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
23/01/2025	-0,53%	-0,05	9,33	9,50	9,11	9,51	8M	3.350
22/01/2025	3,19%	0,29	9,38	9,10	9,08	9,46	8M	4.850
21/01/2025	1,00%	0,09	9,09	8,97	8,95	9,15	6M	3.405
20/01/2025	1,47%	0,13	9,00	8,87	8,85	9,20	5M	2.710
17/01/2025	-0,78%	-0,07	8,87	8,99	8,74	9,04	13M	3.940
16/01/2025	-5,50%	-0,52	8,94	9,39	8,85	9,39	14M	5.349
15/01/2025	8,99%	0,78	9,46	8,76	8,76	9,52	17M	7.299

14/01/2025	-0,57%	-0,05	8,68	8,73	8,68	8,91	4M	2.223
13/01/2025	-0,80%	-0,07	8,73	8,76	8,64	8,93	10M	4.194
10/01/2025	-1,35%	-0,12	8,80	8,92	8,65	8,92	7M	2.755
09/01/2025	0,34%	0,03	8,92	8,89	8,73	9,06	4M	2.612
08/01/2025	-3,89%	-0,36	8,89	9,25	8,89	9,25	9M	2.756
07/01/2025	0,76%	0,07	9,25	9,23	9,11	9,38	12M	4.832
06/01/2025	2,00%	0,18	9,18	9,09	9,00	9,24	5M	2.747
03/01/2025	-1,21%	-0,11	9,00	9,02	8,83	9,08	15M	4.056
02/01/2025	-0,65%	-0,06	9,11	9,11	8,90	9,20	13M	5.273
30/12/2024	-0,97%	-0,09	9,17	9,26	8,96	9,33	6M	3.355
27/12/2024	-0,75%	-0,07	9,26	9,38	9,23	9,47	8M	4.956
26/12/2024	-3,32%	-0,32	9,33	9,65	9,30	9,67	8M	3.537
23/12/2024	-4,27%	-0,43	9,65	9,87	9,55	9,95	11M	3.525
20/12/2024	2,44%	0,24	10,08	9,84	9,76	10,22	8M	3.439
19/12/2024	2,82%	0,27	9,84	9,54	9,45	9,89	14M	4.139
18/12/2024	-6,18%	-0,63	9,57	10,05	9,57	10,22	15M	4.428
17/12/2024	0,10%	0,01	10,20	10,25	10,00	10,47	11M	3.578
16/12/2024	-3,78%	-0,40	10,19	10,48	10,12	10,61	7M	2.856
13/12/2024	-2,84%	-0,31	10,59	10,94	10,48	10,97	8M	3.331
12/12/2024	-6,03%	-0,70	10,90	11,35	10,81	11,40	11M	3.729
11/12/2024	1,93%	0,22	11,60	11,49	11,19	11,78	20M	5.130
10/12/2024	1,61%	0,18	11,38	11,20	11,20	11,48	12M	3.850
09/12/2024	-1,41%	-0,16	11,20	11,36	11,13	11,49	7M	3.320
06/12/2024	-2,41%	-0,28	11,36	11,67	11,16	11,67	11M	3.959
05/12/2024	-1,10%	-0,13	11,64	11,86	11,58	12,04	15M	3.694
04/12/2024	0,51%	0,06	11,77	11,69	11,58	11,93	17M	4.353
03/12/2024	-1,35%	-0,16	11,71	11,92	11,46	12,00	22M	4.796
02/12/2024	-4,04%	-0,50	11,87	12,40	11,76	12,40	16M	4.927
29/11/2024	1,06%	0,13	12,37	12,12	11,47	12,37	34M	10.102
28/11/2024	-8,66%	-1,16	12,24	13,33	12,20	13,33	17M	4.418
27/11/2024	-4,22%	-0,59	13,40	14,00	13,34	14,10	17M	4.825
26/11/2024	2,57%	0,35	13,99	13,67	13,60	14,12	21M	5.660
25/11/2024	3,33%	0,44	13,64	13,24	13,14	13,64	19M	6.275
22/11/2024	1,69%	0,22	13,20	13,02	12,87	13,20	12M	2.568
21/11/2024	0,23%	0,03	12,98	12,95	12,70	13,02	10M	3.388
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	-	-	10,34	10,51	10,34	10,82	12M	2.464

Date,Open,High,Low,Close,Volume
23-Jan-25,9.50,9.51,9.11,9.33,7571719
22-Jan-25,9.10,9.46,9.08,9.38,7835075
21-Jan-25,8.97,9.15,8.95,9.09,5691923
20-Jan-25,8.87,9.20,8.85,9.00,5104303
17-Jan-25,8.99,9.04,8.74,8.87,13362904
16-Jan-25,9.39,9.39,8.85,8.94,14320203
15-Jan-25,8.76,9.52,8.76,9.46,16777004
14-Jan-25,8.73,8.91,8.68,8.68,4385825
13-Jan-25,8.76,8.93,8.64,8.73,9929592
10-Jan-25,8.92,8.92,8.65,8.80,6747692
09-Jan-25,8.89,9.06,8.73,8.92,3984220
08-Jan-25,9.25,9.25,8.89,8.89,8767363
07-Jan-25,9.23,9.38,9.11,9.25,11971836
06-Jan-25,9.09,9.24,9.00,9.18,4747836
03-Jan-25,9.02,9.08,8.83,9.00,15190340
02-Jan-25,9.11,9.20,8.90,9.11,12824889
30-Dec-24,9.26,9.33,8.96,9.17,6064108
27-Dec-24,9.38,9.47,9.23,9.26,8312572
26-Dec-24,9.65,9.67,9.30,9.33,8304566
23-Dec-24,9.87,9.95,9.55,9.65,10799179
20-Dec-24,9.84,10.22,9.76,10.08,8494132
19-Dec-24,9.54,9.89,9.45,9.84,13942300
18-Dec-24,10.05,10.22,9.57,9.57,15063772
17-Dec-24,10.25,10.47,10.00,10.20,10646595
16-Dec-24,10.48,10.61,10.12,10.19,7385323
13-Dec-24,10.94,10.97,10.48,10.59,7674667
12-Dec-24,11.35,11.40,10.81,10.90,10565889
11-Dec-24,11.49,11.78,11.19,11.60,20390622
10-Dec-24,11.20,11.48,11.20,11.38,12252065
09-Dec-24,11.36,11.49,11.13,11.20,6565607
06-Dec-24,11.67,11.67,11.16,11.36,11454932
05-Dec-24,11.86,12.04,11.58,11.64,15289261
04-Dec-24,11.69,11.93,11.58,11.77,17321324
03-Dec-24,11.92,12.00,11.46,11.71,21619751
02-Dec-24,12.40,12.40,11.76,11.87,16322940
29-Nov-24,12.12,12.37,11.47,12.37,33800171
28-Nov-24,13.33,13.33,12.20,12.24,16799403
27-Nov-24,14.00,14.10,13.34,13.40,16557968
26-Nov-24,13.67,14.12,13.60,13.99,20599592
25-Nov-24,13.24,13.64,13.14,13.64,19186400
22-Nov-24,13.02,13.20,12.87,13.20,12296563
21-Nov-24,12.95,13.02,12.70,12.98,10072112
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

*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