Cotação atual, histórico e gráfico do papel: PLPL3

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 PLPL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,01%	0,13	12,95	12,84	12,75	13,04	14M	5.009
18/11/2024	-0,85%	-0,11	12,82	13,10	12,64	13,15	16M	4.980
14/11/2024	-1,30%	-0,17	12,93	13,50	12,85	13,64	11M	3.218
13/11/2024	-0,76%	-0,10	13,10	13,07	13,01	13,43	16M	4.147
12/11/2024	-0,38%	-0,05	13,20	13,28	12,89	13,38	16M	5.294
11/11/2024	1,53%	0,20	13,25	13,07	12,87	13,27	15M	4.469
08/11/2024	-1,14%	-0,15	13,05	13,00	12,60	13,11	13M	3.945

07/11/2024	-1,27%	-0,17	13,20	13,40	12,87	13,69	19M	7.259
06/11/2024	-3,81%	-0,53	13,37	13,69	13,21	13,72	18M	7.051
05/11/2024	-1,14%	-0,16	13,90	14,18	13,76	14,18	11M	3.368
04/11/2024	1,88%	0,26	14,06	14,10	13,89	14,35	12M	5.800
01/11/2024	-2,27%	-0,32	13,80	14,30	13,67	14,30	32M	6.055
31/10/2024	1,36%	0,19	14,12	14,01	13,85	14,17	12M	3.891
30/10/2024	2,73%	0,37	13,93	13,85	13,70	14,37	17M	5.274
29/10/2024	0,59%	0,08	13,56	13,49	13,35	13,68	7M	2.224
28/10/2024	-2,18%	-0,30	13,48	13,74	13,15	13,93	16M	3.781
25/10/2024	-1,29%	-0,18	13,78	13,88	13,49	14,09	12M	2.241
24/10/2024	1,53%	0,21	13,96	13,76	13,37	14,00	13M	3.308
23/10/2024	-0,29%	-0,04	13,75	13,62	13,34	13,75	11M	3.200
22/10/2024	-1,36%	-0,19	13,79	13,95	13,54	14,03	8M	2.978
21/10/2024	1,01%	0,14	13,98	13,83	13,77	14,11	7M	1.861
18/10/2024	-2,47%	-0,35	13,84	14,23	13,78	14,40	10M	3.152
17/10/2024	1,14%	0,16	14,19	13,90	13,63	14,21	8M	2.818
16/10/2024	0,57%	0,08	14,03	13,87	13,56	14,05	12M	3.552
15/10/2024	1,75%	0,24	13,95	13,85	13,82	14,18	10M	3.192
14/10/2024	3,24%	0,43	13,71	13,36	13,13	13,80	8M	2.864
11/10/2024	-0,08%	-0,01	13,28	13,21	12,96	13,42	7M	2.124
10/10/2024	3,50%	0,45	13,29	12,94	12,77	13,38	7M	1.808
09/10/2024	-2,65%	-0,35	12,84	13,12	12,84	13,20	4M	1.124
08/10/2024	2,81%	0,36	13,19	12,93	12,76	13,31	5M	1.632
07/10/2024	-1,69%	-0,22	12,83	13,20	12,80	13,20	4M	1.047
04/10/2024	1,79%	0,23	13,05	12,76	12,59	13,05	9M	3.028
03/10/2024	-3,90%	-0,52	12,82	13,20	12,67	13,23	7M	2.012
02/10/2024	4,79%	0,61	13,34	12,73	12,73	13,49	13M	3.690
01/10/2024	2,25%	0,28	12,73	12,37	12,37	12,87	7M	2.654
30/09/2024	2,30%	0,28	12,45	12,50	12,20	12,53	11M	3.015
27/09/2024	-1,46%	-0,18	12,17	12,25	12,14	12,40	7M	1.995
26/09/2024	-0,48%	-0,06	12,35	12,56	12,08	12,59	7M	2.794
25/09/2024	-0,96%	-0,12	12,41	12,59	12,05	12,62	11M	3.060
24/09/2024	0,08%	0,01	12,53	12,56	12,41	12,90	7M	2.487
23/09/2024	-0,87%	-0,11	12,52	12,62	12,26	12,66	4M	1.548
20/09/2024	-3,07%	-0,40	12,63	12,86	12,44	13,03	14M	4.985
19/09/2024	-0,31%	-0,04	13,03	13,00	12,86	13,43	12M	3.090
18/09/2024	0,15%	0,02	13,07	12,95	12,81	13,45	10M	2.804
17/09/2024	2,27%	0,29	13,05	12,76	12,48	13,19	8M	2.100
16/09/2024	1,67%	0,21	12,76	12,59	12,43	12,76	5M	1.473
13/09/2024	3,98%	0,48	12,55	12,08	12,08	12,58	5M	1.492
12/09/2024	-1,55%	-0,19	12,07	12,31	11,93	12,41	6M	2.197
11/09/2024	1,49%	0,18	12,26	12,13	12,13	12,45	6M	2.102
10/09/2024	-0,25%	-0,03	12,08	12,12	12,02	12,25	3M	1.269
09/09/2024	-1,54%	-0,19	12,11	12,30	12,10	12,62	5M	1.779
06/09/2024	-3,23%	-0,41	12,30	12,69	12,25	12,79	4M	1.920
05/09/2024	3,08%	0,38	12,71	12,33	12,26	12,75	9M	2.968
04/09/2024	2,41%	0,29	12,33	11,92	11,92	12,49	10M	2.559
03/09/2024	-0,08%	-0,01	12,04	12,00	11,87	12,30	10M	3.000
02/09/2024	0,17%	0,02	12,05	11,90	11,68	12,05	7M	2.742
30/08/2024	-0,99%	-0,12	12,03	11,92	11,70	12,20	23M	5.442
29/08/2024	-3,19%	-0,40	12,15	12,43	12,14	12,57	7M	2.618
28/08/2024	-1,57%	-0,20	12,55	12,75	12,46	12,92	11M	4.005
27/08/2024	4,25%	0,52	12,75	12,12	12,06	13,02	24M	6.848
26/08/2024	-0,41%	-0,05	12,23	12,30	11,94	12,30	6M	2.485
23/08/2024	4,33%	0,51	12,28	11,80	11,78	12,41	9M	3.201
22/08/2024	-4,07%	-0,50	11,77	12,34	11,68	12,46	10M	3.848
21/08/2024	0,08%	0,01	12,27	12,25	12,15	12,49	12M	4.292
20/08/2024	2,17%	0,26	12,26	11,90	11,90	12,26	8M	3.171
19/08/2024	2,04%	0,24	12,00	11,76	11,69	12,02	7M	1.994
16/08/2024	-3,76%	-0,46	11,76	12,30	11,54	12,39	14M	3.392
15/08/2024	0,16%	0,02	12,22	12,20	11,97	12,54	13M	4.561
14/08/2024	-1,93%	-0,24	12,20	12,30	12,10	12,54	9M	2.679
13/08/2024	0,32%	0,04	12,44	12,67	12,15	12,67	9M	3.028
12/08/2024	-2,21%	-0,28	12,40	12,67	12,21	12,70	14M	3.253
09/08/2024	4,36%	0,53	12,68	12,53	12,29	12,89	18M	5.583
08/08/2024	-0,74%	-0,09	12,15	12,25	12,11	12,40	10M	3.526
07/08/2024	5,25%	0,61	12,24	11,75	11,75	12,26	11M	3.011
06/08/2024	0,35%	0,04	11,63	11,61	11,27	11,74	9M	2.887
05/08/2024	-3,50%	-0,42	11,59	11,51	11,22	11,77	14M	4.358
02/08/2024	0,33%	0,04	12,01	11,94	11,86	12,36	11M	3.923
01/08/2024	-1,40%	-0,17	11,97	12,38	11,97	12,46	18M	6.497
31/07/2024	2,45%	0,29	12,14	11,83	11,72	12,33	14M	4.178
30/07/2024	4,41%	0,50	11,85	11,48	11,16	11,93	29M	3.680
29/07/2024	0,44%	0,05	11,35	11,25	11,13	11,38	6M	1.588
26/07/2024	-0,96%	-0,11	11,30	11,49	11,28	11,55	9M	2.700
25/07/2024	0,26%	0,03	11,41	11,35	11,16	11,53	7M	2.339
24/07/2024	1,25%	0,14	11,38	11,23	11,17	11,50	9M	3.020
23/07/2024	-4,50%	-0,53	11,24	11,79	11,18	11,90	14M	3.434
22/07/2024	6,52%	0,72	11,77	11,15	11,05	11,78	12M	2.437
19/07/2024	-0,81%	-0,09	11,05	11,22	10,96	11,32	7M	1.563
18/07/2024	-3,13%	-0,36	11,14	11,50	10,77	11,58	17M	4.996
17/07/2024	3,60%	0,40	11,50	10,99	10,95	11,50	20M	4.450
16/07/2024	4,23%	0,45	11,10	11,31	10,85	11,38	23M	5.698
15/07/2024	3,00%	0,31	10,65	10,41	10,29	10,67	7M	2.101
12/07/2024	-1,99%	-0,21	10,34	10,51	10,34	10,82	12M	2.464
11/07/2024	4,04%	0,41	10,55	10,26	10,18	10,57	46M	6.406
10/07/2024	1,40%	0,14	10,14	10,10	10,02	10,48	15M	4.284
09/07/2024	-0,50%	-0,05	10,00	10,06	9,95	10,17	7M	2.341
08/07/2024	-2,99%	-0,31	10,05	10,29	10,02	10,35	5M	1.908
05/07/2024	-2,45%	-0,26	10,36	10,80	10,30	10,86	11M	2.730
04/07/2024	3,91%	0,40	10,62	10,30	10,29	10,75	5M	2.018
03/07/2024	5,47%	0,53	10,22	9,77	9,65	10,26	25M	3.324
02/07/2024	-3,29%	-0,33	9,69	9,94	9,69	10,15	8M	2.893
01/07/2024	-2,72%	-0,28	10,02	10,28	10,02	10,48	7M	2.247
28/06/2024	-4,19%	-0,45	10,30	10,72	10,18	10,72	10M	3.061
27/06/2024	1,90%	0,20	10,75	10,65	10,38	10,85	10M	2.534
26/06/2024	2,13%	0,22	10,55	10,21	9,87	10,67	11M	3.904
25/06/2024	5,30%	0,52	10,33	9,74	9,74	10,33	6M	2.402
24/06/2024	3,81%	0,36	9,81	9,53	9,52	9,93	3M	1.227
21/06/2024	0,75%	0,07	9,45	9,29	9,22	9,58	3M	1.697
20/06/2024	-3,79%	-0,37	9,38	9,93	9,25	9,99	8M	3.911
19/06/2024	0,52%	0,05	9,75	9,62	9,51	9,81	3M	1.017
18/06/2024	-0,51%	-0,05	9,70	9,66	9,57	9,85	4M	1.903
17/06/2024	-1,22%	-0,12	9,75	9,90	9,64	9,91	4M	1.683
14/06/2024	0,20%	0,02	9,87	9,85	9,50	10,09	4M	1.719
13/06/2024	-0,40%	-0,04	9,85	10,03	9,83	10,16	10M	2.345
12/06/2024	2,17%	0,21	9,89	9,85	9,57	9,98	10M	2.607
11/06/2024	2,54%	0,24	9,68	9,42	9,38	9,75	6M	1.976
10/06/2024	-3,08%	-0,30	9,44	9,82	9,29	9,87	12M	5.120
07/06/2024	-5,53%	-0,57	9,74	10,10	9,74	10,29	6M	2.873
06/06/2024	-1,53%	-0,16	10,31	10,59	10,31	10,63	6M	2.888
05/06/2024	4,08%	0,41	10,47	9,96	9,96	10,73	16M	6.360
04/06/2024	2,44%	0,24	10,06	9,85	9,64	10,09	8M	4.364
03/06/2024	0,61%	0,06	9,82	9,76	9,39	9,94	8M	4.336
31/05/2024	-0,41%	-0,04	9,76	9,84	9,57	9,84	6M	2.656
29/05/2024	-2,97%	-0,30	9,80	10,11	9,53	10,14	10M	4.698
28/05/2024	1,92%	0,19	10,10	10,09	9,91	10,20	10M	6.406
27/05/2024	4,54%	0,43	9,91	9,54	9,47	9,94	6M	2.802
24/05/2024	-0,63%	-0,06	9,48	9,45	9,13	9,56	9M	3.466
23/05/2024	-0,21%	-0,02	9,54	9,56	9,37	9,65	7M	2.189
22/05/2024	-1,34%	-0,13	9,56	9,70	9,50	9,78	6M	2.288
21/05/2024	-3,49%	-0,35	9,69	10,14	9,69	10,14	5M	2.041
20/05/2024	3,19%	0,31	10,04	9,73	9,61	10,13	4M	1.582
17/05/2024	-1,82%	-0,18	9,73	9,93	9,73	9,97	4M	1.381
16/05/2024	-2,17%	-0,22	9,91	10,27	9,83	10,29	5M	2.619
15/05/2024	3,16%	0,31	10,13	9,81	9,66	10,26	7M	2.880
14/05/2024	-	-	9,82	10,11	9,69	10,11	8M	3.544

Date,Open,High,Low,Close,Volume
19-Nov-24,12.84,13.04,12.75,12.95,14273398
18-Nov-24,13.10,13.15,12.64,12.82,16426185
14-Nov-24,13.50,13.64,12.85,12.93,11207865
13-Nov-24,13.07,13.43,13.01,13.10,16176548
12-Nov-24,13.28,13.38,12.89,13.20,16131986
11-Nov-24,13.07,13.27,12.87,13.25,15191613
08-Nov-24,13.00,13.11,12.60,13.05,13040006
07-Nov-24,13.40,13.69,12.87,13.20,19361077
06-Nov-24,13.69,13.72,13.21,13.37,18332607
05-Nov-24,14.18,14.18,13.76,13.90,10747945
04-Nov-24,14.10,14.35,13.89,14.06,12092039
01-Nov-24,14.30,14.30,13.67,13.80,32143744
31-Oct-24,14.01,14.17,13.85,14.12,11964061
30-Oct-24,13.85,14.37,13.70,13.93,16709178
29-Oct-24,13.49,13.68,13.35,13.56,6573500
28-Oct-24,13.74,13.93,13.15,13.48,16299198
25-Oct-24,13.88,14.09,13.49,13.78,12448731
24-Oct-24,13.76,14.00,13.37,13.96,13492012
23-Oct-24,13.62,13.75,13.34,13.75,11443489
22-Oct-24,13.95,14.03,13.54,13.79,8410870
21-Oct-24,13.83,14.11,13.77,13.98,6534469
18-Oct-24,14.23,14.40,13.78,13.84,10067614
17-Oct-24,13.90,14.21,13.63,14.19,8370167
16-Oct-24,13.87,14.05,13.56,14.03,11915718
15-Oct-24,13.85,14.18,13.82,13.95,10263270
14-Oct-24,13.36,13.80,13.13,13.71,7876271
11-Oct-24,13.21,13.42,12.96,13.28,6604796
10-Oct-24,12.94,13.38,12.77,13.29,7096673
09-Oct-24,13.12,13.20,12.84,12.84,3611143
08-Oct-24,12.93,13.31,12.76,13.19,5242599
07-Oct-24,13.20,13.20,12.80,12.83,3982229
04-Oct-24,12.76,13.05,12.59,13.05,8749046
03-Oct-24,13.20,13.23,12.67,12.82,6956153
02-Oct-24,12.73,13.49,12.73,13.34,12513952
01-Oct-24,12.37,12.87,12.37,12.73,6861264
30-Sep-24,12.50,12.53,12.20,12.45,10751978
27-Sep-24,12.25,12.40,12.14,12.17,7038391
26-Sep-24,12.56,12.59,12.08,12.35,7022250
25-Sep-24,12.59,12.62,12.05,12.41,11499222
24-Sep-24,12.56,12.90,12.41,12.53,6807211
23-Sep-24,12.62,12.66,12.26,12.52,3630375
20-Sep-24,12.86,13.03,12.44,12.63,14268633
19-Sep-24,13.00,13.43,12.86,13.03,11660288
18-Sep-24,12.95,13.45,12.81,13.07,10178298
17-Sep-24,12.76,13.19,12.48,13.05,8454910
16-Sep-24,12.59,12.76,12.43,12.76,4632603
13-Sep-24,12.08,12.58,12.08,12.55,4728943
12-Sep-24,12.31,12.41,11.93,12.07,6428100
11-Sep-24,12.13,12.45,12.13,12.26,6426959
10-Sep-24,12.12,12.25,12.02,12.08,3418653
09-Sep-24,12.30,12.62,12.10,12.11,5049484
06-Sep-24,12.69,12.79,12.25,12.30,4312920
05-Sep-24,12.33,12.75,12.26,12.71,9298110
04-Sep-24,11.92,12.49,11.92,12.33,9562072
03-Sep-24,12.00,12.30,11.87,12.04,10048777
02-Sep-24,11.90,12.05,11.68,12.05,6867178
30-Aug-24,11.92,12.20,11.70,12.03,22523686
29-Aug-24,12.43,12.57,12.14,12.15,6939181
28-Aug-24,12.75,12.92,12.46,12.55,11467322
27-Aug-24,12.12,13.02,12.06,12.75,24158464
26-Aug-24,12.30,12.30,11.94,12.23,5869235
23-Aug-24,11.80,12.41,11.78,12.28,8648468
22-Aug-24,12.34,12.46,11.68,11.77,9506116
21-Aug-24,12.25,12.49,12.15,12.27,11626937
20-Aug-24,11.90,12.26,11.90,12.26,7836236
19-Aug-24,11.76,12.02,11.69,12.00,6593812
16-Aug-24,12.30,12.39,11.54,11.76,14125998
15-Aug-24,12.20,12.54,11.97,12.22,13339611
14-Aug-24,12.30,12.54,12.10,12.20,8592027
13-Aug-24,12.67,12.67,12.15,12.44,9494561
12-Aug-24,12.67,12.70,12.21,12.40,14021835
09-Aug-24,12.53,12.89,12.29,12.68,18449233
08-Aug-24,12.25,12.40,12.11,12.15,9927805
07-Aug-24,11.75,12.26,11.75,12.24,11490601
06-Aug-24,11.61,11.74,11.27,11.63,9164901
05-Aug-24,11.51,11.77,11.22,11.59,14376043
02-Aug-24,11.94,12.36,11.86,12.01,11065977
01-Aug-24,12.38,12.46,11.97,11.97,17574610
31-Jul-24,11.83,12.33,11.72,12.14,14296020
30-Jul-24,11.48,11.93,11.16,11.85,28852865
29-Jul-24,11.25,11.38,11.13,11.35,6116020
26-Jul-24,11.49,11.55,11.28,11.30,8614562
25-Jul-24,11.35,11.53,11.16,11.41,7327246
24-Jul-24,11.23,11.50,11.17,11.38,8983171
23-Jul-24,11.79,11.90,11.18,11.24,13841346
22-Jul-24,11.15,11.78,11.05,11.77,12245272
19-Jul-24,11.22,11.32,10.96,11.05,6910904
18-Jul-24,11.50,11.58,10.77,11.14,16872256
17-Jul-24,10.99,11.50,10.95,11.50,19792496
16-Jul-24,11.31,11.38,10.85,11.10,23440276
15-Jul-24,10.41,10.67,10.29,10.65,6861441
12-Jul-24,10.51,10.82,10.34,10.34,11510054
11-Jul-24,10.26,10.57,10.18,10.55,46310352
10-Jul-24,10.10,10.48,10.02,10.14,15254695
09-Jul-24,10.06,10.17,9.95,10.00,7342245
08-Jul-24,10.29,10.35,10.02,10.05,5479012
05-Jul-24,10.80,10.86,10.30,10.36,10981743
04-Jul-24,10.30,10.75,10.29,10.62,5377709
03-Jul-24,9.77,10.26,9.65,10.22,25389715
02-Jul-24,9.94,10.15,9.69,9.69,8292277
01-Jul-24,10.28,10.48,10.02,10.02,6830288
28-Jun-24,10.72,10.72,10.18,10.30,9650554
27-Jun-24,10.65,10.85,10.38,10.75,9731438
26-Jun-24,10.21,10.67,9.87,10.55,11283276
25-Jun-24,9.74,10.33,9.74,10.33,6365301
24-Jun-24,9.53,9.93,9.52,9.81,3094232
21-Jun-24,9.29,9.58,9.22,9.45,2624459
20-Jun-24,9.93,9.99,9.25,9.38,7843243
19-Jun-24,9.62,9.81,9.51,9.75,2764264
18-Jun-24,9.66,9.85,9.57,9.70,3897681
17-Jun-24,9.90,9.91,9.64,9.75,4152932
14-Jun-24,9.85,10.09,9.50,9.87,4292551
13-Jun-24,10.03,10.16,9.83,9.85,9504934
12-Jun-24,9.85,9.98,9.57,9.89,9917433
11-Jun-24,9.42,9.75,9.38,9.68,5718940
10-Jun-24,9.82,9.87,9.29,9.44,11833042
07-Jun-24,10.10,10.29,9.74,9.74,5616336
06-Jun-24,10.59,10.63,10.31,10.31,5641251
05-Jun-24,9.96,10.73,9.96,10.47,16183607
04-Jun-24,9.85,10.09,9.64,10.06,8131840
03-Jun-24,9.76,9.94,9.39,9.82,8487867
31-May-24,9.84,9.84,9.57,9.76,5730561
29-May-24,10.11,10.14,9.53,9.80,10071565
28-May-24,10.09,10.20,9.91,10.10,9939056
27-May-24,9.54,9.94,9.47,9.91,6018311
24-May-24,9.45,9.56,9.13,9.48,9346664
23-May-24,9.56,9.65,9.37,9.54,7315872
22-May-24,9.70,9.78,9.50,9.56,5886835
21-May-24,10.14,10.14,9.69,9.69,5172303
20-May-24,9.73,10.13,9.61,10.04,4238116
17-May-24,9.93,9.97,9.73,9.73,3692063
16-May-24,10.27,10.29,9.83,9.91,4709645
15-May-24,9.81,10.26,9.66,10.13,7220740
14-May-24,10.11,10.11,9.69,9.82,8189213

*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: PLPL3