	-0,82	73,39	74,96	72,53	76,46	286K	438
27/02/2025	0,54%	0,40	74,21	75,00	73,80	76,73	140K	355
26/02/2025	-3,52%	-2,69	73,81	76,50	73,80	77,49	157K	688
25/02/2025	3,29%	2,44	76,50	74,86	73,84	76,67	352K	283
24/02/2025	1,11%	0,81	74,06	73,25	73,25	74,82	107K	188
21/02/2025	0,07%	0,05	73,25	73,29	73,13	73,45	92K	109
20/02/2025	1,34%	0,97	73,20	72,24	72,24	73,50	77K	155
19/02/2025	-1,08%	-0,79	72,23	73,43	72,23	73,60	159K	184
18/02/2025	1,74%	1,25	73,02	71,79	71,76	73,47	216K	816
17/02/2025	1,83%	1,29	71,77	70,70	70,51	71,87	207K	269
14/02/2025	1,22%	0,85	70,48	69,95	69,85	70,99	86K	185
13/02/2025	0,22%	0,15	69,63	69,51	69,30	69,91	115K	124
12/02/2025	1,25%	0,86	69,48	68,79	68,57	69,51	99K	237
11/02/2025	0,16%	0,11	68,62	69,00	68,51	69,00	128K	612
10/02/2025	-0,67%	-0,46	68,51	69,00	68,50	69,00	104K	228
07/02/2025	0,98%	0,67	68,97	68,13	68,13	68,98	123K	144
06/02/2025	0,31%	0,21	68,30	68,09	68,09	68,44	67K	121
05/02/2025	-0,82%	-0,56	68,09	68,90	68,04	68,90	133K	189
04/02/2025	0,19%	0,13	68,65	68,90	68,60	68,90	127K	156
03/02/2025	-4,59%	-3,30	68,52	70,97	68,50	73,53	343K	1.469
31/01/2025	2,56%	1,79	71,82	70,05	69,48	72,01	365K	900
30/01/2025	-0,28%	-0,20	70,03	70,26	69,93	70,48	263K	415
29/01/2025	-1,58%	-1,13	70,23	71,35	69,95	71,36	199K	1.110
28/01/2025	-0,53%	-0,38	71,36	71,75	70,40	72,72	198K	876
27/01/2025	0,13%	0,09	71,74	72,03	71,50	72,74	65K	139
24/01/2025	0,00%	0,00	71,65	71,00	70,53	71,99	153K	319
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	-	-	79,90	79,09	79,00	79,95	324K	1.109

Date,Open,High,Low,Close,Volume
16-May-25,81.79,81.80,81.50,81.60,209595
15-May-25,81.64,81.80,81.50,81.50,358798
14-May-25,81.01,81.80,81.01,81.64,305352
13-May-25,81.00,81.60,81.00,81.60,145254
12-May-25,81.90,81.96,81.00,81.00,182630
09-May-25,81.70,81.79,81.00,81.79,178472
08-May-25,80.57,81.70,79.98,81.70,152616
07-May-25,80.27,81.80,79.70,81.74,110523
06-May-25,79.50,80.40,79.21,80.27,203897
05-May-25,79.21,81.00,79.21,79.41,540671
02-May-25,80.26,80.26,79.21,79.30,94762
30-Apr-25,81.49,82.00,81.01,81.16,121535
29-Apr-25,82.00,82.00,80.52,81.05,121528
28-Apr-25,81.98,82.00,81.27,82.00,112934
25-Apr-25,81.23,81.99,80.76,81.98,90710
24-Apr-25,81.37,81.37,81.00,81.23,62554
23-Apr-25,80.60,81.40,80.57,81.01,115533
22-Apr-25,81.41,82.00,78.78,80.57,261190
17-Apr-25,81.39,81.64,80.10,81.29,113968
16-Apr-25,78.48,81.64,78.37,80.40,258063
15-Apr-25,78.00,78.48,77.77,77.78,525728
14-Apr-25,77.95,77.99,77.77,77.77,305860
11-Apr-25,78.75,78.75,77.77,77.77,439482
10-Apr-25,78.64,78.64,77.77,78.56,231646
09-Apr-25,77.77,79.00,77.65,78.73,2277619
08-Apr-25,77.77,79.02,77.35,78.16,182374
07-Apr-25,78.17,78.66,76.98,77.77,505138
04-Apr-25,79.77,79.97,78.17,78.17,94080
03-Apr-25,79.65,79.80,78.17,79.77,147000
02-Apr-25,80.20,80.20,78.17,78.35,111908
01-Apr-25,80.50,81.99,77.61,78.70,471696
31-Mar-25,80.00,80.50,79.51,80.50,165713
28-Mar-25,78.42,79.90,78.42,79.90,95356
27-Mar-25,78.51,79.30,78.40,78.41,261236
26-Mar-25,79.90,79.93,78.10,78.40,389929
25-Mar-25,80.78,80.78,79.26,79.95,278969
24-Mar-25,79.45,80.45,79.40,80.15,107352
21-Mar-25,78.78,80.50,78.56,79.79,161531
20-Mar-25,78.40,78.99,78.40,78.70,111487
19-Mar-25,77.92,79.90,77.50,78.40,273891
18-Mar-25,76.95,77.85,76.02,77.50,176776
17-Mar-25,75.05,77.00,74.65,75.90,263784
14-Mar-25,74.40,75.40,74.40,75.05,232644
13-Mar-25,74.52,75.00,74.10,74.40,205724
12-Mar-25,73.47,74.14,73.25,74.10,171302
11-Mar-25,72.57,73.62,72.37,73.15,88349
10-Mar-25,73.28,73.62,72.06,72.57,143471
07-Mar-25,72.55,73.95,72.00,72.74,129684
06-Mar-25,73.88,74.12,72.54,72.55,154799
05-Mar-25,75.44,75.44,72.91,73.14,97801
28-Feb-25,74.96,76.46,72.53,73.39,286320
27-Feb-25,75.00,76.73,73.80,74.21,140328
26-Feb-25,76.50,77.49,73.80,73.81,157480
25-Feb-25,74.86,76.67,73.84,76.50,351570
24-Feb-25,73.25,74.82,73.25,74.06,106991
21-Feb-25,73.29,73.45,73.13,73.25,92143
20-Feb-25,72.24,73.50,72.24,73.20,77366
19-Feb-25,73.43,73.60,72.23,72.23,159389
18-Feb-25,71.79,73.47,71.76,73.02,216015
17-Feb-25,70.70,71.87,70.51,71.77,207470
14-Feb-25,69.95,70.99,69.85,70.48,86473
13-Feb-25,69.51,69.91,69.30,69.63,114605
12-Feb-25,68.79,69.51,68.57,69.48,99381
11-Feb-25,69.00,69.00,68.51,68.62,128369
10-Feb-25,69.00,69.00,68.50,68.51,104181
07-Feb-25,68.13,68.98,68.13,68.97,123466
06-Feb-25,68.09,68.44,68.09,68.30,66822
05-Feb-25,68.90,68.90,68.04,68.09,133403
04-Feb-25,68.90,68.90,68.60,68.65,127327
03-Feb-25,70.97,73.53,68.50,68.52,343086
31-Jan-25,70.05,72.01,69.48,71.82,364850
30-Jan-25,70.26,70.48,69.93,70.03,263431
29-Jan-25,71.35,71.36,69.95,70.23,199293
28-Jan-25,71.75,72.72,70.40,71.36,197877
27-Jan-25,72.03,72.74,71.50,71.74,64546
24-Jan-25,71.00,71.99,70.53,71.65,152735
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

*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