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
02/04/2025	0,06%	0,01	15,99	15,99	15,99	15,99	1K	8
01/04/2025	-0,12%	-0,02	15,98	14,01	14,01	16,65	12K	31
31/03/2025	-1,84%	-0,30	16,00	16,50	16,00	16,50	3K	10
28/03/2025	-1,21%	-0,20	16,30	15,67	15,67	16,49	12K	26
27/03/2025	0,00%	0,00	16,50	16,49	14,10	16,50	50K	37
26/03/2025	0,00%	0,00	16,50	16,50	15,26	16,50	7K	14
25/03/2025	0,73%	0,12	16,50	16,42	15,01	16,77	17K	27

24/03/2025	5,68%	0,88	16,38	15,96	15,93	16,56	8K	36
21/03/2025	3,33%	0,50	15,50	15,00	14,49	15,50	6K	27
20/03/2025	0,07%	0,01	15,00	15,00	14,39	15,00	5K	13
19/03/2025	0,94%	0,14	14,99	15,99	14,39	15,99	824	13
18/03/2025	-1,00%	-0,15	14,85	15,00	14,01	15,89	12K	39
17/03/2025	0,87%	0,13	15,00	15,00	14,87	16,30	33K	37
14/03/2025	-0,80%	-0,12	14,87	15,00	14,86	16,64	7K	33
13/03/2025	0,07%	0,01	14,99	14,23	14,23	15,00	7K	21
12/03/2025	-0,13%	-0,02	14,98	14,90	14,01	14,99	1K	10
11/03/2025	0,00%	0,00	15,00	15,00	14,99	15,00	5K	20
10/03/2025	1,21%	0,18	15,00	14,99	14,93	16,04	30K	47
07/03/2025	-0,54%	-0,08	14,82	15,00	13,25	15,00	17K	26
06/03/2025	6,43%	0,90	14,90	14,01	14,01	14,99	14K	37
05/03/2025	-12,45%	-1,99	14,00	14,99	14,00	14,99	2K	19
28/02/2025	6,74%	1,01	15,99	14,99	14,01	17,80	39K	63
27/02/2025	-0,13%	-0,02	14,98	14,99	14,01	15,00	879	12
26/02/2025	1,08%	0,16	15,00	14,96	14,96	15,40	9K	17
25/02/2025	6,23%	0,87	14,84	14,85	14,80	14,97	23K	38
24/02/2025	-0,14%	-0,02	13,97	13,95	13,69	13,97	4K	21
21/02/2025	7,20%	0,94	13,99	14,00	12,73	14,80	8K	35
20/02/2025	4,40%	0,55	13,05	13,05	12,60	13,45	3K	20
19/02/2025	-10,65%	-1,49	12,50	13,52	12,50	13,94	21K	51
18/02/2025	3,48%	0,47	13,99	13,06	13,05	13,99	13K	19
17/02/2025	0,15%	0,02	13,52	13,51	13,50	13,52	310	5
14/02/2025	-9,34%	-1,39	13,50	13,93	13,49	13,93	2K	14
13/02/2025	2,76%	0,40	14,89	14,88	14,01	14,89	265	8
12/02/2025	-3,14%	-0,47	14,49	14,89	13,81	14,89	2K	13
11/02/2025	3,24%	0,47	14,96	14,95	14,95	14,96	59	2
10/02/2025	-1,63%	-0,24	14,49	14,59	13,50	14,97	5K	22
07/02/2025	7,60%	1,04	14,73	13,77	13,77	14,74	4K	35
06/02/2025	1,33%	0,18	13,69	13,51	13,51	13,69	2K	8
05/02/2025	12,30%	1,48	13,51	12,10	12,10	13,85	439	9
04/02/2025	-19,75%	-2,96	12,03	14,97	12,03	14,97	5K	18
03/02/2025	1,97%	0,29	14,99	14,39	14,39	14,99	312	5
31/01/2025	-0,68%	-0,10	14,70	14,80	13,20	14,80	693	7
30/01/2025	2,28%	0,33	14,80	14,90	14,80	14,90	1K	6
29/01/2025	7,26%	0,98	14,47	13,21	13,21	14,48	2K	7
28/01/2025	-9,83%	-1,47	13,49	14,94	13,49	14,95	13K	29
27/01/2025	11,23%	1,51	14,96	14,96	14,96	14,96	44	1
24/01/2025	-10,21%	-1,53	13,45	14,97	13,45	14,98	4K	16
23/01/2025	0,00%	0,00	14,98	14,97	13,48	14,98	826	25
22/01/2025	0,07%	0,01	14,98	14,97	14,95	14,98	5K	34
21/01/2025	0,00%	0,00	14,97	14,96	14,96	14,98	389	8
20/01/2025	-0,07%	-0,01	14,97	14,98	14,97	14,98	3K	36
17/01/2025	0,07%	0,01	14,98	14,98	13,69	14,98	2K	35
16/01/2025	8,79%	1,21	14,97	14,97	14,97	14,97	164	2
15/01/2025	-8,27%	-1,24	13,76	14,99	13,76	14,99	7K	24
14/01/2025	0,00%	0,00	15,00	15,00	15,00	15,00	135	3
13/01/2025	7,07%	0,99	15,00	15,00	14,99	15,00	119	3
10/01/2025	-6,60%	-0,99	14,01	15,00	14,01	15,00	354	8
09/01/2025	0,67%	0,10	15,00	14,90	14,90	15,00	8K	20
08/01/2025	6,35%	0,89	14,90	14,90	13,79	14,90	2K	18
07/01/2025	1,52%	0,21	14,01	14,90	14,01	14,90	713	9
06/01/2025	-11,14%	-1,73	13,80	14,96	13,80	14,96	580	6
03/01/2025	22,86%	2,89	15,53	16,54	15,53	16,54	203	3
02/01/2025	5,07%	0,61	12,64	11,50	11,50	12,64	369	4
30/12/2024	0,33%	0,04	12,03	11,99	11,98	12,03	3K	8
27/12/2024	0,08%	0,01	11,99	11,99	11,99	11,99	23	2
26/12/2024	0,00%	0,00	11,98	11,98	10,54	11,99	663	8
23/12/2024	-0,08%	-0,01	11,98	11,98	11,98	11,98	47	1
20/12/2024	9,00%	0,99	11,99	10,99	10,99	11,99	7K	3
19/12/2024	0,09%	0,01	11,00	10,00	10,00	11,00	302	10
18/12/2024	9,79%	0,98	10,99	10,01	10,01	10,99	21	2
17/12/2024	-0,10%	-0,01	10,01	10,02	10,01	10,02	2K	3
16/12/2024	-0,10%	-0,01	10,02	10,02	10,02	10,02	20	2
13/12/2024	0,00%	0,00	10,03	10,03	10,03	10,03	20	2
11/12/2024	0,00%	0,00	10,03	10,03	10,03	10,03	441	6
10/12/2024	0,10%	0,01	10,03	10,03	10,03	10,03	802	5
09/12/2024	0,10%	0,01	10,02	10,02	10,02	10,02	20	1
05/12/2024	-1,86%	-0,19	10,01	10,10	10,01	10,10	2K	14
04/12/2024	-3,77%	-0,40	10,20	10,20	10,01	10,20	3K	8
03/12/2024	0,00%	0,00	10,60	10,60	10,60	10,61	212	6
02/12/2024	-13,82%	-1,70	10,60	11,00	10,60	11,00	21	2
29/11/2024	-4,43%	-0,57	12,30	12,90	12,30	13,48	9K	68
28/11/2024	28,70%	2,87	12,87	9,82	9,82	12,89	3K	29
27/11/2024	-0,10%	-0,01	10,00	10,01	10,00	10,01	12K	106
26/11/2024	0,00%	0,00	10,01	10,01	10,01	10,01	1K	21
25/11/2024	-1,86%	-0,19	10,01	10,20	10,01	10,20	381	8
22/11/2024	0,39%	0,04	10,20	10,17	10,01	10,20	14K	31
21/11/2024	-0,10%	-0,01	10,16	10,17	10,16	10,17	2K	20
19/11/2024	0,00%	0,00	10,17	10,17	10,17	10,17	203	2
18/11/2024	0,00%	0,00	10,17	10,17	10,17	10,17	244	3
14/11/2024	0,00%	0,00	10,17	10,17	10,17	10,17	40	2
13/11/2024	0,10%	0,01	10,17	10,17	10,17	10,18	610	6
12/11/2024	-0,39%	-0,04	10,16	10,17	10,16	10,17	1K	12
11/11/2024	-2,76%	-0,29	10,20	10,30	10,16	10,30	1K	9
08/11/2024	-3,76%	-0,41	10,49	10,50	10,49	11,00	3K	16
07/11/2024	-1,89%	-0,21	10,90	11,11	10,70	11,11	364	6
06/11/2024	0,00%	0,00	11,11	11,10	11,10	11,11	2K	6
05/11/2024	-4,22%	-0,49	11,11	11,30	11,11	11,30	155	5
04/11/2024	-2,36%	-0,28	11,60	11,80	11,60	11,80	935	8
01/11/2024	-0,17%	-0,02	11,88	11,88	11,88	11,88	237	2
30/10/2024	0,00%	0,00	11,90	11,90	11,90	11,90	2K	4
28/10/2024	7,11%	0,79	11,90	11,11	11,11	12,00	788	5
24/10/2024	0,09%	0,01	11,11	11,11	11,11	11,11	144	1
23/10/2024	0,82%	0,09	11,10	11,01	11,01	11,10	399	2
22/10/2024	-4,34%	-0,50	11,01	11,01	11,01	11,01	594	3
21/10/2024	0,00%	0,00	11,51	11,51	11,51	11,51	92	1
18/10/2024	0,00%	0,00	11,51	11,51	11,51	12,05	23K	6
17/10/2024	0,00%	0,00	11,51	11,51	11,51	11,51	46	2
16/10/2024	-7,85%	-0,98	11,51	11,99	11,51	12,00	2K	10
15/10/2024	3,22%	0,39	12,49	12,00	12,00	12,49	1K	9
14/10/2024	-6,92%	-0,90	12,10	13,50	12,10	13,80	968	7
11/10/2024	4,33%	0,54	13,00	13,00	13,00	13,00	156	1
10/10/2024	-4,15%	-0,54	12,46	13,00	12,46	13,00	189	4
09/10/2024	-2,91%	-0,39	13,00	13,59	13,00	13,59	2K	7
08/10/2024	5,02%	0,64	13,39	12,78	12,75	13,39	977	13
07/10/2024	-10,21%	-1,45	12,75	14,19	12,75	14,20	4K	18
04/10/2024	0,00%	0,00	14,20	14,20	14,20	14,20	170	3
03/10/2024	-13,15%	-2,15	14,20	16,35	12,05	16,35	2K	20
02/10/2024	-8,61%	-1,54	16,35	16,80	15,50	16,80	6K	31
01/10/2024	-0,50%	-0,09	17,89	17,93	17,89	17,93	913	3
30/09/2024	5,89%	1,00	17,98	17,97	17,97	17,98	13K	9
27/09/2024	-5,61%	-1,01	16,98	17,99	16,92	17,99	12K	25
26/09/2024	-0,06%	-0,01	17,99	17,10	17,10	18,00	819	10
25/09/2024	2,04%	0,36	18,00	17,69	17,35	18,00	5K	13
24/09/2024	1,67%	0,29	17,64	17,64	17,64	17,64	317	8
23/09/2024	0,17%	0,03	17,35	17,36	17,35	17,59	2K	16
20/09/2024	5,03%	0,83	17,32	17,30	17,30	17,34	2K	7
19/09/2024	-4,13%	-0,71	16,49	17,23	16,49	17,35	4K	18
18/09/2024	1,42%	0,24	17,20	17,06	17,06	17,25	46K	23
17/09/2024	16,01%	2,34	16,96	16,30	16,30	16,98	3K	20
16/09/2024	0,07%	0,01	14,62	14,61	14,61	14,62	116	3
13/09/2024	0,00%	0,00	14,61	14,61	14,61	14,61	14	1
12/09/2024	2,53%	0,36	14,61	14,25	14,25	17,06	2K	19
11/09/2024	0,00%	0,00	14,25	14,25	14,25	14,25	356	3
10/09/2024	-	-	14,25	14,50	14,25	14,50	672	8

Date,Open,High,Low,Close,Volume
02-Apr-25,15.99,15.99,15.99,15.99,1439
01-Apr-25,14.01,16.65,14.01,15.98,12185
31-Mar-25,16.50,16.50,16.00,16.00,3146
28-Mar-25,15.67,16.49,15.67,16.30,11592
27-Mar-25,16.49,16.50,14.10,16.50,50304
26-Mar-25,16.50,16.50,15.26,16.50,6532
25-Mar-25,16.42,16.77,15.01,16.50,16729
24-Mar-25,15.96,16.56,15.93,16.38,8049
21-Mar-25,15.00,15.50,14.49,15.50,5588
20-Mar-25,15.00,15.00,14.39,15.00,5459
19-Mar-25,15.99,15.99,14.39,14.99,824
18-Mar-25,15.00,15.89,14.01,14.85,11939
17-Mar-25,15.00,16.30,14.87,15.00,32862
14-Mar-25,15.00,16.64,14.86,14.87,6660
13-Mar-25,14.23,15.00,14.23,14.99,6928
12-Mar-25,14.90,14.99,14.01,14.98,1153
11-Mar-25,15.00,15.00,14.99,15.00,4949
10-Mar-25,14.99,16.04,14.93,15.00,30136
07-Mar-25,15.00,15.00,13.25,14.82,17393
06-Mar-25,14.01,14.99,14.01,14.90,13910
05-Mar-25,14.99,14.99,14.00,14.00,2434
28-Feb-25,14.99,17.80,14.01,15.99,38508
27-Feb-25,14.99,15.00,14.01,14.98,879
26-Feb-25,14.96,15.40,14.96,15.00,8940
25-Feb-25,14.85,14.97,14.80,14.84,23389
24-Feb-25,13.95,13.97,13.69,13.97,3581
21-Feb-25,14.00,14.80,12.73,13.99,7535
20-Feb-25,13.05,13.45,12.60,13.05,2893
19-Feb-25,13.52,13.94,12.50,12.50,21384
18-Feb-25,13.06,13.99,13.05,13.99,12713
17-Feb-25,13.51,13.52,13.50,13.52,310
14-Feb-25,13.93,13.93,13.49,13.50,2133
13-Feb-25,14.88,14.89,14.01,14.89,265
12-Feb-25,14.89,14.89,13.81,14.49,1684
11-Feb-25,14.95,14.96,14.95,14.96,59
10-Feb-25,14.59,14.97,13.50,14.49,4995
07-Feb-25,13.77,14.74,13.77,14.73,3554
06-Feb-25,13.51,13.69,13.51,13.69,1704
05-Feb-25,12.10,13.85,12.10,13.51,439
04-Feb-25,14.97,14.97,12.03,12.03,4623
03-Feb-25,14.39,14.99,14.39,14.99,312
31-Jan-25,14.80,14.80,13.20,14.70,693
30-Jan-25,14.90,14.90,14.80,14.80,1290
29-Jan-25,13.21,14.48,13.21,14.47,1539
28-Jan-25,14.94,14.95,13.49,13.49,13476
27-Jan-25,14.96,14.96,14.96,14.96,44
24-Jan-25,14.97,14.98,13.45,13.45,3808
23-Jan-25,14.97,14.98,13.48,14.98,826
22-Jan-25,14.97,14.98,14.95,14.98,5013
21-Jan-25,14.96,14.98,14.96,14.97,389
20-Jan-25,14.98,14.98,14.97,14.97,3158
17-Jan-25,14.98,14.98,13.69,14.98,2392
16-Jan-25,14.97,14.97,14.97,14.97,164
15-Jan-25,14.99,14.99,13.76,13.76,7427
14-Jan-25,15.00,15.00,15.00,15.00,135
13-Jan-25,15.00,15.00,14.99,15.00,119
10-Jan-25,15.00,15.00,14.01,14.01,354
09-Jan-25,14.90,15.00,14.90,15.00,7855
08-Jan-25,14.90,14.90,13.79,14.90,1552
07-Jan-25,14.90,14.90,14.01,14.01,713
06-Jan-25,14.96,14.96,13.80,13.80,580
03-Jan-25,16.54,16.54,15.53,15.53,203
02-Jan-25,11.50,12.64,11.50,12.64,369
30-Dec-24,11.99,12.03,11.98,12.03,2857
27-Dec-24,11.99,11.99,11.99,11.99,23
26-Dec-24,11.98,11.99,10.54,11.98,663
23-Dec-24,11.98,11.98,11.98,11.98,47
20-Dec-24,10.99,11.99,10.99,11.99,6981
19-Dec-24,10.00,11.00,10.00,11.00,302
18-Dec-24,10.01,10.99,10.01,10.99,21
17-Dec-24,10.02,10.02,10.01,10.01,2274
16-Dec-24,10.02,10.02,10.02,10.02,20
13-Dec-24,10.03,10.03,10.03,10.03,20
11-Dec-24,10.03,10.03,10.03,10.03,441
10-Dec-24,10.03,10.03,10.03,10.03,802
09-Dec-24,10.02,10.02,10.02,10.02,20
05-Dec-24,10.10,10.10,10.01,10.01,2142
04-Dec-24,10.20,10.20,10.01,10.20,3150
03-Dec-24,10.60,10.61,10.60,10.60,212
02-Dec-24,11.00,11.00,10.60,10.60,21
29-Nov-24,12.90,13.48,12.30,12.30,9422
28-Nov-24,9.82,12.89,9.82,12.87,3416
27-Nov-24,10.01,10.01,10.00,10.00,11730
26-Nov-24,10.01,10.01,10.01,10.01,1421
25-Nov-24,10.20,10.20,10.01,10.01,381
22-Nov-24,10.17,10.20,10.01,10.20,14271
21-Nov-24,10.17,10.17,10.16,10.16,1828
19-Nov-24,10.17,10.17,10.17,10.17,203
18-Nov-24,10.17,10.17,10.17,10.17,244
14-Nov-24,10.17,10.17,10.17,10.17,40
13-Nov-24,10.17,10.18,10.17,10.17,610
12-Nov-24,10.17,10.17,10.16,10.16,1219
11-Nov-24,10.30,10.30,10.16,10.20,1251
08-Nov-24,10.50,11.00,10.49,10.49,3237
07-Nov-24,11.11,11.11,10.70,10.90,364
06-Nov-24,11.10,11.11,11.10,11.11,1588
05-Nov-24,11.30,11.30,11.11,11.11,155
04-Nov-24,11.80,11.80,11.60,11.60,935
01-Nov-24,11.88,11.88,11.88,11.88,237
30-Oct-24,11.90,11.90,11.90,11.90,1892
28-Oct-24,11.11,12.00,11.11,11.90,788
24-Oct-24,11.11,11.11,11.11,11.11,144
23-Oct-24,11.01,11.10,11.01,11.10,399
22-Oct-24,11.01,11.01,11.01,11.01,594
21-Oct-24,11.51,11.51,11.51,11.51,92
18-Oct-24,11.51,12.05,11.51,11.51,23453
17-Oct-24,11.51,11.51,11.51,11.51,46
16-Oct-24,11.99,12.00,11.51,11.51,2195
15-Oct-24,12.00,12.49,12.00,12.49,1381
14-Oct-24,13.50,13.80,12.10,12.10,968
11-Oct-24,13.00,13.00,13.00,13.00,156
10-Oct-24,13.00,13.00,12.46,12.46,189
09-Oct-24,13.59,13.59,13.00,13.00,1779
08-Oct-24,12.78,13.39,12.75,13.39,977
07-Oct-24,14.19,14.20,12.75,12.75,3529
04-Oct-24,14.20,14.20,14.20,14.20,170
03-Oct-24,16.35,16.35,12.05,14.20,2075
02-Oct-24,16.80,16.80,15.50,16.35,6335
01-Oct-24,17.93,17.93,17.89,17.89,913
30-Sep-24,17.97,17.98,17.97,17.98,12891
27-Sep-24,17.99,17.99,16.92,16.98,12074
26-Sep-24,17.10,18.00,17.10,17.99,819
25-Sep-24,17.69,18.00,17.35,18.00,5117
24-Sep-24,17.64,17.64,17.64,17.64,317
23-Sep-24,17.36,17.59,17.35,17.35,1883
20-Sep-24,17.30,17.34,17.30,17.32,1957
19-Sep-24,17.23,17.35,16.49,16.49,4369
18-Sep-24,17.06,17.25,17.06,17.20,46285
17-Sep-24,16.30,16.98,16.30,16.96,2599
16-Sep-24,14.61,14.62,14.61,14.62,116
13-Sep-24,14.61,14.61,14.61,14.61,14
12-Sep-24,14.25,17.06,14.25,14.61,2132
11-Sep-24,14.25,14.25,14.25,14.25,356
10-Sep-24,14.50,14.50,14.25,14.25,672

*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: PLRI11