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
23/01/2026	1,18%	0,17	14,61	14,49	14,33	14,79	21M	5.783
22/01/2026	0,98%	0,14	14,44	14,31	14,28	14,69	28M	6.514
21/01/2026	3,40%	0,47	14,30	13,98	13,89	14,30	24M	6.965
20/01/2026	1,54%	0,21	13,83	13,69	13,31	13,87	30M	6.370
19/01/2026	-0,80%	-0,11	13,62	13,73	13,52	13,96	27M	5.182
16/01/2026	-5,57%	-0,81	13,73	14,54	13,30	14,58	57M	12.133
15/01/2026	0,00%	0,00	14,54	14,80	14,25	14,80	23M	5.469

14/01/2026	1,75%	0,25	14,54	14,32	14,00	14,54	17M	4.346
13/01/2026	-1,85%	-0,27	14,29	14,56	14,17	14,76	17M	3.883
12/01/2026	-0,75%	-0,11	14,56	14,69	14,34	14,75	15M	3.865
09/01/2026	0,55%	0,08	14,67	14,75	14,62	14,94	24M	5.393
08/01/2026	2,39%	0,34	14,59	14,28	14,26	14,69	20M	5.296
07/01/2026	2,30%	0,32	14,25	13,95	13,63	14,25	17M	4.609
06/01/2026	2,05%	0,28	13,93	13,72	13,56	14,06	33M	7.486
05/01/2026	4,52%	0,59	13,65	13,07	12,97	13,69	16M	5.041
02/01/2026	-4,67%	-0,64	13,06	14,00	13,05	14,10	15M	4.141
30/12/2025	-1,37%	-0,19	13,70	13,51	13,51	13,81	15M	3.026
29/12/2025	-0,57%	-0,08	13,89	14,00	13,87	14,20	15M	3.820
26/12/2025	0,07%	0,01	13,97	14,03	13,84	14,10	8M	2.824
23/12/2025	2,50%	0,34	13,96	13,81	13,71	14,25	53M	4.144
22/12/2025	-2,08%	-0,29	13,62	13,81	13,37	13,94	15M	3.465
19/12/2025	-1,07%	-0,15	13,91	14,00	13,82	14,28	14M	3.517
18/12/2025	-1,82%	-0,26	14,06	14,34	13,80	14,34	16M	4.964
17/12/2025	-0,56%	-0,08	14,32	14,29	13,80	14,40	23M	4.708
16/12/2025	-7,99%	-1,25	14,40	15,35	14,40	15,57	27M	7.660
15/12/2025	1,76%	0,27	15,65	15,60	15,36	15,85	16M	4.195
12/12/2025	1,45%	0,22	15,38	15,07	15,07	15,66	14M	3.800
11/12/2025	1,74%	0,26	15,16	15,00	14,93	15,28	19M	3.842
10/12/2025	0,07%	0,01	14,90	15,07	14,78	15,09	11M	3.218
09/12/2025	-2,04%	-0,31	14,89	14,91	14,44	15,06	19M	5.067
08/12/2025	-0,07%	-0,01	15,20	15,50	15,09	15,73	16M	4.041
05/12/2025	-7,14%	-1,17	15,21	16,40	15,21	16,45	28M	6.943
04/12/2025	4,26%	0,67	16,38	15,82	15,82	16,45	20M	3.875
03/12/2025	-3,97%	-0,65	15,71	16,37	15,70	16,45	24M	5.168
02/12/2025	1,49%	0,24	16,36	16,12	16,07	16,56	26M	6.037
01/12/2025	1,13%	0,18	16,12	15,94	15,63	16,41	20M	4.943
28/11/2025	1,53%	0,24	15,94	15,71	15,52	16,48	24M	5.379
27/11/2025	0,06%	0,01	15,70	15,70	15,57	15,90	7M	2.045
26/11/2025	3,50%	0,53	15,69	15,11	15,11	15,84	13M	4.169
25/11/2025	0,53%	0,08	15,16	15,09	15,03	15,46	12M	2.376
24/11/2025	2,03%	0,30	15,08	14,79	14,69	15,08	10M	1.857
21/11/2025	-0,47%	-0,07	14,78	14,91	14,43	14,92	17M	5.503
19/11/2025	-3,32%	-0,51	14,85	15,38	14,71	15,42	59M	5.613
18/11/2025	-2,10%	-0,33	15,36	15,42	15,19	15,74	19M	3.541
17/11/2025	-2,06%	-0,33	15,69	16,02	15,55	16,02	11M	2.812
14/11/2025	1,78%	0,28	16,02	15,77	15,61	16,21	22M	4.945
13/11/2025	3,69%	0,56	15,74	15,00	14,81	15,96	50M	12.337
12/11/2025	-2,38%	-0,37	15,18	15,66	15,09	15,66	21M	3.715
11/11/2025	3,94%	0,59	15,55	15,20	15,15	15,70	32M	8.149
10/11/2025	1,22%	0,18	14,96	14,86	14,60	15,36	31M	7.258
07/11/2025	6,56%	0,91	14,78	13,87	13,73	14,78	17M	4.089
06/11/2025	-2,60%	-0,37	13,87	14,32	13,80	14,39	12M	3.410
05/11/2025	0,42%	0,06	14,24	14,18	14,02	14,47	12M	3.669
04/11/2025	1,14%	0,16	14,18	14,01	13,87	14,18	19M	4.897
03/11/2025	-4,04%	-0,59	14,02	14,57	14,02	14,72	20M	7.482
31/10/2025	1,32%	0,19	14,61	14,45	14,28	14,71	18M	4.595
30/10/2025	-0,55%	-0,08	14,42	14,42	14,27	14,79	13M	3.775
29/10/2025	0,42%	0,06	14,50	14,44	14,42	14,86	17M	4.736
28/10/2025	-4,24%	-0,64	14,44	15,10	14,44	15,12	27M	5.694
27/10/2025	-0,13%	-0,02	15,08	15,34	15,02	15,42	12M	3.481
24/10/2025	-2,27%	-0,35	15,10	15,50	15,06	15,74	18M	5.098
23/10/2025	1,85%	0,28	15,45	15,19	15,15	15,68	25M	6.401
22/10/2025	2,71%	0,40	15,17	14,90	14,75	15,17	10M	3.284
21/10/2025	-3,02%	-0,46	14,77	15,14	14,59	15,20	19M	5.701
20/10/2025	3,25%	0,48	15,23	14,81	14,81	15,44	19M	6.460
17/10/2025	1,79%	0,26	14,75	14,38	14,18	14,75	18M	3.665
16/10/2025	-0,75%	-0,11	14,49	14,48	14,30	14,81	12M	3.612
15/10/2025	-0,14%	-0,02	14,60	14,74	14,47	14,77	16M	4.724
14/10/2025	-2,01%	-0,30	14,62	14,89	14,55	14,89	12M	3.257
13/10/2025	-0,20%	-0,03	14,92	14,96	14,82	15,29	11M	3.355
10/10/2025	1,15%	0,17	14,95	14,91	14,65	15,17	14M	4.622
09/10/2025	-4,03%	-0,62	14,78	15,52	14,66	15,53	21M	5.452
08/10/2025	-0,84%	-0,13	15,40	15,56	15,13	15,60	20M	4.904
07/10/2025	-3,84%	-0,62	15,53	16,08	15,21	16,08	23M	6.615
06/10/2025	-3,00%	-0,50	16,15	16,53	15,94	16,74	15M	5.009
03/10/2025	0,91%	0,15	16,65	16,51	16,40	16,80	19M	5.192
02/10/2025	-4,84%	-0,84	16,50	17,28	16,46	17,42	15M	3.149
01/10/2025	1,58%	0,27	17,34	16,99	16,99	17,43	14M	5.290
30/09/2025	0,71%	0,12	17,07	16,73	16,73	17,35	14M	4.127
29/09/2025	0,47%	0,08	16,95	17,00	16,61	17,16	9M	2.197
26/09/2025	2,24%	0,37	16,87	16,60	16,59	16,88	7M	2.828
25/09/2025	-0,30%	-0,05	16,50	16,64	16,34	16,83	8M	2.482
24/09/2025	-0,60%	-0,10	16,55	16,70	16,41	17,07	15M	4.792
23/09/2025	-3,25%	-0,56	16,65	17,51	16,65	17,51	17M	3.640
22/09/2025	-3,53%	-0,63	17,21	17,84	16,95	17,87	12M	3.063
19/09/2025	1,88%	0,33	17,84	17,43	17,32	17,84	7M	1.722
18/09/2025	-2,72%	-0,49	17,51	17,99	17,44	17,99	18M	3.268
17/09/2025	1,87%	0,33	18,00	17,70	17,40	18,02	18M	3.952
16/09/2025	-0,34%	-0,06	17,67	17,77	17,22	17,98	17M	5.409
15/09/2025	6,29%	1,05	17,73	16,97	16,66	17,73	30M	6.297
12/09/2025	2,02%	0,33	16,68	16,25	16,20	16,71	20M	6.893
11/09/2025	3,15%	0,50	16,35	15,98	15,91	16,37	18M	5.048
10/09/2025	5,39%	0,81	15,85	15,05	14,99	15,99	19M	6.381
09/09/2025	-2,08%	-0,32	15,04	15,41	14,90	15,43	12M	3.451
08/09/2025	-0,19%	-0,03	15,36	15,47	15,00	15,53	11M	3.755
05/09/2025	2,19%	0,33	15,39	15,15	15,15	15,82	17M	4.744
04/09/2025	0,80%	0,12	15,06	14,99	14,81	15,25	11M	3.117
03/09/2025	1,77%	0,26	14,94	14,66	14,61	15,17	21M	5.442
02/09/2025	5,61%	0,78	14,68	13,87	13,65	14,68	23M	5.297
01/09/2025	-3,94%	-0,57	13,90	14,55	13,90	14,63	15M	6.051
29/08/2025	-0,69%	-0,10	14,47	14,45	14,17	14,75	26M	5.345
28/08/2025	0,00%	0,00	14,57	14,63	14,52	15,17	21M	4.435
27/08/2025	4,74%	0,66	14,57	14,05	13,85	14,64	24M	5.795
26/08/2025	5,78%	0,76	13,91	13,15	13,12	13,99	15M	5.249
25/08/2025	-0,45%	-0,06	13,15	13,31	13,03	13,45	8M	2.231
22/08/2025	3,45%	0,44	13,21	12,77	12,69	13,33	11M	2.469
21/08/2025	-1,31%	-0,17	12,77	12,85	12,63	13,04	13M	4.818
20/08/2025	2,62%	0,33	12,94	12,66	12,57	13,04	12M	4.425
19/08/2025	-3,52%	-0,46	12,61	12,85	12,61	12,98	10M	3.265
18/08/2025	0,85%	0,11	13,07	12,96	12,96	13,32	7M	2.813
15/08/2025	-0,31%	-0,04	12,96	12,97	12,84	13,31	8M	3.535
14/08/2025	-0,31%	-0,04	13,00	13,03	12,95	13,31	12M	4.266
13/08/2025	-0,61%	-0,08	13,04	13,22	12,70	13,22	14M	4.714
12/08/2025	-1,20%	-0,16	13,12	13,33	13,03	13,48	13M	4.259
11/08/2025	-2,14%	-0,29	13,28	13,48	13,27	13,65	11M	4.378
08/08/2025	1,19%	0,16	13,57	13,33	12,91	14,16	27M	9.145
07/08/2025	1,82%	0,24	13,41	13,22	13,16	13,52	14M	4.959
06/08/2025	2,49%	0,32	13,17	12,97	12,84	13,35	12M	3.614
05/08/2025	0,23%	0,03	12,85	12,81	12,63	12,90	10M	4.582
04/08/2025	-4,54%	-0,61	12,82	13,63	12,44	13,63	30M	8.818
01/08/2025	3,31%	0,43	13,43	13,20	13,14	13,63	15M	4.559
31/07/2025	0,31%	0,04	13,00	12,75	12,75	13,28	9M	2.653
30/07/2025	-1,29%	-0,17	12,96	12,98	12,84	13,30	7M	3.016
29/07/2025	0,61%	0,08	13,13	12,90	12,87	13,30	11M	4.566
28/07/2025	-3,19%	-0,43	13,05	13,55	13,02	13,68	11M	5.154
25/07/2025	1,20%	0,16	13,48	13,37	13,24	13,62	5M	2.112
24/07/2025	-1,26%	-0,17	13,32	13,41	12,92	13,42	14M	4.988
23/07/2025	1,81%	0,24	13,49	13,24	13,16	13,59	12M	4.370
22/07/2025	-3,36%	-0,46	13,25	13,60	13,25	13,93	8M	3.319
21/07/2025	-0,29%	-0,04	13,71	13,67	13,52	13,93	16M	5.361
18/07/2025	-1,79%	-0,25	13,75	13,86	13,69	14,01	14M	4.517
17/07/2025	-1,34%	-0,19	14,00	14,09	13,96	14,25	6M	2.327
16/07/2025	-3,80%	-0,56	14,19	14,73	14,07	14,78	9M	2.673
15/07/2025	-	-	14,75	14,16	14,16	14,80	12M	3.746

Date,Open,High,Low,Close,Volume
23-Jan-26,14.49,14.79,14.33,14.61,20803318
22-Jan-26,14.31,14.69,14.28,14.44,27611236
21-Jan-26,13.98,14.30,13.89,14.30,23678340
20-Jan-26,13.69,13.87,13.31,13.83,29667779
19-Jan-26,13.73,13.96,13.52,13.62,27238416
16-Jan-26,14.54,14.58,13.30,13.73,56714246
15-Jan-26,14.80,14.80,14.25,14.54,22716708
14-Jan-26,14.32,14.54,14.00,14.54,17166380
13-Jan-26,14.56,14.76,14.17,14.29,17208141
12-Jan-26,14.69,14.75,14.34,14.56,15259539
09-Jan-26,14.75,14.94,14.62,14.67,23889083
08-Jan-26,14.28,14.69,14.26,14.59,19525551
07-Jan-26,13.95,14.25,13.63,14.25,16703712
06-Jan-26,13.72,14.06,13.56,13.93,33090411
05-Jan-26,13.07,13.69,12.97,13.65,16343341
02-Jan-26,14.00,14.10,13.05,13.06,15245488
30-Dec-25,13.51,13.81,13.51,13.70,14934889
29-Dec-25,14.00,14.20,13.87,13.89,15377889
26-Dec-25,14.03,14.10,13.84,13.97,8426169
23-Dec-25,13.81,14.25,13.71,13.96,52543019
22-Dec-25,13.81,13.94,13.37,13.62,15169408
19-Dec-25,14.00,14.28,13.82,13.91,14443344
18-Dec-25,14.34,14.34,13.80,14.06,15967947
17-Dec-25,14.29,14.40,13.80,14.32,23313608
16-Dec-25,15.35,15.57,14.40,14.40,27290428
15-Dec-25,15.60,15.85,15.36,15.65,15725444
12-Dec-25,15.07,15.66,15.07,15.38,13850921
11-Dec-25,15.00,15.28,14.93,15.16,19019257
10-Dec-25,15.07,15.09,14.78,14.90,11401427
09-Dec-25,14.91,15.06,14.44,14.89,19074751
08-Dec-25,15.50,15.73,15.09,15.20,15723715
05-Dec-25,16.40,16.45,15.21,15.21,28387219
04-Dec-25,15.82,16.45,15.82,16.38,19911895
03-Dec-25,16.37,16.45,15.70,15.71,23609626
02-Dec-25,16.12,16.56,16.07,16.36,26491624
01-Dec-25,15.94,16.41,15.63,16.12,20085854
28-Nov-25,15.71,16.48,15.52,15.94,24211582
27-Nov-25,15.70,15.90,15.57,15.70,7137586
26-Nov-25,15.11,15.84,15.11,15.69,13430372
25-Nov-25,15.09,15.46,15.03,15.16,11560472
24-Nov-25,14.79,15.08,14.69,15.08,9680066
21-Nov-25,14.91,14.92,14.43,14.78,17222031
19-Nov-25,15.38,15.42,14.71,14.85,59457084
18-Nov-25,15.42,15.74,15.19,15.36,18612539
17-Nov-25,16.02,16.02,15.55,15.69,11382971
14-Nov-25,15.77,16.21,15.61,16.02,21799201
13-Nov-25,15.00,15.96,14.81,15.74,49565282
12-Nov-25,15.66,15.66,15.09,15.18,20879834
11-Nov-25,15.20,15.70,15.15,15.55,32482876
10-Nov-25,14.86,15.36,14.60,14.96,31477946
07-Nov-25,13.87,14.78,13.73,14.78,17177213
06-Nov-25,14.32,14.39,13.80,13.87,12496799
05-Nov-25,14.18,14.47,14.02,14.24,11997997
04-Nov-25,14.01,14.18,13.87,14.18,18671120
03-Nov-25,14.57,14.72,14.02,14.02,19617948
31-Oct-25,14.45,14.71,14.28,14.61,17583630
30-Oct-25,14.42,14.79,14.27,14.42,12870375
29-Oct-25,14.44,14.86,14.42,14.50,17196380
28-Oct-25,15.10,15.12,14.44,14.44,27412592
27-Oct-25,15.34,15.42,15.02,15.08,12198951
24-Oct-25,15.50,15.74,15.06,15.10,18298928
23-Oct-25,15.19,15.68,15.15,15.45,24827125
22-Oct-25,14.90,15.17,14.75,15.17,9652469
21-Oct-25,15.14,15.20,14.59,14.77,19044531
20-Oct-25,14.81,15.44,14.81,15.23,18784003
17-Oct-25,14.38,14.75,14.18,14.75,17565233
16-Oct-25,14.48,14.81,14.30,14.49,11983017
15-Oct-25,14.74,14.77,14.47,14.60,16033605
14-Oct-25,14.89,14.89,14.55,14.62,11527658
13-Oct-25,14.96,15.29,14.82,14.92,11423364
10-Oct-25,14.91,15.17,14.65,14.95,13845275
09-Oct-25,15.52,15.53,14.66,14.78,21072637
08-Oct-25,15.56,15.60,15.13,15.40,19934304
07-Oct-25,16.08,16.08,15.21,15.53,22798943
06-Oct-25,16.53,16.74,15.94,16.15,15410494
03-Oct-25,16.51,16.80,16.40,16.65,19491853
02-Oct-25,17.28,17.42,16.46,16.50,14566834
01-Oct-25,16.99,17.43,16.99,17.34,14141239
30-Sep-25,16.73,17.35,16.73,17.07,14118544
29-Sep-25,17.00,17.16,16.61,16.95,8937362
26-Sep-25,16.60,16.88,16.59,16.87,7383035
25-Sep-25,16.64,16.83,16.34,16.50,7936265
24-Sep-25,16.70,17.07,16.41,16.55,15296992
23-Sep-25,17.51,17.51,16.65,16.65,17313638
22-Sep-25,17.84,17.87,16.95,17.21,11800974
19-Sep-25,17.43,17.84,17.32,17.84,7475127
18-Sep-25,17.99,17.99,17.44,17.51,17554067
17-Sep-25,17.70,18.02,17.40,18.00,17875840
16-Sep-25,17.77,17.98,17.22,17.67,17015090
15-Sep-25,16.97,17.73,16.66,17.73,30238791
12-Sep-25,16.25,16.71,16.20,16.68,19751530
11-Sep-25,15.98,16.37,15.91,16.35,18194866
10-Sep-25,15.05,15.99,14.99,15.85,18913093
09-Sep-25,15.41,15.43,14.90,15.04,12317087
08-Sep-25,15.47,15.53,15.00,15.36,10527511
05-Sep-25,15.15,15.82,15.15,15.39,16733740
04-Sep-25,14.99,15.25,14.81,15.06,11087416
03-Sep-25,14.66,15.17,14.61,14.94,20596448
02-Sep-25,13.87,14.68,13.65,14.68,23336564
01-Sep-25,14.55,14.63,13.90,13.90,15019674
29-Aug-25,14.45,14.75,14.17,14.47,26002579
28-Aug-25,14.63,15.17,14.52,14.57,21428735
27-Aug-25,14.05,14.64,13.85,14.57,23958743
26-Aug-25,13.15,13.99,13.12,13.91,14925502
25-Aug-25,13.31,13.45,13.03,13.15,7938349
22-Aug-25,12.77,13.33,12.69,13.21,10761397
21-Aug-25,12.85,13.04,12.63,12.77,12793439
20-Aug-25,12.66,13.04,12.57,12.94,12390770
19-Aug-25,12.85,12.98,12.61,12.61,10401337
18-Aug-25,12.96,13.32,12.96,13.07,6747595
15-Aug-25,12.97,13.31,12.84,12.96,8338063
14-Aug-25,13.03,13.31,12.95,13.00,11594273
13-Aug-25,13.22,13.22,12.70,13.04,14284807
12-Aug-25,13.33,13.48,13.03,13.12,13038553
11-Aug-25,13.48,13.65,13.27,13.28,10563720
08-Aug-25,13.33,14.16,12.91,13.57,27189599
07-Aug-25,13.22,13.52,13.16,13.41,14439423
06-Aug-25,12.97,13.35,12.84,13.17,11650717
05-Aug-25,12.81,12.90,12.63,12.85,10370951
04-Aug-25,13.63,13.63,12.44,12.82,30018772
01-Aug-25,13.20,13.63,13.14,13.43,14500998
31-Jul-25,12.75,13.28,12.75,13.00,8578274
30-Jul-25,12.98,13.30,12.84,12.96,7425583
29-Jul-25,12.90,13.30,12.87,13.13,10836085
28-Jul-25,13.55,13.68,13.02,13.05,11295420
25-Jul-25,13.37,13.62,13.24,13.48,5179350
24-Jul-25,13.41,13.42,12.92,13.32,14197300
23-Jul-25,13.24,13.59,13.16,13.49,11855258
22-Jul-25,13.60,13.93,13.25,13.25,7656527
21-Jul-25,13.67,13.93,13.52,13.71,15624315
18-Jul-25,13.86,14.01,13.69,13.75,13666536
17-Jul-25,14.09,14.25,13.96,14.00,6088845
16-Jul-25,14.73,14.78,14.07,14.19,8574921
15-Jul-25,14.16,14.80,14.16,14.75,12228704

*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