Cotação atual, histórico e gráfico do papel: PLRI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/12/2019 | 0,17% | 0,10 | 57,50 | 57,25 | 57,00 | 57,50 | 5K | 13 |
| 10/12/2019 | 0,17% | 0,10 | 57,40 | 57,30 | 57,25 | 57,52 | 4K | 10 |
| 09/12/2019 | -0,33% | -0,19 | 57,30 | 56,53 | 56,53 | 57,63 | 8K | 17 |
| 06/12/2019 | 2,35% | 1,32 | 57,49 | 57,00 | 57,00 | 57,60 | 4K | 10 |
| 05/12/2019 | -2,40% | -1,38 | 56,17 | 57,67 | 56,17 | 57,77 | 4K | 14 |
| 04/12/2019 | -0,76% | -0,44 | 57,55 | 57,01 | 57,00 | 58,22 | 2M | 19 |
| 03/12/2019 | -1,21% | -0,71 | 57,99 | 57,66 | 56,90 | 58,00 | 123K | 69 |
| 02/12/2019 | -2,17% | -1,30 | 58,70 | 60,51 | 56,99 | 60,51 | 14K | 25 |
| 29/11/2019 | 1,10% | 0,65 | 60,00 | 59,20 | 59,20 | 60,17 | 29K | 11 |
| 28/11/2019 | -0,75% | -0,45 | 59,35 | 59,82 | 59,35 | 59,93 | 4K | 8 |
| 27/11/2019 | 0,96% | 0,57 | 59,80 | 59,11 | 59,00 | 59,80 | 29K | 31 |
| 26/11/2019 | -0,20% | -0,12 | 59,23 | 59,88 | 59,17 | 60,15 | 25K | 11 |
| 25/11/2019 | -1,08% | -0,65 | 59,35 | 59,70 | 59,06 | 59,93 | 30K | 23 |
| 22/11/2019 | 0,00% | 0,00 | 60,00 | 59,98 | 59,98 | 60,00 | 7K | 5 |
| 21/11/2019 | 0,65% | 0,39 | 60,00 | 60,00 | 59,55 | 60,00 | 3K | 11 |
| 19/11/2019 | -0,67% | -0,40 | 59,61 | 59,90 | 59,58 | 60,25 | 8K | 19 |
| 18/11/2019 | -0,33% | -0,20 | 60,01 | 59,70 | 59,70 | 60,30 | 6K | 17 |
| 14/11/2019 | 1,62% | 0,96 | 60,21 | 60,30 | 59,99 | 60,40 | 7K | 11 |
| 13/11/2019 | -2,07% | -1,25 | 59,25 | 60,49 | 59,03 | 60,49 | 13K | 16 |
| 12/11/2019 | 0,82% | 0,49 | 60,50 | 60,05 | 60,05 | 60,80 | 8K | 6 |
| 11/11/2019 | 0,69% | 0,41 | 60,01 | 59,60 | 59,60 | 60,05 | 1K | 7 |
| 08/11/2019 | -0,68% | -0,41 | 59,60 | 60,75 | 59,60 | 60,75 | 8K | 15 |
| 07/11/2019 | -1,86% | -1,14 | 60,01 | 61,09 | 59,99 | 61,10 | 16K | 31 |
| 06/11/2019 | -1,21% | -0,75 | 61,15 | 61,17 | 61,15 | 61,17 | 122 | 2 |
| 05/11/2019 | 0,65% | 0,40 | 61,90 | 61,74 | 60,00 | 63,00 | 16K | 22 |
| 04/11/2019 | -0,49% | -0,30 | 61,50 | 61,94 | 60,34 | 61,94 | 5K | 12 |
| 01/11/2019 | 1,44% | 0,88 | 61,80 | 61,50 | 61,40 | 61,80 | 6K | 8 |
| 31/10/2019 | -1,02% | -0,63 | 60,92 | 62,13 | 60,82 | 62,13 | 21K | 13 |
| 30/10/2019 | 1,45% | 0,88 | 61,55 | 61,88 | 61,50 | 61,99 | 3K | 8 |
| 29/10/2019 | -0,54% | -0,33 | 60,67 | 61,05 | 60,65 | 61,53 | 21K | 19 |
| 28/10/2019 | 0,00% | 0,00 | 61,00 | 61,10 | 60,61 | 61,45 | 37K | 23 |
| 25/10/2019 | -1,04% | -0,64 | 61,00 | 61,95 | 60,61 | 61,95 | 20K | 6 |
| 24/10/2019 | 1,70% | 1,03 | 61,64 | 61,74 | 60,60 | 61,75 | 12K | 17 |
| 23/10/2019 | -2,00% | -1,24 | 60,61 | 61,84 | 60,59 | 62,00 | 35K | 33 |
| 22/10/2019 | 2,05% | 1,24 | 61,85 | 61,50 | 61,40 | 61,85 | 6K | 13 |
| 21/10/2019 | -1,45% | -0,89 | 60,61 | 61,00 | 60,61 | 61,55 | 28K | 50 |
| 18/10/2019 | 0,41% | 0,25 | 61,50 | 62,00 | 61,50 | 62,21 | 4K | 13 |
| 17/10/2019 | 0,08% | 0,05 | 61,25 | 61,23 | 61,20 | 62,07 | 24K | 12 |
| 16/10/2019 | -2,06% | -1,29 | 61,20 | 62,47 | 61,00 | 62,48 | 13K | 13 |
| 15/10/2019 | -0,08% | -0,05 | 62,49 | 62,49 | 60,22 | 62,50 | 5K | 18 |
| 14/10/2019 | 2,19% | 1,34 | 62,54 | 62,44 | 62,00 | 62,55 | 17K | 22 |
| 11/10/2019 | -2,16% | -1,35 | 61,20 | 62,00 | 60,17 | 62,00 | 17K | 17 |
| 10/10/2019 | 0,90% | 0,56 | 62,55 | 61,99 | 61,99 | 62,55 | 13K | 14 |
| 09/10/2019 | -0,02% | -0,01 | 61,99 | 62,00 | 61,50 | 62,49 | 4K | 14 |
| 08/10/2019 | 1,61% | 0,98 | 62,00 | 61,18 | 61,18 | 62,49 | 36K | 9 |
| 07/10/2019 | -0,38% | -0,23 | 61,02 | 61,25 | 61,02 | 61,25 | 855 | 6 |
| 04/10/2019 | 0,07% | 0,04 | 61,25 | 61,26 | 61,21 | 62,42 | 4K | 12 |
| 03/10/2019 | 2,00% | 1,20 | 61,21 | 61,62 | 60,06 | 61,63 | 14K | 14 |
| 02/10/2019 | -3,21% | -1,99 | 60,01 | 61,90 | 59,99 | 61,92 | 34K | 25 |
| 01/10/2019 | -3,74% | -2,41 | 62,00 | 62,49 | 61,88 | 62,49 | 20K | 21 |
| 30/09/2019 | -0,76% | -0,49 | 64,41 | 64,90 | 64,31 | 64,90 | 11K | 25 |
| 27/09/2019 | 1,42% | 0,91 | 64,90 | 65,00 | 64,00 | 65,20 | 59K | 28 |
| 26/09/2019 | -0,68% | -0,44 | 63,99 | 64,43 | 63,99 | 65,42 | 23K | 29 |
| 25/09/2019 | -0,86% | -0,56 | 64,43 | 64,94 | 63,99 | 64,94 | 14K | 24 |
| 24/09/2019 | 0,84% | 0,54 | 64,99 | 64,42 | 64,10 | 64,99 | 44K | 30 |
| 23/09/2019 | 0,00% | 0,00 | 64,45 | 64,49 | 63,48 | 64,49 | 27K | 13 |
| 20/09/2019 | -0,08% | -0,05 | 64,45 | 63,00 | 63,00 | 64,49 | 5K | 20 |
| 19/09/2019 | 3,33% | 2,08 | 64,50 | 63,00 | 62,71 | 64,80 | 94K | 19 |
| 18/09/2019 | -5,40% | -3,56 | 62,42 | 61,98 | 61,98 | 63,33 | 7K | 11 |
| 17/09/2019 | 6,47% | 4,01 | 65,98 | 61,97 | 61,10 | 70,00 | 48K | 42 |
| 16/09/2019 | 0,28% | 0,17 | 61,97 | 60,60 | 59,00 | 61,99 | 11K | 22 |
| 13/09/2019 | -0,13% | -0,08 | 61,80 | 61,88 | 61,00 | 61,98 | 2M | 29 |
| 12/09/2019 | -0,03% | -0,02 | 61,88 | 61,89 | 61,80 | 61,89 | 3K | 10 |
| 11/09/2019 | 0,65% | 0,40 | 61,90 | 61,51 | 61,50 | 61,94 | 11K | 11 |
| 10/09/2019 | -0,65% | -0,40 | 61,50 | 61,90 | 61,36 | 62,17 | 9K | 16 |
| 09/09/2019 | 0,57% | 0,35 | 61,90 | 61,01 | 61,01 | 61,90 | 802 | 7 |
| 06/09/2019 | 0,00% | 0,00 | 61,55 | 62,00 | 61,49 | 62,00 | 10K | 22 |
| 05/09/2019 | -0,65% | -0,40 | 61,55 | 60,34 | 60,34 | 61,99 | 2K | 9 |
| 04/09/2019 | 1,31% | 0,80 | 61,95 | 60,04 | 60,04 | 61,95 | 8K | 10 |
| 03/09/2019 | 0,28% | 0,17 | 61,15 | 60,99 | 60,50 | 61,15 | 9K | 15 |
| 02/09/2019 | 1,58% | 0,95 | 60,98 | 61,00 | 60,00 | 61,00 | 14K | 16 |
| 30/08/2019 | 1,27% | 0,75 | 60,03 | 61,99 | 60,02 | 61,99 | 2K | 4 |
| 29/08/2019 | -4,98% | -3,11 | 59,28 | 62,38 | 58,20 | 62,38 | 12K | 17 |
| 28/08/2019 | 0,65% | 0,40 | 62,39 | 62,39 | 62,39 | 62,39 | 311 | 1 |
| 27/08/2019 | 0,63% | 0,39 | 61,99 | 61,00 | 61,00 | 61,99 | 3K | 7 |
| 26/08/2019 | 4,23% | 2,50 | 61,60 | 61,90 | 60,02 | 62,00 | 11K | 13 |
| 23/08/2019 | -4,66% | -2,89 | 59,10 | 61,08 | 59,00 | 62,00 | 27K | 31 |
| 22/08/2019 | -0,39% | -0,24 | 61,99 | 62,19 | 61,99 | 62,19 | 2K | 2 |
| 21/08/2019 | 0,16% | 0,10 | 62,23 | 62,12 | 62,12 | 62,23 | 1K | 2 |
| 20/08/2019 | 0,49% | 0,30 | 62,13 | 62,49 | 59,60 | 62,49 | 7K | 13 |
| 19/08/2019 | 1,88% | 1,14 | 61,83 | 60,69 | 60,69 | 62,49 | 18K | 17 |
| 16/08/2019 | 2,34% | 1,39 | 60,69 | 60,50 | 60,50 | 60,69 | 1K | 4 |
| 15/08/2019 | -0,03% | -0,02 | 59,30 | 61,25 | 59,30 | 61,30 | 10K | 10 |
| 14/08/2019 | -3,54% | -2,18 | 59,32 | 61,50 | 59,30 | 61,50 | 14K | 18 |
| 13/08/2019 | 0,00% | 0,00 | 61,50 | 61,50 | 59,16 | 61,58 | 12K | 10 |
| 12/08/2019 | -0,02% | -0,01 | 61,50 | 61,53 | 61,00 | 61,53 | 3K | 7 |
| 09/08/2019 | -0,05% | -0,03 | 61,51 | 61,50 | 61,46 | 61,51 | 2K | 8 |
| 08/08/2019 | -0,24% | -0,15 | 61,54 | 61,85 | 61,01 | 61,85 | 8K | 15 |
| 07/08/2019 | -0,34% | -0,21 | 61,69 | 61,00 | 61,00 | 61,69 | 4K | 7 |
| 06/08/2019 | 1,48% | 0,90 | 61,90 | 61,00 | 61,00 | 61,95 | 6K | 11 |
| 05/08/2019 | 1,03% | 0,62 | 61,00 | 61,00 | 61,00 | 61,00 | 61 | 1 |
| 02/08/2019 | -1,98% | -1,22 | 60,38 | 61,11 | 59,54 | 61,85 | 8K | 12 |
| 01/08/2019 | 0,16% | 0,10 | 61,60 | 61,99 | 61,60 | 61,99 | 1K | 4 |
| 31/07/2019 | 1,07% | 0,65 | 61,50 | 61,00 | 61,00 | 61,50 | 7K | 5 |
| 30/07/2019 | -1,63% | -1,01 | 60,85 | 61,05 | 60,57 | 61,35 | 19K | 20 |
| 29/07/2019 | 0,55% | 0,34 | 61,86 | 61,86 | 61,86 | 61,86 | 309 | 1 |
| 25/07/2019 | -1,49% | -0,93 | 61,52 | 61,51 | 61,50 | 62,25 | 13K | 15 |
| 24/07/2019 | -0,06% | -0,04 | 62,45 | 61,63 | 61,63 | 62,45 | 3K | 6 |
| 23/07/2019 | 2,44% | 1,49 | 62,49 | 61,50 | 61,50 | 62,50 | 4K | 10 |
| 22/07/2019 | -3,37% | -2,13 | 61,00 | 62,57 | 60,00 | 63,00 | 63K | 26 |
| 19/07/2019 | -0,49% | -0,31 | 63,13 | 63,45 | 63,13 | 63,45 | 8K | 3 |
Date,Open,High,Low,Close,Volume
11-Dec-19,57.25,57.50,57.00,57.50,4801
10-Dec-19,57.30,57.52,57.25,57.40,3954
09-Dec-19,56.53,57.63,56.53,57.30,7889
06-Dec-19,57.00,57.60,57.00,57.49,3786
05-Dec-19,57.67,57.77,56.17,56.17,4392
04-Dec-19,57.01,58.22,57.00,57.55,1980985
03-Dec-19,57.66,58.00,56.90,57.99,122704
02-Dec-19,60.51,60.51,56.99,58.70,13904
29-Nov-19,59.20,60.17,59.20,60.00,28902
28-Nov-19,59.82,59.93,59.35,59.35,4353
27-Nov-19,59.11,59.80,59.00,59.80,28707
26-Nov-19,59.88,60.15,59.17,59.23,25350
25-Nov-19,59.70,59.93,59.06,59.35,30419
22-Nov-19,59.98,60.00,59.98,60.00,7438
21-Nov-19,60.00,60.00,59.55,60.00,2627
19-Nov-19,59.90,60.25,59.58,59.61,8391
18-Nov-19,59.70,60.30,59.70,60.01,5949
14-Nov-19,60.30,60.40,59.99,60.21,6751
13-Nov-19,60.49,60.49,59.03,59.25,12612
12-Nov-19,60.05,60.80,60.05,60.50,7616
11-Nov-19,59.60,60.05,59.60,60.01,1199
08-Nov-19,60.75,60.75,59.60,59.60,7735
07-Nov-19,61.09,61.10,59.99,60.01,15726
06-Nov-19,61.17,61.17,61.15,61.15,122
05-Nov-19,61.74,63.00,60.00,61.90,15613
04-Nov-19,61.94,61.94,60.34,61.50,5125
01-Nov-19,61.50,61.80,61.40,61.80,5779
31-Oct-19,62.13,62.13,60.82,60.92,20531
30-Oct-19,61.88,61.99,61.50,61.55,3274
29-Oct-19,61.05,61.53,60.65,60.67,21078
28-Oct-19,61.10,61.45,60.61,61.00,36747
25-Oct-19,61.95,61.95,60.61,61.00,20273
24-Oct-19,61.74,61.75,60.60,61.64,11507
23-Oct-19,61.84,62.00,60.59,60.61,34913
22-Oct-19,61.50,61.85,61.40,61.85,5848
21-Oct-19,61.00,61.55,60.61,60.61,27928
18-Oct-19,62.00,62.21,61.50,61.50,3768
17-Oct-19,61.23,62.07,61.20,61.25,23628
16-Oct-19,62.47,62.48,61.00,61.20,13082
15-Oct-19,62.49,62.50,60.22,62.49,5127
14-Oct-19,62.44,62.55,62.00,62.54,16959
11-Oct-19,62.00,62.00,60.17,61.20,17461
10-Oct-19,61.99,62.55,61.99,62.55,13226
09-Oct-19,62.00,62.49,61.50,61.99,3851
08-Oct-19,61.18,62.49,61.18,62.00,35839
07-Oct-19,61.25,61.25,61.02,61.02,855
04-Oct-19,61.26,62.42,61.21,61.25,3754
03-Oct-19,61.62,61.63,60.06,61.21,14078
02-Oct-19,61.90,61.92,59.99,60.01,34447
01-Oct-19,62.49,62.49,61.88,62.00,20105
30-Sep-19,64.90,64.90,64.31,64.41,11181
27-Sep-19,65.00,65.20,64.00,64.90,58786
26-Sep-19,64.43,65.42,63.99,63.99,22932
25-Sep-19,64.94,64.94,63.99,64.43,14425
24-Sep-19,64.42,64.99,64.10,64.99,44465
23-Sep-19,64.49,64.49,63.48,64.45,26803
20-Sep-19,63.00,64.49,63.00,64.45,4971
19-Sep-19,63.00,64.80,62.71,64.50,94273
18-Sep-19,61.98,63.33,61.98,62.42,6993
17-Sep-19,61.97,70.00,61.10,65.98,47783
16-Sep-19,60.60,61.99,59.00,61.97,11383
13-Sep-19,61.88,61.98,61.00,61.80,2267486
12-Sep-19,61.89,61.89,61.80,61.88,3402
11-Sep-19,61.51,61.94,61.50,61.90,11218
10-Sep-19,61.90,62.17,61.36,61.50,9158
09-Sep-19,61.01,61.90,61.01,61.90,802
06-Sep-19,62.00,62.00,61.49,61.55,9978
05-Sep-19,60.34,61.99,60.34,61.55,2077
04-Sep-19,60.04,61.95,60.04,61.95,8149
03-Sep-19,60.99,61.15,60.50,61.15,9370
02-Sep-19,61.00,61.00,60.00,60.98,14259
30-Aug-19,61.99,61.99,60.02,60.03,2373
29-Aug-19,62.38,62.38,58.20,59.28,11830
28-Aug-19,62.39,62.39,62.39,62.39,311
27-Aug-19,61.00,61.99,61.00,61.99,2911
26-Aug-19,61.90,62.00,60.02,61.60,10920
23-Aug-19,61.08,62.00,59.00,59.10,27201
22-Aug-19,62.19,62.19,61.99,61.99,1927
21-Aug-19,62.12,62.23,62.12,62.23,1306
20-Aug-19,62.49,62.49,59.60,62.13,7413
19-Aug-19,60.69,62.49,60.69,61.83,18313
16-Aug-19,60.50,60.69,60.50,60.69,1031
15-Aug-19,61.25,61.30,59.30,59.30,9608
14-Aug-19,61.50,61.50,59.30,59.32,14474
13-Aug-19,61.50,61.58,59.16,61.50,12048
12-Aug-19,61.53,61.53,61.00,61.50,2751
09-Aug-19,61.50,61.51,61.46,61.51,1599
08-Aug-19,61.85,61.85,61.01,61.54,7631
07-Aug-19,61.00,61.69,61.00,61.69,3677
06-Aug-19,61.00,61.95,61.00,61.90,5983
05-Aug-19,61.00,61.00,61.00,61.00,61
02-Aug-19,61.11,61.85,59.54,60.38,8437
01-Aug-19,61.99,61.99,61.60,61.60,1359
31-Jul-19,61.00,61.50,61.00,61.50,7145
30-Jul-19,61.05,61.35,60.57,60.85,19159
29-Jul-19,61.86,61.86,61.86,61.86,309
25-Jul-19,61.51,62.25,61.50,61.52,13295
24-Jul-19,61.63,62.45,61.63,62.45,3488
23-Jul-19,61.50,62.50,61.50,62.49,3726
22-Jul-19,62.57,63.00,60.00,61.00,62864
19-Jul-19,63.45,63.45,63.13,63.13,7772
18-Jul-19,63.11,63.45,63.10,63.44,7772
17-Jul-19,62.99,63.45,62.66,63.45,7772
16-Jul-19,63.40,63.40,62.65,62.65,7772
15-Jul-19,63.05,63.44,62.48,63.44,7772
12-Jul-19,63.15,63.35,63.00,63.05,7772
11-Jul-19,63.49,63.49,62.48,63.00,7772
10-Jul-19,63.45,63.45,62.66,63.40,7772
08-Jul-19,63.20,63.20,62.65,62.80,7772
05-Jul-19,63.00,63.00,63.00,63.00,7772
04-Jul-19,62.99,62.99,62.99,62.99,7772
03-Jul-19,63.00,63.00,62.48,62.99,7772
02-Jul-19,61.50,62.80,61.05,61.50,7772
01-Jul-19,61.30,64.97,61.01,61.01,7772
28-Jun-19,64.38,65.39,64.38,65.39,7772
27-Jun-19,63.98,64.50,63.98,64.50,7772
26-Jun-19,63.50,63.99,63.50,63.99,7772
25-Jun-19,63.00,63.49,63.00,63.49,7772
24-Jun-19,62.50,63.00,62.20,63.00,7772
21-Jun-19,62.40,62.50,62.40,62.40,7772
19-Jun-19,62.50,62.50,61.40,62.40,7772
18-Jun-19,62.39,62.50,62.39,62.50,7772
17-Jun-19,62.50,62.50,62.00,62.40,7772
14-Jun-19,60.50,62.50,60.50,62.50,7772
13-Jun-19,62.00,62.00,61.01,62.00,7772
12-Jun-19,61.90,61.90,60.55,61.90,7772
11-Jun-19,62.00,62.00,61.90,61.90,7772
10-Jun-19,62.00,62.00,61.90,61.90,7772
07-Jun-19,62.80,62.80,62.50,62.50,7772
06-Jun-19,61.00,62.90,61.00,62.89,7772
05-Jun-19,63.00,63.00,61.00,62.89,7772
04-Jun-19,62.00,63.15,61.40,61.60,7772
03-Jun-19,64.00,64.00,61.00,62.00,7772
31-May-19,65.62,65.75,64.50,65.70,7772
*exoneração de responsabilidade