Cotação atual, histórico e gráfico do papel: PLPL3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
26/01/2021 | 0,75% | 0,05 | 6,74 | 6,70 | 6,61 | 6,91 | 2M | 1.147 |
22/01/2021 | -2,34% | -0,16 | 6,69 | 6,81 | 6,66 | 6,88 | 3M | 1.743 |
21/01/2021 | -4,06% | -0,29 | 6,85 | 7,13 | 6,82 | 7,19 | 4M | 1.565 |
20/01/2021 | 2,73% | 0,19 | 7,14 | 7,06 | 6,98 | 7,14 | 6M | 2.413 |
19/01/2021 | -1,97% | -0,14 | 6,95 | 7,19 | 6,90 | 7,21 | 3M | 1.662 |
18/01/2021 | 0,28% | 0,02 | 7,09 | 7,09 | 6,97 | 7,18 | 2M | 423 |
15/01/2021 | -1,81% | -0,13 | 7,07 | 7,20 | 7,07 | 7,29 | 3M | 610 |
14/01/2021 | 1,98% | 0,14 | 7,20 | 7,04 | 7,02 | 7,40 | 6M | 2.611 |
13/01/2021 | 0,14% | 0,01 | 7,06 | 7,08 | 6,93 | 7,08 | 4M | 1.543 |
12/01/2021 | 1,59% | 0,11 | 7,05 | 7,01 | 6,97 | 7,09 | 4M | 1.865 |
11/01/2021 | -0,86% | -0,06 | 6,94 | 7,28 | 6,88 | 7,30 | 18M | 5.006 |
|
08/01/2021 | 6,06% | 0,40 | 7,00 | 6,68 | 6,63 | 7,19 | 15M | 3.292 |
07/01/2021 | -4,21% | -0,29 | 6,60 | 6,95 | 6,55 | 7,02 | 6M | 3.183 |
06/01/2021 | -6,13% | -0,45 | 6,89 | 7,31 | 6,89 | 7,33 | 6M | 3.495 |
05/01/2021 | -1,48% | -0,11 | 7,34 | 7,50 | 7,26 | 7,53 | 4M | 2.134 |
04/01/2021 | -1,97% | -0,15 | 7,45 | 7,69 | 7,41 | 7,88 | 6M | 3.149 |
30/12/2020 | -1,94% | -0,15 | 7,60 | 7,85 | 7,60 | 7,85 | 7M | 3.411 |
29/12/2020 | -2,52% | -0,20 | 7,75 | 7,99 | 7,75 | 8,00 | 6M | 2.281 |
28/12/2020 | -3,64% | -0,30 | 7,95 | 8,23 | 7,95 | 8,35 | 4M | 1.709 |
23/12/2020 | 3,77% | 0,30 | 8,25 | 7,96 | 7,81 | 8,25 | 5M | 1.267 |
22/12/2020 | -1,12% | -0,09 | 7,95 | 7,95 | 7,86 | 8,25 | 7M | 2.133 |
21/12/2020 | -0,37% | -0,03 | 8,04 | 7,89 | 7,82 | 8,04 | 3M | 1.050 |
18/12/2020 | 2,93% | 0,23 | 8,07 | 7,79 | 7,75 | 8,07 | 4M | 1.299 |
17/12/2020 | -0,25% | -0,02 | 7,84 | 7,86 | 7,70 | 7,90 | 4M | 1.207 |
16/12/2020 | 2,08% | 0,16 | 7,86 | 7,82 | 7,71 | 7,96 | 3M | 1.080 |
15/12/2020 | -3,63% | -0,29 | 7,70 | 7,92 | 7,70 | 8,19 | 6M | 1.343 |
14/12/2020 | -1,24% | -0,10 | 7,99 | 8,14 | 7,77 | 8,23 | 7M | 2.923 |
11/12/2020 | 1,76% | 0,14 | 8,09 | 7,95 | 7,73 | 8,09 | 3M | 1.765 |
10/12/2020 | -2,69% | -0,22 | 7,95 | 8,17 | 7,86 | 8,21 | 3M | 1.347 |
09/12/2020 | -1,57% | -0,13 | 8,17 | 8,30 | 8,01 | 8,32 | 4M | 2.481 |
08/12/2020 | -1,89% | -0,16 | 8,30 | 8,55 | 8,30 | 8,61 | 1M | 768 |
07/12/2020 | -0,47% | -0,04 | 8,46 | 8,50 | 8,37 | 8,64 | 2M | 921 |
04/12/2020 | -1,62% | -0,14 | 8,50 | 8,66 | 8,45 | 8,79 | 2M | 617 |
03/12/2020 | -4,00% | -0,36 | 8,64 | 8,94 | 8,64 | 9,09 | 3M | 1.123 |
02/12/2020 | 0,00% | 0,00 | 9,00 | 8,86 | 8,80 | 9,16 | 2M | 804 |
01/12/2020 | 5,51% | 0,47 | 9,00 | 8,56 | 8,39 | 9,00 | 3M | 482 |
30/11/2020 | -2,51% | -0,22 | 8,53 | 8,74 | 8,40 | 8,74 | 3M | 1.230 |
27/11/2020 | 3,55% | 0,30 | 8,75 | 8,53 | 8,24 | 8,80 | 4M | 1.814 |
26/11/2020 | 0,60% | 0,05 | 8,45 | 8,39 | 8,16 | 8,57 | 3M | 1.259 |
25/11/2020 | 1,33% | 0,11 | 8,40 | 8,26 | 8,05 | 8,40 | 3M | 856 |
24/11/2020 | 5,61% | 0,44 | 8,29 | 7,88 | 7,80 | 8,29 | 1M | 566 |
23/11/2020 | -4,27% | -0,35 | 7,85 | 8,07 | 7,85 | 8,19 | 2M | 862 |
20/11/2020 | 7,61% | 0,58 | 8,20 | 7,62 | 7,57 | 8,20 | 2M | 899 |
19/11/2020 | -1,68% | -0,13 | 7,62 | 7,77 | 7,53 | 7,96 | 8M | 1.757 |
18/11/2020 | -3,12% | -0,25 | 7,75 | 8,03 | 7,71 | 8,07 | 2M | 879 |
17/11/2020 | -1,84% | -0,15 | 8,00 | 8,10 | 7,90 | 8,25 | 4M | 2.003 |
16/11/2020 | -3,89% | -0,33 | 8,15 | 8,49 | 8,15 | 8,64 | 4M | 1.758 |
13/11/2020 | 2,91% | 0,24 | 8,48 | 8,43 | 8,17 | 8,59 | 2M | 747 |
12/11/2020 | -1,90% | -0,16 | 8,24 | 8,45 | 8,07 | 8,46 | 3M | 1.918 |
11/11/2020 | -3,45% | -0,30 | 8,40 | 8,66 | 8,32 | 8,66 | 4M | 1.173 |
10/11/2020 | 2,35% | 0,20 | 8,70 | 8,65 | 8,30 | 8,75 | 2M | 683 |
09/11/2020 | -4,17% | -0,37 | 8,50 | 8,90 | 8,41 | 9,25 | 2M | 763 |
06/11/2020 | 12,14% | 0,96 | 8,87 | 7,91 | 7,81 | 8,87 | 3M | 774 |
05/11/2020 | -3,65% | -0,30 | 7,91 | 8,21 | 7,91 | 8,60 | 5M | 1.137 |
04/11/2020 | -0,48% | -0,04 | 8,21 | 8,44 | 7,97 | 8,44 | 9M | 1.227 |
03/11/2020 | -5,17% | -0,45 | 8,25 | 8,78 | 8,22 | 9,00 | 3M | 1.098 |
30/10/2020 | -6,45% | -0,60 | 8,70 | 9,35 | 8,70 | 9,59 | 4M | 1.091 |
29/10/2020 | -3,12% | -0,30 | 9,30 | 9,60 | 9,30 | 9,60 | 4M | 1.197 |
28/10/2020 | -0,62% | -0,06 | 9,60 | 9,35 | 9,22 | 9,84 | 2M | 817 |
27/10/2020 | 0,10% | 0,01 | 9,66 | 9,52 | 9,50 | 9,75 | 2M | 902 |
26/10/2020 | 0,10% | 0,01 | 9,65 | 9,73 | 9,50 | 9,74 | 2M | 732 |
23/10/2020 | -1,63% | -0,16 | 9,64 | 9,70 | 9,44 | 9,72 | 3M | 909 |
22/10/2020 | 2,62% | 0,25 | 9,80 | 9,69 | 9,54 | 9,80 | 1M | 451 |
21/10/2020 | -0,83% | -0,08 | 9,55 | 9,65 | 9,51 | 9,78 | 2M | 1.061 |
20/10/2020 | 1,90% | 0,18 | 9,63 | 9,44 | 9,37 | 9,63 | 3M | 935 |
19/10/2020 | -0,94% | -0,09 | 9,45 | 9,54 | 9,30 | 9,60 | 2M | 893 |
16/10/2020 | 0,42% | 0,04 | 9,54 | 9,52 | 9,19 | 9,54 | 5M | 1.163 |
15/10/2020 | -0,42% | -0,04 | 9,50 | 9,39 | 9,39 | 9,65 | 2M | 527 |
14/10/2020 | 1,71% | 0,16 | 9,54 | 9,33 | 9,08 | 9,54 | 6M | 832 |
13/10/2020 | 0,32% | 0,03 | 9,38 | 9,35 | 9,35 | 9,47 | 2M | 596 |
09/10/2020 | 0,65% | 0,06 | 9,35 | 9,12 | 9,12 | 9,45 | 2M | 983 |
08/10/2020 | -1,17% | -0,11 | 9,29 | 9,55 | 9,05 | 9,58 | 12M | 1.388 |
07/10/2020 | -3,49% | -0,34 | 9,40 | 9,74 | 9,33 | 9,74 | 8M | 1.043 |
06/10/2020 | 0,93% | 0,09 | 9,74 | 9,51 | 9,51 | 9,80 | 5M | 969 |
05/10/2020 | 2,12% | 0,20 | 9,65 | 9,45 | 9,26 | 9,65 | 8M | 1.630 |
02/10/2020 | -4,16% | -0,41 | 9,45 | 9,71 | 9,43 | 9,80 | 7M | 2.974 |
01/10/2020 | 6,59% | 0,61 | 9,86 | 9,20 | 8,96 | 9,86 | 7M | 1.924 |
30/09/2020 | 5,23% | 0,46 | 9,25 | 8,84 | 8,64 | 9,25 | 18M | 1.796 |
29/09/2020 | -2,33% | -0,21 | 8,79 | 9,00 | 8,71 | 9,30 | 9M | 1.501 |
28/09/2020 | -0,55% | -0,05 | 9,00 | 9,13 | 8,69 | 9,41 | 11M | 2.718 |
25/09/2020 | -1,42% | -0,13 | 9,05 | 9,18 | 8,95 | 9,28 | 19M | 3.089 |
24/09/2020 | 3,15% | 0,28 | 9,18 | 8,90 | 8,72 | 9,24 | 15M | 2.251 |
23/09/2020 | 3,73% | 0,32 | 8,90 | 8,55 | 8,52 | 8,98 | 25M | 2.069 |
22/09/2020 | 0,94% | 0,08 | 8,58 | 8,49 | 8,22 | 8,66 | 16M | 1.658 |
21/09/2020 | -5,56% | -0,50 | 8,50 | 8,64 | 8,30 | 8,68 | 19M | 2.935 |
18/09/2020 | -4,26% | -0,40 | 9,00 | 9,40 | 8,60 | 9,48 | 56M | 5.319 |
17/09/2020 | - | - | 9,40 | 9,70 | 9,40 | 9,99 | 135M | 15.336 |
Date,Open,High,Low,Close,Volume
26-Jan-21,6.70,6.91,6.61,6.74,2276301
22-Jan-21,6.81,6.88,6.66,6.69,3345950
21-Jan-21,7.13,7.19,6.82,6.85,4249291
20-Jan-21,7.06,7.14,6.98,7.14,6025102
19-Jan-21,7.19,7.21,6.90,6.95,3257955
18-Jan-21,7.09,7.18,6.97,7.09,1620087
15-Jan-21,7.20,7.29,7.07,7.07,2865428
14-Jan-21,7.04,7.40,7.02,7.20,5784135
13-Jan-21,7.08,7.08,6.93,7.06,3638476
12-Jan-21,7.01,7.09,6.97,7.05,4038395
11-Jan-21,7.28,7.30,6.88,6.94,18355407
08-Jan-21,6.68,7.19,6.63,7.00,14927844
07-Jan-21,6.95,7.02,6.55,6.60,6053617
06-Jan-21,7.31,7.33,6.89,6.89,6316314
05-Jan-21,7.50,7.53,7.26,7.34,4281229
04-Jan-21,7.69,7.88,7.41,7.45,6309369
30-Dec-20,7.85,7.85,7.60,7.60,7420331
29-Dec-20,7.99,8.00,7.75,7.75,5662379
28-Dec-20,8.23,8.35,7.95,7.95,4466664
23-Dec-20,7.96,8.25,7.81,8.25,5129451
22-Dec-20,7.95,8.25,7.86,7.95,6727434
21-Dec-20,7.89,8.04,7.82,8.04,2862318
18-Dec-20,7.79,8.07,7.75,8.07,3524520
17-Dec-20,7.86,7.90,7.70,7.84,3636883
16-Dec-20,7.82,7.96,7.71,7.86,2960613
15-Dec-20,7.92,8.19,7.70,7.70,6308296
14-Dec-20,8.14,8.23,7.77,7.99,7028109
11-Dec-20,7.95,8.09,7.73,8.09,3496806
10-Dec-20,8.17,8.21,7.86,7.95,3239673
09-Dec-20,8.30,8.32,8.01,8.17,3732762
08-Dec-20,8.55,8.61,8.30,8.30,1408662
07-Dec-20,8.50,8.64,8.37,8.46,1693220
04-Dec-20,8.66,8.79,8.45,8.50,2297818
03-Dec-20,8.94,9.09,8.64,8.64,3351993
02-Dec-20,8.86,9.16,8.80,9.00,1728366
01-Dec-20,8.56,9.00,8.39,9.00,2560145
30-Nov-20,8.74,8.74,8.40,8.53,2713086
27-Nov-20,8.53,8.80,8.24,8.75,4309468
26-Nov-20,8.39,8.57,8.16,8.45,2887138
25-Nov-20,8.26,8.40,8.05,8.40,2546643
24-Nov-20,7.88,8.29,7.80,8.29,1199653
23-Nov-20,8.07,8.19,7.85,7.85,1812788
20-Nov-20,7.62,8.20,7.57,8.20,1931666
19-Nov-20,7.77,7.96,7.53,7.62,7776670
18-Nov-20,8.03,8.07,7.71,7.75,2179090
17-Nov-20,8.10,8.25,7.90,8.00,4316063
16-Nov-20,8.49,8.64,8.15,8.15,4435233
13-Nov-20,8.43,8.59,8.17,8.48,1581223
12-Nov-20,8.45,8.46,8.07,8.24,3451563
11-Nov-20,8.66,8.66,8.32,8.40,3710784
10-Nov-20,8.65,8.75,8.30,8.70,2161141
09-Nov-20,8.90,9.25,8.41,8.50,2162817
06-Nov-20,7.91,8.87,7.81,8.87,2660673
05-Nov-20,8.21,8.60,7.91,7.91,5214925
04-Nov-20,8.44,8.44,7.97,8.21,8916254
03-Nov-20,8.78,9.00,8.22,8.25,3154489
30-Oct-20,9.35,9.59,8.70,8.70,3917959
29-Oct-20,9.60,9.60,9.30,9.30,4318566
28-Oct-20,9.35,9.84,9.22,9.60,2454256
27-Oct-20,9.52,9.75,9.50,9.66,2457007
26-Oct-20,9.73,9.74,9.50,9.65,1654153
23-Oct-20,9.70,9.72,9.44,9.64,3128179
22-Oct-20,9.69,9.80,9.54,9.80,1467931
21-Oct-20,9.65,9.78,9.51,9.55,2228591
20-Oct-20,9.44,9.63,9.37,9.63,3002157
19-Oct-20,9.54,9.60,9.30,9.45,2099924
16-Oct-20,9.52,9.54,9.19,9.54,4829627
15-Oct-20,9.39,9.65,9.39,9.50,2211765
14-Oct-20,9.33,9.54,9.08,9.54,5981437
13-Oct-20,9.35,9.47,9.35,9.38,1512139
09-Oct-20,9.12,9.45,9.12,9.35,2056522
08-Oct-20,9.55,9.58,9.05,9.29,12208970
07-Oct-20,9.74,9.74,9.33,9.40,8175435
06-Oct-20,9.51,9.80,9.51,9.74,4787214
05-Oct-20,9.45,9.65,9.26,9.65,8399728
02-Oct-20,9.71,9.80,9.43,9.45,6941289
01-Oct-20,9.20,9.86,8.96,9.86,6613415
30-Sep-20,8.84,9.25,8.64,9.25,18245405
29-Sep-20,9.00,9.30,8.71,8.79,8984922
28-Sep-20,9.13,9.41,8.69,9.00,11177461
25-Sep-20,9.18,9.28,8.95,9.05,18652167
24-Sep-20,8.90,9.24,8.72,9.18,14924403
23-Sep-20,8.55,8.98,8.52,8.90,24749342
22-Sep-20,8.49,8.66,8.22,8.58,16185369
21-Sep-20,8.64,8.68,8.30,8.50,19064844
18-Sep-20,9.40,9.48,8.60,9.00,56407193
17-Sep-20,9.70,9.99,9.40,9.40,135494597
*exoneração de responsabilidade e termos de uso