Cotação atual, histórico e gráfico do papel: PLRI11

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 PLRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/09/2021	-0,19%	-0,09	47,56	47,55	44,52	47,98	4K	13
23/09/2021	-0,65%	-0,31	47,65	47,84	46,80	47,84	23K	8
22/09/2021	-0,29%	-0,14	47,96	45,69	44,50	48,00	4K	20
21/09/2021	3,44%	1,60	48,10	48,10	48,10	48,10	240	2
20/09/2021	-3,27%	-1,57	46,50	48,07	46,50	48,07	9K	7
17/09/2021	4,03%	1,86	48,07	46,26	46,26	48,07	27K	16
16/09/2021	-3,67%	-1,76	46,21	47,20	46,21	47,21	2K	7
15/09/2021	2,04%	0,96	47,97	47,03	45,90	48,00	35K	234
14/09/2021	1,73%	0,80	47,01	46,16	46,15	48,00	1K	9
13/09/2021	-3,71%	-1,78	46,21	46,21	46,21	46,21	231	1
10/09/2021	2,19%	1,03	47,99	47,00	47,00	47,99	9K	7

09/09/2021	2,09%	0,96	46,96	47,00	46,95	47,00	1K	3
08/09/2021	-3,81%	-1,82	46,00	46,01	46,00	47,84	9K	8
06/09/2021	2,84%	1,32	47,82	46,50	46,50	47,82	5K	3
02/09/2021	1,09%	0,50	46,50	46,70	46,50	46,70	8K	4
01/09/2021	-3,87%	-1,85	46,00	46,00	46,00	46,00	6K	1
31/08/2021	0,06%	0,03	47,85	47,84	47,84	47,85	956	5
30/08/2021	3,66%	1,69	47,82	46,16	46,16	47,82	1K	4
27/08/2021	-2,86%	-1,36	46,13	47,84	46,13	47,84	647	4
26/08/2021	-1,02%	-0,49	47,49	47,98	47,49	47,98	2K	5
25/08/2021	-0,77%	-0,37	47,98	47,99	47,98	47,99	7K	5
24/08/2021	-0,62%	-0,30	48,35	46,10	46,10	48,42	1K	7
23/08/2021	-0,25%	-0,12	48,65	48,65	48,65	48,65	97	2
20/08/2021	4,88%	2,27	48,77	46,50	46,10	48,77	3K	10
19/08/2021	-4,65%	-2,27	46,50	46,50	46,50	46,50	46	1
18/08/2021	3,77%	1,77	48,77	48,77	48,77	48,77	48	1
17/08/2021	-3,73%	-1,82	47,00	48,89	47,00	48,89	1K	7
16/08/2021	4,99%	2,32	48,82	48,89	48,82	48,89	146	3
13/08/2021	0,00%	0,00	46,50	48,33	46,50	49,00	2K	6
12/08/2021	-3,33%	-1,60	46,50	45,80	45,80	46,51	4K	6
11/08/2021	1,05%	0,50	48,10	47,60	47,60	48,10	5K	6
10/08/2021	4,27%	1,95	47,60	45,65	45,65	48,33	11K	14
09/08/2021	-2,85%	-1,34	45,65	46,99	45,65	46,99	1K	6
06/08/2021	5,55%	2,47	46,99	47,47	45,99	47,48	2K	5
05/08/2021	-6,27%	-2,98	44,52	45,20	44,00	45,20	8K	7
04/08/2021	0,00%	0,00	47,50	45,14	45,13	47,50	2K	3
03/08/2021	0,00%	0,00	47,50	47,50	47,50	47,60	760	4
02/08/2021	-0,81%	-0,39	47,50	47,80	47,50	47,80	428	2
30/07/2021	-0,23%	-0,11	47,89	48,34	47,89	48,34	3K	10
29/07/2021	0,00%	0,00	48,00	48,00	48,00	48,00	96	1
26/07/2021	0,02%	0,01	48,00	47,99	47,99	48,00	10K	3
23/07/2021	5,36%	2,44	47,99	47,99	47,99	47,99	1K	3
22/07/2021	-3,09%	-1,45	45,55	46,89	45,55	46,89	1K	6
21/07/2021	2,17%	1,00	47,00	47,00	45,53	47,00	14K	10
20/07/2021	0,00%	0,00	46,00	46,00	46,00	46,00	2K	4
19/07/2021	-1,90%	-0,89	46,00	46,00	46,00	46,00	276	2
16/07/2021	0,00%	0,00	46,89	46,89	46,89	46,89	187	2
15/07/2021	1,93%	0,89	46,89	46,99	46,01	47,00	4K	10
14/07/2021	0,00%	0,00	46,00	45,50	45,50	46,00	5K	2
13/07/2021	2,00%	0,90	46,00	45,20	45,10	46,00	17K	12
12/07/2021	1,49%	0,66	45,10	45,97	45,09	45,97	1K	4
08/07/2021	-0,13%	-0,06	44,44	44,55	44,44	45,00	11K	9
07/07/2021	-3,18%	-1,46	44,50	46,00	43,90	46,00	32K	19
06/07/2021	1,86%	0,84	45,96	45,95	45,95	45,96	1K	4
05/07/2021	-4,00%	-1,88	45,12	47,00	45,10	47,00	44K	21
02/07/2021	0,00%	0,00	47,00	47,00	47,00	47,00	987	1
01/07/2021	-2,04%	-0,98	47,00	47,00	47,00	47,00	282	2
30/06/2021	3,41%	1,58	47,98	46,40	45,50	48,00	78K	49
29/06/2021	1,38%	0,63	46,40	45,76	45,30	48,00	27K	24
28/06/2021	1,71%	0,77	45,77	46,18	45,00	46,18	16K	10
25/06/2021	-2,81%	-1,30	45,00	45,80	45,00	45,80	11K	11
24/06/2021	1,65%	0,75	46,30	46,26	45,50	46,30	15K	16
23/06/2021	-4,99%	-2,39	45,55	45,34	45,34	45,55	2K	9
22/06/2021	0,99%	0,47	47,94	47,47	45,33	47,94	54K	25
21/06/2021	0,00%	0,00	47,47	47,47	47,47	47,47	2K	2
18/06/2021	4,31%	1,96	47,47	45,51	45,51	47,96	2K	5
17/06/2021	-5,89%	-2,85	45,51	45,31	45,31	48,99	15K	43
16/06/2021	5,98%	2,73	48,36	45,63	45,47	52,85	58K	134
15/06/2021	-0,74%	-0,34	45,63	45,50	45,48	45,95	866	15
14/06/2021	1,10%	0,50	45,97	45,47	45,47	45,97	51K	17
11/06/2021	-0,48%	-0,22	45,47	45,50	45,11	45,50	1K	9
10/06/2021	0,40%	0,18	45,69	45,65	45,50	45,69	5K	34
09/06/2021	0,02%	0,01	45,51	45,50	45,50	45,51	1K	5
08/06/2021	-0,70%	-0,32	45,50	45,82	45,04	45,82	13K	18
07/06/2021	1,46%	0,66	45,82	45,20	45,20	45,86	910	6
04/06/2021	-1,48%	-0,68	45,16	45,87	45,15	45,87	43K	17
02/06/2021	1,91%	0,86	45,84	45,87	44,98	45,87	5K	8
01/06/2021	-2,24%	-1,03	44,98	45,90	44,98	45,90	911	8
31/05/2021	0,17%	0,08	46,01	46,00	45,90	46,01	14K	13
28/05/2021	0,72%	0,33	45,93	45,92	45,62	45,93	10K	12
27/05/2021	-0,31%	-0,14	45,60	45,93	45,50	45,93	11K	8
26/05/2021	-0,24%	-0,11	45,74	45,91	45,50	45,93	7K	11
25/05/2021	0,75%	0,34	45,85	45,70	45,61	45,91	457	4
24/05/2021	0,04%	0,02	45,51	45,93	45,45	45,93	4K	13
21/05/2021	0,86%	0,39	45,49	45,15	43,85	45,49	4K	11
20/05/2021	-0,60%	-0,27	45,10	45,01	44,53	45,66	675	8
19/05/2021	-1,22%	-0,56	45,37	44,53	44,30	45,92	39K	111
18/05/2021	1,95%	0,88	45,93	45,59	44,52	45,99	19K	18
17/05/2021	-1,31%	-0,60	45,05	45,40	44,92	45,41	54K	190
14/05/2021	1,31%	0,59	45,65	45,45	45,45	45,65	912	5
13/05/2021	0,56%	0,25	45,06	45,60	45,06	45,60	542	5
12/05/2021	-2,37%	-1,09	44,81	45,80	44,80	45,99	17K	65
11/05/2021	2,00%	0,90	45,90	44,76	44,76	46,30	17K	25
10/05/2021	0,60%	0,27	45,00	44,99	44,99	45,00	4K	4
07/05/2021	0,07%	0,03	44,73	45,24	44,54	45,24	4K	8
06/05/2021	0,45%	0,20	44,70	44,79	44,30	45,51	12K	21
05/05/2021	0,88%	0,39	44,50	44,50	44,01	44,50	9K	16
04/05/2021	-0,76%	-0,34	44,11	44,05	44,03	44,99	10K	11
03/05/2021	-2,52%	-1,15	44,45	44,03	43,79	45,00	10K	14
30/04/2021	0,66%	0,30	45,60	45,60	45,60	45,60	364	3
29/04/2021	0,76%	0,34	45,30	44,83	44,69	45,30	5K	20
28/04/2021	-1,27%	-0,58	44,96	45,50	44,50	45,94	8K	10
27/04/2021	-0,33%	-0,15	45,54	45,14	45,14	45,55	727	5
23/04/2021	-0,61%	-0,28	45,69	44,99	44,01	45,97	10K	18
22/04/2021	4,41%	1,94	45,97	44,01	44,01	45,97	4K	8
20/04/2021	0,07%	0,03	44,03	44,03	44,01	45,45	2K	7
19/04/2021	-1,19%	-0,53	44,00	45,19	44,00	45,35	3K	12
16/04/2021	0,00%	0,00	44,53	44,53	44,53	44,53	89	1
15/04/2021	0,07%	0,03	44,53	45,03	44,00	45,20	10K	22
14/04/2021	0,09%	0,04	44,50	44,40	44,40	44,70	19K	11
13/04/2021	-2,14%	-0,97	44,46	45,40	44,46	45,40	178	2
12/04/2021	-0,85%	-0,39	45,43	45,82	44,30	45,82	5K	11
08/04/2021	1,48%	0,67	45,82	44,61	43,98	45,93	2K	11
07/04/2021	-0,70%	-0,32	45,15	45,15	43,90	45,15	12K	18
06/04/2021	1,77%	0,79	45,47	45,22	44,01	45,47	6K	6
05/04/2021	0,02%	0,01	44,68	44,67	44,40	45,87	9K	16
01/04/2021	-2,89%	-1,33	44,67	46,00	43,60	46,00	25K	31
31/03/2021	-0,97%	-0,45	46,00	46,50	46,00	46,95	18K	32
30/03/2021	1,20%	0,55	46,45	46,45	46,45	46,50	10K	13
29/03/2021	-0,07%	-0,03	45,90	45,70	45,50	46,35	25K	9
26/03/2021	-0,07%	-0,03	45,93	46,49	45,49	46,50	24K	13
25/03/2021	-0,07%	-0,03	45,96	46,50	45,18	46,50	8K	14
24/03/2021	0,00%	0,00	45,99	45,99	45,99	45,99	10K	7
23/03/2021	0,00%	0,00	45,99	45,12	44,10	46,50	12K	19
22/03/2021	0,66%	0,30	45,99	45,73	45,10	46,00	36K	13
19/03/2021	1,31%	0,59	45,69	45,10	45,10	45,73	12K	10
18/03/2021	-1,10%	-0,50	45,10	45,00	45,00	45,60	6K	6
17/03/2021	-0,20%	-0,09	45,60	45,68	45,51	45,68	1K	3
16/03/2021	0,02%	0,01	45,69	45,13	44,98	45,69	7K	18
15/03/2021	0,40%	0,18	45,68	45,06	45,05	45,69	2K	8
12/03/2021	-0,46%	-0,21	45,50	45,50	43,81	45,50	35K	43
11/03/2021	2,47%	1,10	45,71	43,54	43,02	45,71	5K	14
10/03/2021	2,55%	1,11	44,61	45,69	43,54	45,70	6K	19
09/03/2021	-	-	43,50	45,00	43,50	45,73	26K	39

Date,Open,High,Low,Close,Volume
24-Sep-21,47.55,47.98,44.52,47.56,4229
23-Sep-21,47.84,47.84,46.80,47.65,22724
22-Sep-21,45.69,48.00,44.50,47.96,4211
21-Sep-21,48.10,48.10,48.10,48.10,240
20-Sep-21,48.07,48.07,46.50,46.50,8848
17-Sep-21,46.26,48.07,46.26,48.07,27199
16-Sep-21,47.20,47.21,46.21,46.21,2253
15-Sep-21,47.03,48.00,45.90,47.97,35223
14-Sep-21,46.16,48.00,46.15,47.01,1411
13-Sep-21,46.21,46.21,46.21,46.21,231
10-Sep-21,47.00,47.99,47.00,47.99,8620
09-Sep-21,47.00,47.00,46.95,46.96,1456
08-Sep-21,46.01,47.84,46.00,46.00,8533
06-Sep-21,46.50,47.82,46.50,47.82,4715
02-Sep-21,46.70,46.70,46.50,46.50,7840
01-Sep-21,46.00,46.00,46.00,46.00,5888
31-Aug-21,47.84,47.85,47.84,47.85,956
30-Aug-21,46.16,47.82,46.16,47.82,1063
27-Aug-21,47.84,47.84,46.13,46.13,647
26-Aug-21,47.98,47.98,47.49,47.49,2424
25-Aug-21,47.99,47.99,47.98,47.98,6909
24-Aug-21,46.10,48.42,46.10,48.35,1205
23-Aug-21,48.65,48.65,48.65,48.65,97
20-Aug-21,46.50,48.77,46.10,48.77,2557
19-Aug-21,46.50,46.50,46.50,46.50,46
18-Aug-21,48.77,48.77,48.77,48.77,48
17-Aug-21,48.89,48.89,47.00,47.00,1004
16-Aug-21,48.89,48.89,48.82,48.82,146
13-Aug-21,48.33,49.00,46.50,46.50,1549
12-Aug-21,45.80,46.51,45.80,46.50,4224
11-Aug-21,47.60,48.10,47.60,48.10,5135
10-Aug-21,45.65,48.33,45.65,47.60,10558
09-Aug-21,46.99,46.99,45.65,45.65,1280
06-Aug-21,47.47,47.48,45.99,46.99,2395
05-Aug-21,45.20,45.20,44.00,44.52,7672
04-Aug-21,45.14,47.50,45.13,47.50,2384
03-Aug-21,47.50,47.60,47.50,47.50,760
02-Aug-21,47.80,47.80,47.50,47.50,428
30-Jul-21,48.34,48.34,47.89,47.89,2923
29-Jul-21,48.00,48.00,48.00,48.00,96
26-Jul-21,47.99,48.00,47.99,48.00,9693
23-Jul-21,47.99,47.99,47.99,47.99,1007
22-Jul-21,46.89,46.89,45.55,45.55,1152
21-Jul-21,47.00,47.00,45.53,47.00,13670
20-Jul-21,46.00,46.00,46.00,46.00,2024
19-Jul-21,46.00,46.00,46.00,46.00,276
16-Jul-21,46.89,46.89,46.89,46.89,187
15-Jul-21,46.99,47.00,46.01,46.89,3683
14-Jul-21,45.50,46.00,45.50,46.00,4553
13-Jul-21,45.20,46.00,45.10,46.00,17456
12-Jul-21,45.97,45.97,45.09,45.10,1173
08-Jul-21,44.55,45.00,44.44,44.44,11135
07-Jul-21,46.00,46.00,43.90,44.50,32237
06-Jul-21,45.95,45.96,45.95,45.96,1424
05-Jul-21,47.00,47.00,45.10,45.12,44101
02-Jul-21,47.00,47.00,47.00,47.00,987
01-Jul-21,47.00,47.00,47.00,47.00,282
30-Jun-21,46.40,48.00,45.50,47.98,77926
29-Jun-21,45.76,48.00,45.30,46.40,26606
28-Jun-21,46.18,46.18,45.00,45.77,16396
25-Jun-21,45.80,45.80,45.00,45.00,10735
24-Jun-21,46.26,46.30,45.50,46.30,15339
23-Jun-21,45.34,45.55,45.34,45.55,1818
22-Jun-21,47.47,47.94,45.33,47.94,54445
21-Jun-21,47.47,47.47,47.47,47.47,2373
18-Jun-21,45.51,47.96,45.51,47.47,2275
17-Jun-21,45.31,48.99,45.31,45.51,15457
16-Jun-21,45.63,52.85,45.47,48.36,57913
15-Jun-21,45.50,45.95,45.48,45.63,866
14-Jun-21,45.47,45.97,45.47,45.97,50718
11-Jun-21,45.50,45.50,45.11,45.47,1272
10-Jun-21,45.65,45.69,45.50,45.69,5416
09-Jun-21,45.50,45.51,45.50,45.51,1001
08-Jun-21,45.82,45.82,45.04,45.50,12760
07-Jun-21,45.20,45.86,45.20,45.82,910
04-Jun-21,45.87,45.87,45.15,45.16,43401
02-Jun-21,45.87,45.87,44.98,45.84,4907
01-Jun-21,45.90,45.90,44.98,44.98,911
31-May-21,46.00,46.01,45.90,46.01,14147
28-May-21,45.92,45.93,45.62,45.93,10054
27-May-21,45.93,45.93,45.50,45.60,11155
26-May-21,45.91,45.93,45.50,45.74,6509
25-May-21,45.70,45.91,45.61,45.85,457
24-May-21,45.93,45.93,45.45,45.51,3661
21-May-21,45.15,45.49,43.85,45.49,3757
20-May-21,45.01,45.66,44.53,45.10,675
19-May-21,44.53,45.92,44.30,45.37,39224
18-May-21,45.59,45.99,44.52,45.93,19221
17-May-21,45.40,45.41,44.92,45.05,54346
14-May-21,45.45,45.65,45.45,45.65,912
13-May-21,45.60,45.60,45.06,45.06,542
12-May-21,45.80,45.99,44.80,44.81,16879
11-May-21,44.76,46.30,44.76,45.90,17178
10-May-21,44.99,45.00,44.99,45.00,3734
07-May-21,45.24,45.24,44.54,44.73,3673
06-May-21,44.79,45.51,44.30,44.70,11598
05-May-21,44.50,44.50,44.01,44.50,8957
04-May-21,44.05,44.99,44.03,44.11,10137
03-May-21,44.03,45.00,43.79,44.45,9697
30-Apr-21,45.60,45.60,45.60,45.60,364
29-Apr-21,44.83,45.30,44.69,45.30,4926
28-Apr-21,45.50,45.94,44.50,44.96,7864
27-Apr-21,45.14,45.55,45.14,45.54,727
23-Apr-21,44.99,45.97,44.01,45.69,10443
22-Apr-21,44.01,45.97,44.01,45.97,4274
20-Apr-21,44.03,45.45,44.01,44.03,2208
19-Apr-21,45.19,45.35,44.00,44.00,3023
16-Apr-21,44.53,44.53,44.53,44.53,89
15-Apr-21,45.03,45.20,44.00,44.53,9706
14-Apr-21,44.40,44.70,44.40,44.50,18650
13-Apr-21,45.40,45.40,44.46,44.46,178
12-Apr-21,45.82,45.82,44.30,45.43,4543
08-Apr-21,44.61,45.93,43.98,45.82,2341
07-Apr-21,45.15,45.15,43.90,45.15,11668
06-Apr-21,45.22,45.47,44.01,45.47,6270
05-Apr-21,44.67,45.87,44.40,44.68,8886
01-Apr-21,46.00,46.00,43.60,44.67,24902
31-Mar-21,46.50,46.95,46.00,46.00,17759
30-Mar-21,46.45,46.50,46.45,46.45,9524
29-Mar-21,45.70,46.35,45.50,45.90,25180
26-Mar-21,46.49,46.50,45.49,45.93,23626
25-Mar-21,46.50,46.50,45.18,45.96,7825
24-Mar-21,45.99,45.99,45.99,45.99,9611
23-Mar-21,45.12,46.50,44.10,45.99,11836
22-Mar-21,45.73,46.00,45.10,45.99,35841
19-Mar-21,45.10,45.73,45.10,45.69,12425
18-Mar-21,45.00,45.60,45.00,45.10,6255
17-Mar-21,45.68,45.68,45.51,45.60,1231
16-Mar-21,45.13,45.69,44.98,45.69,6985
15-Mar-21,45.06,45.69,45.05,45.68,2143
12-Mar-21,45.50,45.50,43.81,45.50,34903
11-Mar-21,43.54,45.71,43.02,45.71,5091
10-Mar-21,45.69,45.70,43.54,44.61,5507
09-Mar-21,45.00,45.73,43.50,43.50,25608

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PLRI11

cotações, gráficos e mais...