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
26/01/2026	-7,99%	-0,79	9,10	9,89	9,10	9,89	342	4
23/01/2026	8,56%	0,78	9,89	9,30	9,30	9,89	759	6
22/01/2026	-7,89%	-0,78	9,11	9,88	9,11	9,89	383	10
21/01/2026	11,12%	0,99	9,89	8,90	8,90	9,89	566	15
20/01/2026	0,23%	0,02	8,90	8,88	8,88	9,89	299	8
19/01/2026	-6,53%	-0,62	8,88	9,15	8,86	9,15	5K	33
16/01/2026	-8,48%	-0,88	9,50	10,38	9,50	10,38	5K	15

14/01/2026	-11,58%	-1,36	10,38	11,74	10,38	11,74	127	2
13/01/2026	3,35%	0,38	11,74	11,36	11,36	11,93	624	24
12/01/2026	-0,09%	-0,01	11,36	11,36	11,36	11,36	11	1
09/01/2026	0,00%	0,00	11,37	11,37	11,37	11,37	136	4
08/01/2026	-0,09%	-0,01	11,37	11,38	11,37	11,38	113	3
07/01/2026	0,26%	0,03	11,38	11,38	11,38	11,38	11	1
05/01/2026	-4,38%	-0,52	11,35	11,35	11,35	11,35	11	1
02/01/2026	1,11%	0,13	11,87	12,06	11,87	12,06	4K	4
30/12/2025	-0,93%	-0,11	11,74	11,74	11,74	11,74	11	1
29/12/2025	13,07%	1,37	11,85	10,39	10,39	11,85	3K	25
26/12/2025	9,17%	0,88	10,48	9,60	9,60	10,50	2K	16
23/12/2025	-0,10%	-0,01	9,60	9,62	9,60	9,62	38	2
22/12/2025	6,78%	0,61	9,61	9,15	9,15	9,62	1K	11
19/12/2025	1,47%	0,13	9,00	9,04	9,00	9,14	90	3
18/12/2025	0,00%	0,00	8,87	8,87	8,87	8,87	638	2
17/12/2025	-7,89%	-0,76	8,87	9,63	8,83	9,63	151	5
16/12/2025	5,13%	0,47	9,63	9,14	9,14	9,64	5K	21
15/12/2025	7,01%	0,60	9,16	8,45	8,45	9,16	986	9
12/12/2025	-1,04%	-0,09	8,56	8,56	8,56	8,56	8	1
11/12/2025	-0,23%	-0,02	8,65	8,45	8,45	8,65	370	7
10/12/2025	2,60%	0,22	8,67	8,56	8,45	8,67	437	10
09/12/2025	0,00%	0,00	8,45	8,45	8,45	8,45	3K	34
08/12/2025	-2,87%	-0,25	8,45	8,46	8,45	8,50	2K	35
05/12/2025	2,96%	0,25	8,70	8,45	8,45	8,70	990	18
04/12/2025	0,00%	0,00	8,45	8,46	8,45	8,46	169	5
03/12/2025	-0,12%	-0,01	8,45	8,46	8,45	8,74	339	6
02/12/2025	-7,74%	-0,71	8,46	8,45	8,45	8,46	761	6
01/12/2025	-1,40%	-0,13	9,17	8,41	8,41	9,27	527	17
28/11/2025	-1,48%	-0,14	9,30	9,38	8,55	9,38	1K	8
26/11/2025	0,00%	0,00	9,44	9,64	8,99	9,65	299	6
25/11/2025	12,65%	1,06	9,44	8,39	8,38	9,44	2K	30
24/11/2025	-1,41%	-0,12	8,38	8,39	8,38	8,39	176	4
21/11/2025	-12,55%	-1,22	8,50	8,45	8,38	8,50	3K	4
19/11/2025	1,25%	0,12	9,72	9,59	9,59	9,72	154	3
18/11/2025	15,11%	1,26	9,60	8,51	8,51	9,60	1K	6
17/11/2025	-5,23%	-0,46	8,34	8,34	8,34	8,34	50	1
14/11/2025	4,64%	0,39	8,80	8,49	8,49	8,81	1K	5
13/11/2025	0,00%	0,00	8,41	8,32	8,31	8,41	216	3
12/11/2025	-19,13%	-1,99	8,41	8,65	8,41	10,19	5K	15
11/11/2025	4,10%	0,41	10,40	10,34	10,34	10,40	2K	6
10/11/2025	0,00%	0,00	9,99	9,98	9,98	10,33	18K	52
07/11/2025	5,83%	0,55	9,99	9,41	9,41	9,99	2K	14
06/11/2025	0,53%	0,05	9,44	8,95	8,95	9,44	1K	14
05/11/2025	12,32%	1,03	9,39	8,94	8,94	9,42	7K	25
03/11/2025	0,12%	0,01	8,36	8,37	8,36	8,37	2K	3
31/10/2025	-7,12%	-0,64	8,35	8,34	8,34	8,36	533	4
30/10/2025	8,18%	0,68	8,99	8,98	8,98	8,99	71	4
23/10/2025	0,48%	0,04	8,31	8,31	8,31	8,31	324	3
22/10/2025	-0,36%	-0,03	8,27	8,27	8,27	8,27	165	1
21/10/2025	0,24%	0,02	8,30	8,30	8,30	8,30	83	1
20/10/2025	0,61%	0,05	8,28	8,28	8,28	8,28	2K	4
17/10/2025	-8,35%	-0,75	8,23	8,23	8,23	8,23	518	2
14/10/2025	0,90%	0,08	8,98	8,97	8,97	8,98	736	6
13/10/2025	-1,44%	-0,13	8,90	9,04	8,90	9,04	2K	9
10/10/2025	-4,95%	-0,47	9,03	9,99	9,02	9,99	5K	18
09/10/2025	0,00%	0,00	9,50	9,50	9,50	9,50	161	1
08/10/2025	-2,16%	-0,21	9,50	9,71	9,50	9,71	910	12
07/10/2025	-1,72%	-0,17	9,71	9,71	9,71	9,71	9	1
06/10/2025	-0,10%	-0,01	9,88	9,89	9,88	9,95	356	5
03/10/2025	-1,20%	-0,12	9,89	10,01	9,89	10,81	4K	21
02/10/2025	-2,25%	-0,23	10,01	10,01	10,01	10,01	200	1
29/09/2025	-2,48%	-0,26	10,24	10,50	10,24	10,50	1K	6
26/09/2025	-2,87%	-0,31	10,50	10,65	10,50	10,67	1K	4
25/09/2025	2,95%	0,31	10,81	10,66	10,66	10,81	53	2
23/09/2025	-0,10%	-0,01	10,50	10,52	10,50	10,70	2K	8
22/09/2025	-6,41%	-0,72	10,51	10,51	10,51	10,51	31	3
19/09/2025	2,74%	0,30	11,23	11,23	11,23	11,44	542	7
17/09/2025	4,00%	0,42	10,93	10,93	10,93	10,93	10	1
16/09/2025	5,00%	0,50	10,51	10,57	10,51	10,96	1K	11
15/09/2025	1,32%	0,13	10,01	11,39	10,01	11,40	3K	13
12/09/2025	-16,13%	-1,90	9,88	9,88	9,88	9,88	5K	12
11/09/2025	9,38%	1,01	11,78	11,77	11,77	11,78	235	3
10/09/2025	0,00%	0,00	10,77	11,00	10,77	11,80	1K	12
09/09/2025	-4,52%	-0,51	10,77	11,90	10,77	11,90	464	9
08/09/2025	-4,97%	-0,59	11,28	11,87	10,77	11,87	3K	25
05/09/2025	6,17%	0,69	11,87	11,91	11,87	11,91	202	3
04/09/2025	-3,45%	-0,40	11,18	11,59	11,16	11,59	3K	16
03/09/2025	-0,09%	-0,01	11,58	11,59	11,58	11,99	559	7
02/09/2025	0,09%	0,01	11,59	11,59	11,59	11,59	150	2
01/09/2025	-4,69%	-0,57	11,58	12,10	11,58	12,10	2K	8
29/08/2025	-0,16%	-0,02	12,15	12,15	12,15	12,15	486	3
28/08/2025	0,00%	0,00	12,17	12,17	12,17	12,17	146	5
27/08/2025	-0,65%	-0,08	12,17	12,34	12,17	12,34	4K	6
26/08/2025	0,66%	0,08	12,25	12,17	12,17	12,25	6K	5
25/08/2025	-1,78%	-0,22	12,17	12,39	12,16	12,39	3K	27
22/08/2025	1,89%	0,23	12,39	12,16	12,16	12,39	328	4
21/08/2025	0,00%	0,00	12,16	12,16	12,16	12,16	24	2
20/08/2025	0,00%	0,00	12,16	12,18	12,16	12,18	413	5
19/08/2025	0,00%	0,00	12,16	12,16	12,16	12,16	97	1
18/08/2025	-6,32%	-0,82	12,16	12,17	12,16	12,17	364	4
15/08/2025	-5,67%	-0,78	12,98	13,75	12,97	13,76	4K	10
14/08/2025	-0,43%	-0,06	13,76	13,77	12,11	13,77	330	6
13/08/2025	-0,50%	-0,07	13,82	11,57	11,57	13,82	8K	23
12/08/2025	0,36%	0,05	13,89	13,89	13,89	13,89	97	3
11/08/2025	-0,79%	-0,11	13,84	13,89	13,84	13,89	1K	13
08/08/2025	-0,71%	-0,10	13,95	13,96	13,95	13,96	1K	3
07/08/2025	25,56%	2,86	14,05	11,30	11,26	16,15	6K	49
04/08/2025	0,18%	0,02	11,19	11,20	11,19	11,20	1K	6
01/08/2025	-11,49%	-1,45	11,17	10,99	10,99	12,26	334	5
31/07/2025	5,17%	0,62	12,62	12,61	12,61	12,62	126	2
30/07/2025	0,00%	0,00	12,00	12,00	12,00	12,00	156	3
29/07/2025	-5,21%	-0,66	12,00	12,00	12,00	12,00	420	5
28/07/2025	2,68%	0,33	12,66	12,66	12,66	12,66	595	4
25/07/2025	-1,28%	-0,16	12,33	12,68	12,30	12,68	916	10
23/07/2025	-0,08%	-0,01	12,49	12,48	12,34	12,49	31K	13
22/07/2025	2,97%	0,36	12,50	12,75	12,14	12,75	7K	17
21/07/2025	0,25%	0,03	12,14	12,64	12,14	12,75	2K	11
18/07/2025	-4,42%	-0,56	12,11	12,66	12,11	12,66	24	2
17/07/2025	4,80%	0,58	12,67	12,67	12,40	12,67	1K	20
16/07/2025	-5,47%	-0,70	12,09	12,15	12,09	12,78	950	15
15/07/2025	0,00%	0,00	12,79	12,78	12,78	12,79	1K	7
14/07/2025	5,88%	0,71	12,79	12,10	11,80	12,79	2K	22
11/07/2025	-0,17%	-0,02	12,08	12,10	12,08	12,10	2K	8
10/07/2025	-2,73%	-0,34	12,10	12,10	12,10	12,20	1K	9
09/07/2025	3,67%	0,44	12,44	11,75	11,75	12,44	107	3
08/07/2025	2,30%	0,27	12,00	12,39	11,72	12,39	2K	7
07/07/2025	-8,29%	-1,06	11,73	11,70	11,70	12,70	2K	10
04/07/2025	9,69%	1,13	12,79	12,78	12,78	12,79	498	7
03/07/2025	-7,09%	-0,89	11,66	12,55	11,66	12,60	280	9
02/07/2025	-1,72%	-0,22	12,55	11,67	11,67	12,55	9K	76
01/07/2025	0,24%	0,03	12,77	12,50	12,50	12,77	25	2
27/06/2025	8,15%	0,96	12,74	11,80	10,56	12,74	7K	24
26/06/2025	-5,84%	-0,73	11,78	12,11	11,74	12,49	5K	32
25/06/2025	-2,49%	-0,32	12,51	12,59	12,50	12,60	11K	85
24/06/2025	-0,16%	-0,02	12,83	12,83	12,83	12,83	423	1
23/06/2025	-8,15%	-1,14	12,85	13,35	12,01	13,35	20K	84
20/06/2025	-	-	13,99	13,36	13,36	13,99	393	2

Date,Open,High,Low,Close,Volume
26-Jan-26,9.89,9.89,9.10,9.10,342
23-Jan-26,9.30,9.89,9.30,9.89,759
22-Jan-26,9.88,9.89,9.11,9.11,383
21-Jan-26,8.90,9.89,8.90,9.89,566
20-Jan-26,8.88,9.89,8.88,8.90,299
19-Jan-26,9.15,9.15,8.86,8.88,5079
16-Jan-26,10.38,10.38,9.50,9.50,4555
14-Jan-26,11.74,11.74,10.38,10.38,127
13-Jan-26,11.36,11.93,11.36,11.74,624
12-Jan-26,11.36,11.36,11.36,11.36,11
09-Jan-26,11.37,11.37,11.37,11.37,136
08-Jan-26,11.38,11.38,11.37,11.37,113
07-Jan-26,11.38,11.38,11.38,11.38,11
05-Jan-26,11.35,11.35,11.35,11.35,11
02-Jan-26,12.06,12.06,11.87,11.87,3629
30-Dec-25,11.74,11.74,11.74,11.74,11
29-Dec-25,10.39,11.85,10.39,11.85,3067
26-Dec-25,9.60,10.50,9.60,10.48,2039
23-Dec-25,9.62,9.62,9.60,9.60,38
22-Dec-25,9.15,9.62,9.15,9.61,1312
19-Dec-25,9.04,9.14,9.00,9.00,90
18-Dec-25,8.87,8.87,8.87,8.87,638
17-Dec-25,9.63,9.63,8.83,8.87,151
16-Dec-25,9.14,9.64,9.14,9.63,4676
15-Dec-25,8.45,9.16,8.45,9.16,986
12-Dec-25,8.56,8.56,8.56,8.56,8
11-Dec-25,8.45,8.65,8.45,8.65,370
10-Dec-25,8.56,8.67,8.45,8.67,437
09-Dec-25,8.45,8.45,8.45,8.45,2619
08-Dec-25,8.46,8.50,8.45,8.45,2274
05-Dec-25,8.45,8.70,8.45,8.70,990
04-Dec-25,8.46,8.46,8.45,8.45,169
03-Dec-25,8.46,8.74,8.45,8.45,339
02-Dec-25,8.45,8.46,8.45,8.46,761
01-Dec-25,8.41,9.27,8.41,9.17,527
28-Nov-25,9.38,9.38,8.55,9.30,1049
26-Nov-25,9.64,9.65,8.99,9.44,299
25-Nov-25,8.39,9.44,8.38,9.44,2333
24-Nov-25,8.39,8.39,8.38,8.38,176
21-Nov-25,8.45,8.50,8.38,8.50,2735
19-Nov-25,9.59,9.72,9.59,9.72,154
18-Nov-25,8.51,9.60,8.51,9.60,1152
17-Nov-25,8.34,8.34,8.34,8.34,50
14-Nov-25,8.49,8.81,8.49,8.80,1181
13-Nov-25,8.32,8.41,8.31,8.41,216
12-Nov-25,8.65,10.19,8.41,8.41,4539
11-Nov-25,10.34,10.40,10.34,10.40,2086
10-Nov-25,9.98,10.33,9.98,9.99,18067
07-Nov-25,9.41,9.99,9.41,9.99,1924
06-Nov-25,8.95,9.44,8.95,9.44,1026
05-Nov-25,8.94,9.42,8.94,9.39,6993
03-Nov-25,8.37,8.37,8.36,8.36,1763
31-Oct-25,8.34,8.36,8.34,8.35,533
30-Oct-25,8.98,8.99,8.98,8.99,71
23-Oct-25,8.31,8.31,8.31,8.31,324
22-Oct-25,8.27,8.27,8.27,8.27,165
21-Oct-25,8.30,8.30,8.30,8.30,83
20-Oct-25,8.28,8.28,8.28,8.28,2111
17-Oct-25,8.23,8.23,8.23,8.23,518
14-Oct-25,8.97,8.98,8.97,8.98,736
13-Oct-25,9.04,9.04,8.90,8.90,2123
10-Oct-25,9.99,9.99,9.02,9.03,4706
09-Oct-25,9.50,9.50,9.50,9.50,161
08-Oct-25,9.71,9.71,9.50,9.50,910
07-Oct-25,9.71,9.71,9.71,9.71,9
06-Oct-25,9.89,9.95,9.88,9.88,356
03-Oct-25,10.01,10.81,9.89,9.89,4332
02-Oct-25,10.01,10.01,10.01,10.01,200
29-Sep-25,10.50,10.50,10.24,10.24,1254
26-Sep-25,10.65,10.67,10.50,10.50,1172
25-Sep-25,10.66,10.81,10.66,10.81,53
23-Sep-25,10.52,10.70,10.50,10.50,1777
22-Sep-25,10.51,10.51,10.51,10.51,31
19-Sep-25,11.23,11.44,11.23,11.23,542
17-Sep-25,10.93,10.93,10.93,10.93,10
16-Sep-25,10.57,10.96,10.51,10.51,1132
15-Sep-25,11.39,11.40,10.01,10.01,3490
12-Sep-25,9.88,9.88,9.88,9.88,4772
11-Sep-25,11.77,11.78,11.77,11.78,235
10-Sep-25,11.00,11.80,10.77,10.77,1434
09-Sep-25,11.90,11.90,10.77,10.77,464
08-Sep-25,11.87,11.87,10.77,11.28,3369
05-Sep-25,11.91,11.91,11.87,11.87,202
04-Sep-25,11.59,11.59,11.16,11.18,2899
03-Sep-25,11.59,11.99,11.58,11.58,559
02-Sep-25,11.59,11.59,11.59,11.59,150
01-Sep-25,12.10,12.10,11.58,11.58,2452
29-Aug-25,12.15,12.15,12.15,12.15,486
28-Aug-25,12.17,12.17,12.17,12.17,146
27-Aug-25,12.34,12.34,12.17,12.17,3825
26-Aug-25,12.17,12.25,12.17,12.25,6369
25-Aug-25,12.39,12.39,12.16,12.17,3088
22-Aug-25,12.16,12.39,12.16,12.39,328
21-Aug-25,12.16,12.16,12.16,12.16,24
20-Aug-25,12.18,12.18,12.16,12.16,413
19-Aug-25,12.16,12.16,12.16,12.16,97
18-Aug-25,12.17,12.17,12.16,12.16,364
15-Aug-25,13.75,13.76,12.97,12.98,4220
14-Aug-25,13.77,13.77,12.11,13.76,330
13-Aug-25,11.57,13.82,11.57,13.82,8313
12-Aug-25,13.89,13.89,13.89,13.89,97
11-Aug-25,13.89,13.89,13.84,13.84,1066
08-Aug-25,13.96,13.96,13.95,13.95,1143
07-Aug-25,11.30,16.15,11.26,14.05,6238
04-Aug-25,11.20,11.20,11.19,11.19,1342
01-Aug-25,10.99,12.26,10.99,11.17,334
31-Jul-25,12.61,12.62,12.61,12.62,126
30-Jul-25,12.00,12.00,12.00,12.00,156
29-Jul-25,12.00,12.00,12.00,12.00,420
28-Jul-25,12.66,12.66,12.66,12.66,595
25-Jul-25,12.68,12.68,12.30,12.33,916
23-Jul-25,12.48,12.49,12.34,12.49,30709
22-Jul-25,12.75,12.75,12.14,12.50,6534
21-Jul-25,12.64,12.75,12.14,12.14,1800
18-Jul-25,12.66,12.66,12.11,12.11,24
17-Jul-25,12.67,12.67,12.40,12.67,1456
16-Jul-25,12.15,12.78,12.09,12.09,950
15-Jul-25,12.78,12.79,12.78,12.79,1074
14-Jul-25,12.10,12.79,11.80,12.79,2104
11-Jul-25,12.10,12.10,12.08,12.08,1706
10-Jul-25,12.10,12.20,12.10,12.10,1274
09-Jul-25,11.75,12.44,11.75,12.44,107
08-Jul-25,12.39,12.39,11.72,12.00,1731
07-Jul-25,11.70,12.70,11.70,11.73,2204
04-Jul-25,12.78,12.79,12.78,12.79,498
03-Jul-25,12.55,12.60,11.66,11.66,280
02-Jul-25,11.67,12.55,11.67,12.55,8843
01-Jul-25,12.50,12.77,12.50,12.77,25
27-Jun-25,11.80,12.74,10.56,12.74,7198
26-Jun-25,12.11,12.49,11.74,11.78,5067
25-Jun-25,12.59,12.60,12.50,12.51,10731
24-Jun-25,12.83,12.83,12.83,12.83,423
23-Jun-25,13.35,13.35,12.01,12.85,19629
20-Jun-25,13.36,13.99,13.36,13.99,393

*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