Cotação atual, histórico e gráfico do papel: PLRI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 2,15% | 1,34 | 63,77 | 60,03 | 60,03 | 63,77 | 11K | 17 |
| 21/02/2019 | 1,51% | 0,93 | 62,43 | 61,50 | 60,00 | 62,43 | 41K | 27 |
| 20/02/2019 | 1,99% | 1,20 | 61,50 | 60,06 | 60,00 | 61,50 | 18K | 20 |
| 19/02/2019 | 2,12% | 1,25 | 60,30 | 61,00 | 60,30 | 61,00 | 24K | 22 |
| 18/02/2019 | -1,63% | -0,98 | 59,05 | 61,44 | 59,05 | 61,44 | 39K | 35 |
| 15/02/2019 | -1,43% | -0,87 | 60,03 | 63,00 | 60,00 | 63,00 | 19K | 42 |
| 14/02/2019 | -1,46% | -0,90 | 60,90 | 61,80 | 60,00 | 61,81 | 148K | 48 |
| 13/02/2019 | 0,70% | 0,43 | 61,80 | 61,36 | 61,36 | 62,98 | 18K | 21 |
| 12/02/2019 | -2,59% | -1,63 | 61,37 | 61,35 | 61,35 | 65,80 | 19K | 22 |
| 11/02/2019 | -4,70% | -3,11 | 63,00 | 64,53 | 61,00 | 65,00 | 162K | 97 |
| 08/02/2019 | -0,29% | -0,19 | 66,11 | 66,50 | 66,11 | 66,61 | 19K | 31 |
| 07/02/2019 | -5,29% | -3,70 | 66,30 | 70,00 | 66,30 | 70,01 | 123K | 65 |
| 06/02/2019 | 0,01% | 0,01 | 70,00 | 70,20 | 70,00 | 70,98 | 16K | 11 |
| 05/02/2019 | -0,16% | -0,11 | 69,99 | 70,55 | 69,99 | 70,98 | 20K | 22 |
| 04/02/2019 | -2,09% | -1,50 | 70,10 | 70,20 | 70,10 | 70,98 | 27K | 32 |
| 01/02/2019 | 0,06% | 0,04 | 71,60 | 71,50 | 70,50 | 71,60 | 3K | 12 |
| 31/01/2019 | -0,62% | -0,45 | 71,56 | 71,66 | 71,56 | 72,05 | 25K | 23 |
| 30/01/2019 | -0,68% | -0,49 | 72,01 | 71,66 | 71,66 | 73,19 | 18K | 14 |
| 29/01/2019 | 1,19% | 0,85 | 72,50 | 71,65 | 71,54 | 72,50 | 40K | 11 |
| 28/01/2019 | 0,14% | 0,10 | 71,65 | 73,34 | 71,65 | 73,34 | 68K | 30 |
| 24/01/2019 | -2,25% | -1,65 | 71,55 | 72,80 | 71,55 | 73,22 | 16K | 24 |
| 23/01/2019 | 1,47% | 1,06 | 73,20 | 72,13 | 72,01 | 73,44 | 29K | 22 |
| 22/01/2019 | -0,11% | -0,08 | 72,14 | 73,66 | 72,14 | 73,66 | 19K | 19 |
| 21/01/2019 | -0,03% | -0,02 | 72,22 | 73,45 | 72,10 | 73,45 | 18K | 10 |
| 18/01/2019 | -0,99% | -0,72 | 72,24 | 72,97 | 72,20 | 73,49 | 15K | 14 |
| 17/01/2019 | 0,48% | 0,35 | 72,96 | 72,57 | 72,50 | 73,14 | 34K | 20 |
| 16/01/2019 | -1,08% | -0,79 | 72,61 | 73,41 | 72,55 | 73,41 | 50K | 26 |
| 15/01/2019 | 1,21% | 0,88 | 73,40 | 73,54 | 72,61 | 73,54 | 3K | 10 |
| 14/01/2019 | -1,36% | -1,00 | 72,52 | 73,51 | 72,51 | 73,60 | 68K | 40 |
| 11/01/2019 | 0,31% | 0,23 | 73,52 | 73,32 | 73,10 | 73,80 | 53K | 33 |
| 10/01/2019 | -0,96% | -0,71 | 73,29 | 73,80 | 73,29 | 74,50 | 27K | 23 |
| 09/01/2019 | -0,31% | -0,23 | 74,00 | 75,00 | 73,80 | 75,00 | 46K | 31 |
| 08/01/2019 | -1,68% | -1,27 | 74,23 | 75,89 | 74,23 | 75,89 | 24K | 12 |
| 07/01/2019 | -0,50% | -0,38 | 75,50 | 75,50 | 73,60 | 75,92 | 20K | 23 |
| 04/01/2019 | 2,40% | 1,78 | 75,88 | 74,13 | 74,10 | 75,92 | 30K | 37 |
| 03/01/2019 | -2,50% | -1,90 | 74,10 | 76,00 | 74,10 | 76,00 | 84K | 44 |
| 02/01/2019 | -3,17% | -2,49 | 76,00 | 77,31 | 75,51 | 77,31 | 25K | 19 |
| 28/12/2018 | -0,33% | -0,26 | 78,49 | 77,50 | 77,50 | 78,59 | 44K | 20 |
| 27/12/2018 | 1,61% | 1,25 | 78,75 | 77,50 | 77,50 | 78,75 | 24K | 16 |
| 26/12/2018 | 1,08% | 0,83 | 77,50 | 77,39 | 77,39 | 77,50 | 12K | 8 |
| 21/12/2018 | -0,42% | -0,32 | 76,67 | 77,39 | 76,60 | 77,39 | 34K | 30 |
| 20/12/2018 | -0,01% | -0,01 | 76,99 | 77,00 | 76,99 | 77,11 | 4K | 7 |
| 19/12/2018 | -0,13% | -0,10 | 77,00 | 77,38 | 77,00 | 77,38 | 3K | 3 |
| 18/12/2018 | -0,52% | -0,40 | 77,10 | 77,49 | 76,55 | 77,49 | 2K | 7 |
| 17/12/2018 | 0,39% | 0,30 | 77,50 | 77,20 | 77,02 | 77,50 | 34K | 12 |
| 14/12/2018 | 0,19% | 0,15 | 77,20 | 77,41 | 77,15 | 77,99 | 7K | 9 |
| 13/12/2018 | 0,06% | 0,05 | 77,05 | 77,02 | 77,01 | 77,97 | 3K | 9 |
| 11/12/2018 | -1,28% | -1,00 | 77,00 | 78,00 | 77,00 | 78,00 | 11K | 10 |
| 10/12/2018 | 1,29% | 0,99 | 78,00 | 77,05 | 77,05 | 78,00 | 5K | 11 |
| 07/12/2018 | 0,01% | 0,01 | 77,01 | 77,01 | 77,00 | 78,00 | 20K | 19 |
| 06/12/2018 | -0,19% | -0,15 | 77,00 | 77,15 | 77,00 | 78,31 | 14K | 25 |
| 05/12/2018 | -1,72% | -1,35 | 77,15 | 77,50 | 77,15 | 78,00 | 854 | 6 |
| 04/12/2018 | -0,36% | -0,28 | 78,50 | 78,78 | 78,15 | 78,78 | 5K | 5 |
| 03/12/2018 | -2,72% | -2,20 | 78,78 | 76,45 | 76,45 | 78,80 | 25K | 26 |
| 30/11/2018 | 2,57% | 2,03 | 80,98 | 78,94 | 78,85 | 80,98 | 47K | 18 |
| 29/11/2018 | 0,00% | 0,00 | 78,95 | 78,80 | 78,80 | 78,98 | 4K | 5 |
| 28/11/2018 | 0,13% | 0,10 | 78,95 | 78,99 | 78,55 | 79,00 | 4K | 9 |
| 27/11/2018 | -0,14% | -0,11 | 78,85 | 78,99 | 78,50 | 78,99 | 9K | 8 |
| 26/11/2018 | 0,00% | 0,00 | 78,96 | 78,96 | 78,60 | 78,96 | 8K | 12 |
| 23/11/2018 | -0,05% | -0,04 | 78,96 | 79,00 | 78,96 | 79,00 | 2K | 5 |
| 22/11/2018 | 0,00% | 0,00 | 79,00 | 78,99 | 78,51 | 79,00 | 2K | 4 |
| 21/11/2018 | 0,01% | 0,01 | 79,00 | 78,99 | 78,50 | 79,00 | 9K | 14 |
| 19/11/2018 | 0,00% | 0,00 | 78,99 | 78,95 | 78,50 | 79,00 | 7K | 15 |
| 16/11/2018 | 3,39% | 2,59 | 78,99 | 78,80 | 78,00 | 78,99 | 87K | 16 |
| 14/11/2018 | -1,99% | -1,55 | 76,40 | 78,00 | 76,40 | 78,09 | 28K | 22 |
| 13/11/2018 | -0,70% | -0,55 | 77,95 | 78,49 | 77,95 | 78,49 | 13K | 12 |
| 12/11/2018 | -0,63% | -0,50 | 78,50 | 78,99 | 77,53 | 78,99 | 7K | 12 |
| 09/11/2018 | 1,28% | 1,00 | 79,00 | 79,00 | 79,00 | 79,00 | 948 | 2 |
| 08/11/2018 | 0,00% | 0,00 | 78,00 | 78,01 | 76,01 | 78,01 | 9K | 15 |
| 07/11/2018 | -1,27% | -1,00 | 78,00 | 79,00 | 78,00 | 79,00 | 708 | 4 |
| 06/11/2018 | -0,63% | -0,50 | 79,00 | 79,01 | 78,05 | 79,01 | 11K | 8 |
| 05/11/2018 | -0,62% | -0,50 | 79,50 | 79,01 | 79,01 | 79,50 | 44K | 17 |
| 01/11/2018 | -3,01% | -2,48 | 80,00 | 80,91 | 80,00 | 80,91 | 10K | 9 |
| 31/10/2018 | 1,25% | 1,02 | 82,48 | 81,65 | 81,65 | 82,48 | 4K | 7 |
| 30/10/2018 | 1,82% | 1,46 | 81,46 | 81,00 | 81,00 | 81,46 | 54K | 12 |
| 29/10/2018 | 0,88% | 0,70 | 80,00 | 78,99 | 78,99 | 80,99 | 53K | 13 |
| 26/10/2018 | -0,56% | -0,45 | 79,30 | 79,75 | 78,31 | 79,75 | 7K | 8 |
| 25/10/2018 | 1,94% | 1,52 | 79,75 | 79,74 | 79,74 | 79,75 | 558 | 2 |
| 24/10/2018 | -2,20% | -1,76 | 78,23 | 81,46 | 78,23 | 81,46 | 47K | 29 |
| 23/10/2018 | 3,09% | 2,40 | 79,99 | 79,00 | 77,31 | 79,99 | 21K | 15 |
| 22/10/2018 | 0,12% | 0,09 | 77,59 | 77,80 | 76,60 | 78,97 | 14K | 21 |
| 19/10/2018 | 0,32% | 0,25 | 77,50 | 77,25 | 77,25 | 78,97 | 18K | 23 |
| 18/10/2018 | -0,91% | -0,71 | 77,25 | 76,13 | 76,13 | 77,50 | 43K | 21 |
| 17/10/2018 | 1,91% | 1,46 | 77,96 | 76,50 | 76,16 | 77,96 | 49K | 52 |
| 16/10/2018 | 0,62% | 0,47 | 76,50 | 77,00 | 76,05 | 77,00 | 13K | 30 |
| 15/10/2018 | -0,22% | -0,17 | 76,03 | 76,04 | 76,03 | 77,24 | 5K | 19 |
| 11/10/2018 | -2,56% | -2,00 | 76,20 | 77,08 | 76,20 | 77,50 | 22K | 31 |
| 10/10/2018 | -0,98% | -0,77 | 78,20 | 78,97 | 78,20 | 78,97 | 19K | 7 |
| 09/10/2018 | 0,60% | 0,47 | 78,97 | 78,96 | 76,66 | 78,97 | 10K | 13 |
| 08/10/2018 | 0,01% | 0,01 | 78,50 | 78,55 | 78,00 | 78,55 | 8K | 9 |
| 05/10/2018 | 0,00% | 0,00 | 78,49 | 78,49 | 78,49 | 78,96 | 7K | 10 |
| 04/10/2018 | -0,39% | -0,31 | 78,49 | 78,99 | 78,49 | 78,99 | 4K | 6 |
| 03/10/2018 | -0,24% | -0,19 | 78,80 | 78,79 | 75,25 | 78,80 | 4K | 9 |
| 02/10/2018 | 0,00% | 0,00 | 78,99 | 78,98 | 77,00 | 78,99 | 6K | 11 |
| 01/10/2018 | -1,14% | -0,91 | 78,99 | 78,99 | 78,99 | 78,99 | 473 | 1 |
| 28/09/2018 | 0,50% | 0,40 | 79,90 | 79,50 | 78,65 | 79,90 | 26K | 34 |
| 27/09/2018 | -0,25% | -0,20 | 79,50 | 79,66 | 79,50 | 79,73 | 6K | 8 |
| 26/09/2018 | 0,00% | 0,00 | 79,70 | 79,70 | 78,65 | 79,96 | 311K | 21 |
| 25/09/2018 | 0,00% | 0,00 | 79,70 | 79,69 | 79,11 | 79,70 | 16K | 20 |
| 24/09/2018 | -0,33% | -0,26 | 79,70 | 79,70 | 79,70 | 79,70 | 79 | 1 |
| 21/09/2018 | 0,04% | 0,03 | 79,96 | 79,24 | 79,24 | 79,96 | 3K | 7 |
Date,Open,High,Low,Close,Volume
22-Feb-19,60.03,63.77,60.03,63.77,11285
21-Feb-19,61.50,62.43,60.00,62.43,40601
20-Feb-19,60.06,61.50,60.00,61.50,17752
19-Feb-19,61.00,61.00,60.30,60.30,23525
18-Feb-19,61.44,61.44,59.05,59.05,39421
15-Feb-19,63.00,63.00,60.00,60.03,19312
14-Feb-19,61.80,61.81,60.00,60.90,148448
13-Feb-19,61.36,62.98,61.36,61.80,17842
12-Feb-19,61.35,65.80,61.35,61.37,18682
11-Feb-19,64.53,65.00,61.00,63.00,162320
08-Feb-19,66.50,66.61,66.11,66.11,19096
07-Feb-19,70.00,70.01,66.30,66.30,123290
06-Feb-19,70.20,70.98,70.00,70.00,16253
05-Feb-19,70.55,70.98,69.99,69.99,20302
04-Feb-19,70.20,70.98,70.10,70.10,27264
01-Feb-19,71.50,71.60,70.50,71.60,2564
31-Jan-19,71.66,72.05,71.56,71.56,25404
30-Jan-19,71.66,73.19,71.66,72.01,17961
29-Jan-19,71.65,72.50,71.54,72.50,40242
28-Jan-19,73.34,73.34,71.65,71.65,68290
24-Jan-19,72.80,73.22,71.55,71.55,16322
23-Jan-19,72.13,73.44,72.01,73.20,29135
22-Jan-19,73.66,73.66,72.14,72.14,19113
21-Jan-19,73.45,73.45,72.10,72.22,17944
18-Jan-19,72.97,73.49,72.20,72.24,14603
17-Jan-19,72.57,73.14,72.50,72.96,33792
16-Jan-19,73.41,73.41,72.55,72.61,50115
15-Jan-19,73.54,73.54,72.61,73.40,2706
14-Jan-19,73.51,73.60,72.51,72.52,68248
11-Jan-19,73.32,73.80,73.10,73.52,52985
10-Jan-19,73.80,74.50,73.29,73.29,26831
09-Jan-19,75.00,75.00,73.80,74.00,45736
08-Jan-19,75.89,75.89,74.23,74.23,23920
07-Jan-19,75.50,75.92,73.60,75.50,20035
04-Jan-19,74.13,75.92,74.10,75.88,29845
03-Jan-19,76.00,76.00,74.10,74.10,84244
02-Jan-19,77.31,77.31,75.51,76.00,25052
28-Dec-18,77.50,78.59,77.50,78.49,43609
27-Dec-18,77.50,78.75,77.50,78.75,24313
26-Dec-18,77.39,77.50,77.39,77.50,11919
21-Dec-18,77.39,77.39,76.60,76.67,33529
20-Dec-18,77.00,77.11,76.99,76.99,3543
19-Dec-18,77.38,77.38,77.00,77.00,3468
18-Dec-18,77.49,77.49,76.55,77.10,2390
17-Dec-18,77.20,77.50,77.02,77.50,33744
14-Dec-18,77.41,77.99,77.15,77.20,6576
13-Dec-18,77.02,77.97,77.01,77.05,3400
11-Dec-18,78.00,78.00,77.00,77.00,11204
10-Dec-18,77.05,78.00,77.05,78.00,5342
07-Dec-18,77.01,78.00,77.00,77.01,20484
06-Dec-18,77.15,78.31,77.00,77.00,14298
05-Dec-18,77.50,78.00,77.15,77.15,854
04-Dec-18,78.78,78.78,78.15,78.50,5339
03-Dec-18,76.45,78.80,76.45,78.78,25153
30-Nov-18,78.94,80.98,78.85,80.98,46705
29-Nov-18,78.80,78.98,78.80,78.95,3785
28-Nov-18,78.99,79.00,78.55,78.95,4342
27-Nov-18,78.99,78.99,78.50,78.85,9043
26-Nov-18,78.96,78.96,78.60,78.96,7812
23-Nov-18,79.00,79.00,78.96,78.96,2447
22-Nov-18,78.99,79.00,78.51,79.00,1577
21-Nov-18,78.99,79.00,78.50,79.00,8976
19-Nov-18,78.95,79.00,78.50,78.99,7025
16-Nov-18,78.80,78.99,78.00,78.99,87192
14-Nov-18,78.00,78.09,76.40,76.40,28024
13-Nov-18,78.49,78.49,77.95,77.95,12881
12-Nov-18,78.99,78.99,77.53,78.50,7391
09-Nov-18,79.00,79.00,79.00,79.00,948
08-Nov-18,78.01,78.01,76.01,78.00,9300
07-Nov-18,79.00,79.00,78.00,78.00,708
06-Nov-18,79.01,79.01,78.05,79.00,10572
05-Nov-18,79.01,79.50,79.01,79.50,44322
01-Nov-18,80.91,80.91,80.00,80.00,9766
31-Oct-18,81.65,82.48,81.65,82.48,3758
30-Oct-18,81.00,81.46,81.00,81.46,53944
29-Oct-18,78.99,80.99,78.99,80.00,52609
26-Oct-18,79.75,79.75,78.31,79.30,7172
25-Oct-18,79.74,79.75,79.74,79.75,558
24-Oct-18,81.46,81.46,78.23,78.23,46505
23-Oct-18,79.00,79.99,77.31,79.99,21348
22-Oct-18,77.80,78.97,76.60,77.59,13512
19-Oct-18,77.25,78.97,77.25,77.50,17584
18-Oct-18,76.13,77.50,76.13,77.25,42915
17-Oct-18,76.50,77.96,76.16,77.96,48947
16-Oct-18,77.00,77.00,76.05,76.50,12794
15-Oct-18,76.04,77.24,76.03,76.03,5138
11-Oct-18,77.08,77.50,76.20,76.20,22051
10-Oct-18,78.97,78.97,78.20,78.20,18901
09-Oct-18,78.96,78.97,76.66,78.97,10476
08-Oct-18,78.55,78.55,78.00,78.50,7824
05-Oct-18,78.49,78.96,78.49,78.49,7382
04-Oct-18,78.99,78.99,78.49,78.49,3860
03-Oct-18,78.79,78.80,75.25,78.80,3514
02-Oct-18,78.98,78.99,77.00,78.99,5772
01-Oct-18,78.99,78.99,78.99,78.99,473
28-Sep-18,79.50,79.90,78.65,79.90,25908
27-Sep-18,79.66,79.73,79.50,79.50,5728
26-Sep-18,79.70,79.96,78.65,79.70,311303
25-Sep-18,79.69,79.70,79.11,79.70,15613
24-Sep-18,79.70,79.70,79.70,79.70,79
21-Sep-18,79.24,79.96,79.24,79.96,3019
20-Sep-18,81.10,81.15,78.00,79.93,3019
19-Sep-18,79.09,81.10,76.80,81.10,3019
18-Sep-18,77.50,79.10,77.50,79.10,3019
17-Sep-18,77.02,79.10,77.02,77.02,3019
14-Sep-18,77.44,77.44,77.00,77.01,3019
13-Sep-18,77.73,77.77,77.00,77.00,3019
12-Sep-18,77.74,77.74,76.51,76.70,3019
11-Sep-18,77.76,77.76,77.74,77.74,3019
10-Sep-18,77.99,78.00,77.76,77.77,3019
06-Sep-18,78.50,78.50,78.50,78.50,3019
05-Sep-18,78.00,78.87,77.00,77.00,3019
04-Sep-18,78.74,78.74,78.00,78.00,3019
03-Sep-18,79.12,79.12,79.00,79.00,3019
31-Aug-18,79.44,79.45,78.80,79.10,3019
30-Aug-18,79.45,79.45,79.44,79.45,3019
29-Aug-18,79.49,79.49,79.44,79.45,3019
28-Aug-18,78.74,79.45,78.74,79.45,3019
27-Aug-18,79.44,79.45,79.43,79.45,3019
24-Aug-18,79.42,79.45,78.51,79.45,3019
23-Aug-18,79.44,79.50,78.15,79.42,3019
22-Aug-18,78.27,79.45,77.70,79.45,3019
21-Aug-18,79.45,79.49,77.60,79.43,3019
20-Aug-18,79.48,79.49,78.45,79.45,3019
17-Aug-18,79.50,79.50,77.21,79.50,3019
16-Aug-18,79.49,79.49,77.00,79.49,3019
15-Aug-18,79.98,79.98,79.02,79.02,3019
14-Aug-18,79.04,79.98,79.04,79.98,3019
13-Aug-18,79.94,79.95,79.00,79.95,3019
10-Aug-18,79.99,80.00,78.50,78.50,3019
09-Aug-18,79.96,80.05,79.87,80.00,3019
08-Aug-18,80.20,80.66,79.76,79.76,3019
07-Aug-18,80.87,80.87,80.77,80.77,3019
06-Aug-18,81.00,81.00,78.20,79.21,3019
*exoneração de responsabilidade