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
13/06/2025	-0,97%	-0,15	15,30	15,30	15,05	15,71	12M	3.002
12/06/2025	-3,74%	-0,60	15,45	16,01	15,07	16,02	37M	5.496
11/06/2025	0,25%	0,04	16,05	15,94	15,70	16,24	12M	3.195
10/06/2025	-4,30%	-0,72	16,01	16,89	16,01	16,89	17M	5.488
09/06/2025	-1,12%	-0,19	16,73	16,90	16,31	16,94	57M	4.910
06/06/2025	0,59%	0,10	16,92	16,73	16,10	16,92	23M	4.960
05/06/2025	2,75%	0,45	16,82	16,45	16,01	16,99	25M	6.529

04/06/2025	4,13%	0,65	16,37	15,74	15,74	16,54	32M	9.309
03/06/2025	6,00%	0,89	15,72	14,99	14,76	15,76	22M	4.710
02/06/2025	1,16%	0,17	14,83	14,65	14,53	14,93	14M	5.260
30/05/2025	1,17%	0,17	14,66	14,49	14,29	14,75	10M	3.077
29/05/2025	0,07%	0,01	14,49	14,50	14,28	14,71	7M	2.940
28/05/2025	-0,75%	-0,11	14,48	14,59	14,09	14,75	10M	2.965
27/05/2025	1,81%	0,26	14,59	14,50	14,50	14,94	11M	3.337
26/05/2025	-2,25%	-0,33	14,33	14,61	14,22	14,75	6M	1.743
23/05/2025	-0,20%	-0,03	14,66	14,60	14,14	14,92	9M	2.759
22/05/2025	2,80%	0,40	14,69	14,19	14,15	14,88	18M	4.646
21/05/2025	-4,03%	-0,60	14,29	14,90	14,03	14,91	33M	3.597
20/05/2025	1,29%	0,19	14,89	14,70	14,67	15,28	20M	4.959
19/05/2025	2,23%	0,32	14,70	14,39	14,21	14,75	10M	1.655
16/05/2025	-0,48%	-0,07	14,38	14,39	14,16	14,64	10M	3.824
15/05/2025	5,63%	0,77	14,45	13,73	13,66	14,45	16M	3.517
14/05/2025	2,09%	0,28	13,68	13,33	13,28	13,85	10M	4.468
13/05/2025	3,00%	0,39	13,40	13,09	12,93	13,47	14M	5.365
12/05/2025	-2,03%	-0,27	13,01	13,47	12,66	13,62	22M	8.292
09/05/2025	7,27%	0,90	13,28	12,36	12,36	13,41	22M	7.148
08/05/2025	3,69%	0,44	12,38	12,19	11,95	12,72	12M	3.718
07/05/2025	0,34%	0,04	11,94	11,90	11,75	12,13	10M	2.996
06/05/2025	1,45%	0,17	11,90	11,79	11,75	12,15	11M	3.592
05/05/2025	-3,93%	-0,48	11,73	12,22	11,60	12,22	31M	5.008
02/05/2025	4,54%	0,53	12,21	11,69	11,58	12,21	16M	4.096
30/04/2025	2,01%	0,23	11,68	11,50	11,13	11,68	12M	5.067
29/04/2025	-1,72%	-0,20	11,45	11,65	11,45	11,79	6M	2.805
28/04/2025	0,95%	0,11	11,65	11,57	11,48	11,94	10M	3.416
25/04/2025	-3,35%	-0,40	11,54	11,89	11,45	11,96	10M	3.467
24/04/2025	2,40%	0,28	11,94	11,62	11,62	12,00	13M	4.764
23/04/2025	-0,34%	-0,04	11,66	11,90	11,26	11,93	24M	7.828
22/04/2025	-1,76%	-0,21	11,70	11,83	11,70	12,10	10M	3.452
17/04/2025	-0,75%	-0,09	11,91	12,00	11,78	12,00	7M	2.939
16/04/2025	-1,80%	-0,22	12,00	12,09	11,86	12,17	6M	2.712
15/04/2025	2,09%	0,25	12,22	12,06	11,98	12,22	8M	2.774
14/04/2025	0,08%	0,01	11,97	11,99	11,86	12,24	4M	1.376
11/04/2025	-0,17%	-0,02	11,96	12,00	11,75	12,08	5M	1.542
10/04/2025	-2,04%	-0,25	11,98	12,23	11,74	12,23	5M	1.899
09/04/2025	4,17%	0,49	12,23	11,68	11,50	12,31	10M	3.613
08/04/2025	-1,76%	-0,21	11,74	11,99	11,68	12,18	7M	2.860
07/04/2025	3,28%	0,38	11,95	11,31	11,18	11,99	10M	4.039
04/04/2025	-5,32%	-0,65	11,57	11,93	11,47	11,94	22M	3.990
03/04/2025	2,09%	0,25	12,22	11,99	11,80	12,47	15M	5.926
02/04/2025	2,84%	0,33	11,97	11,69	11,61	12,04	10M	4.038
01/04/2025	-1,02%	-0,12	11,64	11,76	11,42	12,16	41M	8.650
31/03/2025	-3,29%	-0,40	11,76	12,11	11,71	12,11	13M	2.237
28/03/2025	-0,16%	-0,02	12,16	12,10	11,76	12,22	5M	1.997
27/03/2025	1,84%	0,22	12,18	12,05	11,88	12,30	10M	2.847
26/03/2025	1,87%	0,22	11,96	11,92	11,85	12,25	6M	2.453
25/03/2025	1,65%	0,19	11,74	11,54	11,54	12,10	6M	1.630
24/03/2025	-4,15%	-0,50	11,55	11,98	11,55	12,11	8M	2.819
21/03/2025	1,60%	0,19	12,05	11,90	11,76	12,21	10M	3.992
20/03/2025	2,15%	0,25	11,86	11,50	11,41	11,98	14M	3.710
19/03/2025	2,93%	0,33	11,61	11,20	11,20	11,68	11M	4.486
18/03/2025	-1,05%	-0,12	11,28	11,29	11,19	11,49	9M	3.491
17/03/2025	3,92%	0,43	11,40	10,90	10,89	11,49	10M	2.980
14/03/2025	0,83%	0,09	10,97	10,75	10,37	11,08	14M	5.213
13/03/2025	-0,09%	-0,01	10,88	10,86	10,54	11,29	10M	3.150
12/03/2025	1,78%	0,19	10,89	10,60	10,60	10,93	6M	2.235
11/03/2025	-0,37%	-0,04	10,70	10,75	10,57	10,94	7M	2.914
10/03/2025	-1,74%	-0,19	10,74	10,66	10,55	11,18	10M	4.343
07/03/2025	2,53%	0,27	10,93	10,56	10,44	11,04	12M	4.799
06/03/2025	8,78%	0,86	10,66	9,88	9,83	10,86	64M	12.334
05/03/2025	-1,31%	-0,13	9,80	9,77	9,75	9,97	6M	3.132
28/02/2025	-2,93%	-0,30	9,93	10,15	9,79	10,39	10M	4.869
27/02/2025	0,10%	0,01	10,23	10,12	10,04	10,27	6M	2.830
26/02/2025	-4,22%	-0,45	10,22	10,74	10,22	10,79	7M	3.692
25/02/2025	0,76%	0,08	10,67	10,50	10,35	10,73	7M	2.788
24/02/2025	-4,34%	-0,48	10,59	11,06	10,57	11,10	6M	2.066
21/02/2025	4,14%	0,44	11,07	10,63	10,54	11,26	21M	5.614
20/02/2025	-0,28%	-0,03	10,63	10,75	10,55	10,81	7M	2.689
19/02/2025	-2,91%	-0,32	10,66	10,88	10,52	10,93	11M	3.544
18/02/2025	-1,61%	-0,18	10,98	11,13	10,95	11,25	19M	5.151
17/02/2025	2,86%	0,31	11,16	10,85	10,80	11,27	24M	7.265
14/02/2025	4,83%	0,50	10,85	10,39	10,39	10,85	22M	7.286
13/02/2025	0,98%	0,10	10,35	10,25	9,90	10,35	11M	4.846
12/02/2025	-0,49%	-0,05	10,25	10,21	10,04	10,29	9M	3.014
11/02/2025	2,90%	0,29	10,30	9,93	9,90	10,37	8M	3.852
10/02/2025	1,32%	0,13	10,01	9,87	9,87	10,09	10M	3.130
07/02/2025	-2,85%	-0,29	9,88	10,20	9,71	10,20	7M	2.984
06/02/2025	3,14%	0,31	10,17	9,86	9,84	10,17	11M	3.262
05/02/2025	-3,05%	-0,31	9,86	10,20	9,86	10,20	8M	3.782
04/02/2025	2,62%	0,26	10,17	9,84	9,82	10,18	9M	3.878
03/02/2025	0,30%	0,03	9,91	9,88	9,73	10,10	7M	2.237
31/01/2025	-0,40%	-0,04	9,88	9,79	9,73	10,04	9M	4.582
30/01/2025	4,53%	0,43	9,92	9,52	9,52	10,02	10M	2.987
29/01/2025	-8,93%	-0,93	9,49	9,43	9,23	9,53	10M	3.231
28/01/2025	-5,96%	-0,66	10,42	10,90	10,36	10,91	24M	6.003
27/01/2025	8,95%	0,91	11,08	10,22	10,10	11,10	50M	6.382
24/01/2025	9,00%	0,84	10,17	9,80	9,71	10,26	45M	8.540
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	-	-	13,40	14,00	13,34	14,10	17M	4.825

Date,Open,High,Low,Close,Volume
13-Jun-25,15.30,15.71,15.05,15.30,12411272
12-Jun-25,16.01,16.02,15.07,15.45,37414242
11-Jun-25,15.94,16.24,15.70,16.05,12155719
10-Jun-25,16.89,16.89,16.01,16.01,17237835
09-Jun-25,16.90,16.94,16.31,16.73,56699248
06-Jun-25,16.73,16.92,16.10,16.92,22661590
05-Jun-25,16.45,16.99,16.01,16.82,25181247
04-Jun-25,15.74,16.54,15.74,16.37,32434009
03-Jun-25,14.99,15.76,14.76,15.72,22448946
02-Jun-25,14.65,14.93,14.53,14.83,13998809
30-May-25,14.49,14.75,14.29,14.66,9692136
29-May-25,14.50,14.71,14.28,14.49,7078840
28-May-25,14.59,14.75,14.09,14.48,9518309
27-May-25,14.50,14.94,14.50,14.59,11200559
26-May-25,14.61,14.75,14.22,14.33,5928881
23-May-25,14.60,14.92,14.14,14.66,9376888
22-May-25,14.19,14.88,14.15,14.69,17539743
21-May-25,14.90,14.91,14.03,14.29,32768528
20-May-25,14.70,15.28,14.67,14.89,20380648
19-May-25,14.39,14.75,14.21,14.70,9527882
16-May-25,14.39,14.64,14.16,14.38,10470386
15-May-25,13.73,14.45,13.66,14.45,15652402
14-May-25,13.33,13.85,13.28,13.68,9518132
13-May-25,13.09,13.47,12.93,13.40,14399583
12-May-25,13.47,13.62,12.66,13.01,21725600
09-May-25,12.36,13.41,12.36,13.28,22467793
08-May-25,12.19,12.72,11.95,12.38,11685256
07-May-25,11.90,12.13,11.75,11.94,9821943
06-May-25,11.79,12.15,11.75,11.90,11138694
05-May-25,12.22,12.22,11.60,11.73,31106949
02-May-25,11.69,12.21,11.58,12.21,16060895
30-Apr-25,11.50,11.68,11.13,11.68,11731367
29-Apr-25,11.65,11.79,11.45,11.45,6300564
28-Apr-25,11.57,11.94,11.48,11.65,9898735
25-Apr-25,11.89,11.96,11.45,11.54,9855040
24-Apr-25,11.62,12.00,11.62,11.94,12750623
23-Apr-25,11.90,11.93,11.26,11.66,24242477
22-Apr-25,11.83,12.10,11.70,11.70,9888368
17-Apr-25,12.00,12.00,11.78,11.91,7001731
16-Apr-25,12.09,12.17,11.86,12.00,5652639
15-Apr-25,12.06,12.22,11.98,12.22,7834863
14-Apr-25,11.99,12.24,11.86,11.97,3661048
11-Apr-25,12.00,12.08,11.75,11.96,4793531
10-Apr-25,12.23,12.23,11.74,11.98,5043064
09-Apr-25,11.68,12.31,11.50,12.23,9620344
08-Apr-25,11.99,12.18,11.68,11.74,6966457
07-Apr-25,11.31,11.99,11.18,11.95,10278501
04-Apr-25,11.93,11.94,11.47,11.57,21571494
03-Apr-25,11.99,12.47,11.80,12.22,15055734
02-Apr-25,11.69,12.04,11.61,11.97,9661178
01-Apr-25,11.76,12.16,11.42,11.64,40688398
31-Mar-25,12.11,12.11,11.71,11.76,12848842
28-Mar-25,12.10,12.22,11.76,12.16,5312729
27-Mar-25,12.05,12.30,11.88,12.18,9786282
26-Mar-25,11.92,12.25,11.85,11.96,5685035
25-Mar-25,11.54,12.10,11.54,11.74,6024821
24-Mar-25,11.98,12.11,11.55,11.55,7830647
21-Mar-25,11.90,12.21,11.76,12.05,10139050
20-Mar-25,11.50,11.98,11.41,11.86,13922809
19-Mar-25,11.20,11.68,11.20,11.61,11211698
18-Mar-25,11.29,11.49,11.19,11.28,9190642
17-Mar-25,10.90,11.49,10.89,11.40,10222847
14-Mar-25,10.75,11.08,10.37,10.97,13793537
13-Mar-25,10.86,11.29,10.54,10.88,9901380
12-Mar-25,10.60,10.93,10.60,10.89,5926638
11-Mar-25,10.75,10.94,10.57,10.70,6520796
10-Mar-25,10.66,11.18,10.55,10.74,10084367
07-Mar-25,10.56,11.04,10.44,10.93,12362596
06-Mar-25,9.88,10.86,9.83,10.66,64334542
05-Mar-25,9.77,9.97,9.75,9.80,6073140
28-Feb-25,10.15,10.39,9.79,9.93,10041043
27-Feb-25,10.12,10.27,10.04,10.23,6140161
26-Feb-25,10.74,10.79,10.22,10.22,7371657
25-Feb-25,10.50,10.73,10.35,10.67,7153745
24-Feb-25,11.06,11.10,10.57,10.59,6234420
21-Feb-25,10.63,11.26,10.54,11.07,21167627
20-Feb-25,10.75,10.81,10.55,10.63,6955304
19-Feb-25,10.88,10.93,10.52,10.66,10790106
18-Feb-25,11.13,11.25,10.95,10.98,18814059
17-Feb-25,10.85,11.27,10.80,11.16,24367617
14-Feb-25,10.39,10.85,10.39,10.85,22188558
13-Feb-25,10.25,10.35,9.90,10.35,11070182
12-Feb-25,10.21,10.29,10.04,10.25,8962469
11-Feb-25,9.93,10.37,9.90,10.30,8452619
10-Feb-25,9.87,10.09,9.87,10.01,9586377
07-Feb-25,10.20,10.20,9.71,9.88,7035983
06-Feb-25,9.86,10.17,9.84,10.17,10682927
05-Feb-25,10.20,10.20,9.86,9.86,8242553
04-Feb-25,9.84,10.18,9.82,10.17,8861246
03-Feb-25,9.88,10.10,9.73,9.91,6998947
31-Jan-25,9.79,10.04,9.73,9.88,8551478
30-Jan-25,9.52,10.02,9.52,9.92,10084499
29-Jan-25,9.43,9.53,9.23,9.49,9821781
28-Jan-25,10.90,10.91,10.36,10.42,23761453
27-Jan-25,10.22,11.10,10.10,11.08,49786921
24-Jan-25,9.80,10.26,9.71,10.17,45384922
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

*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