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 |
| 17/07/2019 | 1,28% | 0,80 | 63,45 | 62,99 | 62,66 | 63,45 | 39K | 11 |
| 16/07/2019 | -1,25% | -0,79 | 62,65 | 63,40 | 62,65 | 63,40 | 10K | 13 |
| 15/07/2019 | 0,62% | 0,39 | 63,44 | 63,05 | 62,48 | 63,44 | 3K | 7 |
| 12/07/2019 | 0,08% | 0,05 | 63,05 | 63,15 | 63,00 | 63,35 | 4K | 9 |
| 11/07/2019 | -0,63% | -0,40 | 63,00 | 63,49 | 62,48 | 63,49 | 4K | 12 |
| 10/07/2019 | 0,96% | 0,60 | 63,40 | 63,45 | 62,66 | 63,45 | 7K | 9 |
| 08/07/2019 | -0,32% | -0,20 | 62,80 | 63,20 | 62,65 | 63,20 | 8K | 12 |
| 05/07/2019 | 0,02% | 0,01 | 63,00 | 63,00 | 63,00 | 63,00 | 11K | 4 |
| 04/07/2019 | 0,00% | 0,00 | 62,99 | 62,99 | 62,99 | 62,99 | 3K | 5 |
| 03/07/2019 | 2,42% | 1,49 | 62,99 | 63,00 | 62,48 | 63,00 | 25K | 20 |
| 02/07/2019 | 0,80% | 0,49 | 61,50 | 61,50 | 61,05 | 62,80 | 9K | 15 |
| 01/07/2019 | -6,70% | -4,38 | 61,01 | 61,30 | 61,01 | 64,97 | 18K | 21 |
| 28/06/2019 | 1,38% | 0,89 | 65,39 | 64,38 | 64,38 | 65,39 | 1K | 5 |
| 27/06/2019 | 0,80% | 0,51 | 64,50 | 63,98 | 63,98 | 64,50 | 14K | 5 |
| 26/06/2019 | 0,79% | 0,50 | 63,99 | 63,50 | 63,50 | 63,99 | 6K | 8 |
| 25/06/2019 | 0,78% | 0,49 | 63,49 | 63,00 | 63,00 | 63,49 | 8K | 9 |
| 24/06/2019 | 0,96% | 0,60 | 63,00 | 62,50 | 62,20 | 63,00 | 16K | 12 |
| 21/06/2019 | 0,00% | 0,00 | 62,40 | 62,40 | 62,40 | 62,50 | 3K | 7 |
| 19/06/2019 | -0,16% | -0,10 | 62,40 | 62,50 | 61,40 | 62,50 | 3K | 8 |
| 18/06/2019 | 0,16% | 0,10 | 62,50 | 62,39 | 62,39 | 62,50 | 4K | 6 |
| 17/06/2019 | -0,16% | -0,10 | 62,40 | 62,50 | 62,00 | 62,50 | 2K | 4 |
| 14/06/2019 | 0,81% | 0,50 | 62,50 | 60,50 | 60,50 | 62,50 | 16K | 11 |
| 13/06/2019 | 0,16% | 0,10 | 62,00 | 62,00 | 61,01 | 62,00 | 4K | 10 |
| 12/06/2019 | 0,00% | 0,00 | 61,90 | 61,90 | 60,55 | 61,90 | 8K | 15 |
| 11/06/2019 | 0,00% | 0,00 | 61,90 | 62,00 | 61,90 | 62,00 | 3K | 4 |
| 10/06/2019 | -0,96% | -0,60 | 61,90 | 62,00 | 61,90 | 62,00 | 7K | 7 |
| 07/06/2019 | -0,62% | -0,39 | 62,50 | 62,80 | 62,50 | 62,80 | 7K | 16 |
| 06/06/2019 | 0,00% | 0,00 | 62,89 | 61,00 | 61,00 | 62,90 | 686 | 6 |
| 05/06/2019 | 2,09% | 1,29 | 62,89 | 63,00 | 61,00 | 63,00 | 25K | 21 |
| 04/06/2019 | -0,65% | -0,40 | 61,60 | 62,00 | 61,40 | 63,15 | 31K | 10 |
| 03/06/2019 | -5,63% | -3,70 | 62,00 | 64,00 | 61,00 | 64,00 | 33K | 22 |
| 31/05/2019 | 0,46% | 0,30 | 65,70 | 65,62 | 64,50 | 65,75 | 23K | 12 |
| 30/05/2019 | 0,15% | 0,10 | 65,40 | 65,50 | 65,40 | 65,50 | 589 | 5 |
| 29/05/2019 | 0,00% | 0,00 | 65,30 | 64,71 | 64,71 | 65,30 | 1K | 3 |
| 28/05/2019 | 1,40% | 0,90 | 65,30 | 64,75 | 64,75 | 65,30 | 3K | 7 |
| 27/05/2019 | -0,57% | -0,37 | 64,40 | 64,30 | 64,30 | 64,50 | 17K | 10 |
| 24/05/2019 | -0,15% | -0,10 | 64,77 | 64,88 | 64,03 | 64,88 | 7K | 10 |
| 23/05/2019 | -0,02% | -0,01 | 64,87 | 64,00 | 64,00 | 64,87 | 128 | 2 |
| 22/05/2019 | 0,00% | 0,00 | 64,88 | 64,84 | 64,00 | 64,88 | 4K | 4 |
| 21/05/2019 | 0,00% | 0,00 | 64,88 | 64,80 | 64,80 | 64,88 | 713 | 3 |
| 20/05/2019 | -0,03% | -0,02 | 64,88 | 64,88 | 63,99 | 64,88 | 12K | 10 |
| 17/05/2019 | 0,00% | 0,00 | 64,90 | 64,70 | 63,05 | 64,90 | 2K | 6 |
| 16/05/2019 | 2,37% | 1,50 | 64,90 | 63,98 | 62,50 | 64,90 | 20K | 17 |
| 15/05/2019 | -0,92% | -0,59 | 63,40 | 63,98 | 63,00 | 63,98 | 827 | 4 |
| 14/05/2019 | 1,57% | 0,99 | 63,99 | 63,00 | 63,00 | 64,00 | 7K | 8 |
| 13/05/2019 | -0,71% | -0,45 | 63,00 | 60,10 | 60,10 | 63,00 | 4K | 7 |
| 10/05/2019 | -0,84% | -0,54 | 63,45 | 63,50 | 63,00 | 63,50 | 8K | 8 |
| 09/05/2019 | -1,25% | -0,81 | 63,99 | 64,79 | 63,99 | 64,79 | 7K | 5 |
| 08/05/2019 | 0,00% | 0,00 | 64,80 | 63,00 | 62,89 | 64,80 | 5K | 11 |
| 07/05/2019 | 1,11% | 0,71 | 64,80 | 65,20 | 64,80 | 65,20 | 9K | 8 |
| 06/05/2019 | -0,02% | -0,01 | 64,09 | 64,09 | 64,09 | 64,10 | 7K | 3 |
| 03/05/2019 | -0,54% | -0,35 | 64,10 | 64,09 | 63,25 | 64,10 | 11K | 11 |
| 02/05/2019 | 0,47% | 0,30 | 64,45 | 64,40 | 64,01 | 65,50 | 34K | 16 |
| 30/04/2019 | -0,62% | -0,40 | 64,15 | 64,16 | 64,15 | 65,70 | 3K | 5 |
| 29/04/2019 | 0,00% | 0,00 | 64,55 | 64,00 | 64,00 | 64,55 | 8K | 5 |
| 24/04/2019 | 0,06% | 0,04 | 64,55 | 64,55 | 64,55 | 64,55 | 1K | 3 |
| 23/04/2019 | -2,03% | -1,34 | 64,51 | 64,51 | 64,51 | 64,51 | 2K | 3 |
| 22/04/2019 | 0,53% | 0,35 | 65,85 | 65,50 | 62,50 | 65,85 | 1K | 7 |
| 18/04/2019 | 3,07% | 1,95 | 65,50 | 65,49 | 65,49 | 65,50 | 4K | 5 |
| 17/04/2019 | -3,57% | -2,35 | 63,55 | 62,50 | 62,50 | 63,56 | 3K | 7 |
| 16/04/2019 | 1,38% | 0,90 | 65,90 | 65,80 | 65,80 | 65,90 | 2K | 6 |
| 15/04/2019 | 1,26% | 0,81 | 65,00 | 64,19 | 63,50 | 65,98 | 35K | 20 |
| 12/04/2019 | -0,02% | -0,01 | 64,19 | 64,00 | 64,00 | 64,19 | 6K | 7 |
| 11/04/2019 | 2,07% | 1,30 | 64,20 | 62,92 | 62,92 | 64,20 | 70K | 10 |
| 10/04/2019 | 0,00% | 0,00 | 62,90 | 62,89 | 62,50 | 62,90 | 14K | 11 |
| 09/04/2019 | -0,94% | -0,60 | 62,90 | 63,00 | 62,50 | 63,00 | 23K | 14 |
| 08/04/2019 | -1,09% | -0,70 | 63,50 | 64,18 | 63,50 | 64,19 | 1K | 3 |
| 05/04/2019 | -0,45% | -0,29 | 64,20 | 63,00 | 63,00 | 64,48 | 1K | 7 |
| 04/04/2019 | -0,02% | -0,01 | 64,49 | 64,49 | 64,49 | 64,49 | 1K | 2 |
| 02/04/2019 | -0,77% | -0,50 | 64,50 | 64,50 | 64,50 | 64,50 | 2K | 5 |
| 01/04/2019 | -0,38% | -0,25 | 65,00 | 65,19 | 64,98 | 65,19 | 585 | 5 |
| 29/03/2019 | 0,38% | 0,25 | 65,25 | 65,10 | 65,00 | 65,48 | 4K | 12 |
| 28/03/2019 | -0,91% | -0,60 | 65,00 | 65,00 | 65,00 | 65,00 | 585 | 2 |
| 27/03/2019 | 0,17% | 0,11 | 65,60 | 65,48 | 65,48 | 66,99 | 23K | 16 |
| 26/03/2019 | 0,14% | 0,09 | 65,49 | 65,39 | 65,38 | 65,49 | 4K | 11 |
| 25/03/2019 | 0,62% | 0,40 | 65,40 | 65,01 | 63,40 | 65,40 | 8K | 21 |
| 22/03/2019 | 1,53% | 0,98 | 65,00 | 64,02 | 64,02 | 65,00 | 28K | 4 |
| 21/03/2019 | 1,59% | 1,00 | 64,02 | 64,05 | 63,98 | 65,49 | 1K | 12 |
| 20/03/2019 | -0,21% | -0,13 | 63,02 | 63,16 | 63,00 | 63,16 | 4K | 9 |
| 19/03/2019 | -2,83% | -1,84 | 63,15 | 63,00 | 63,00 | 65,48 | 766 | 3 |
| 18/03/2019 | -0,02% | -0,01 | 64,99 | 64,94 | 62,55 | 64,99 | 42K | 23 |
| 15/03/2019 | 2,51% | 1,59 | 65,00 | 61,51 | 61,03 | 65,00 | 64K | 24 |
| 14/03/2019 | 1,37% | 0,86 | 63,41 | 62,54 | 62,50 | 63,41 | 12K | 7 |
| 13/03/2019 | 0,89% | 0,55 | 62,55 | 62,59 | 62,55 | 62,60 | 2K | 7 |
| 12/03/2019 | -0,93% | -0,58 | 62,00 | 61,01 | 61,01 | 62,00 | 246 | 3 |
| 11/03/2019 | -0,03% | -0,02 | 62,58 | 62,60 | 62,10 | 63,41 | 6K | 14 |
| 08/03/2019 | 0,97% | 0,60 | 62,60 | 62,10 | 62,10 | 63,41 | 10K | 5 |
| 07/03/2019 | 1,97% | 1,20 | 62,00 | 63,99 | 62,00 | 63,99 | 48K | 15 |
| 01/03/2019 | -4,99% | -3,19 | 60,80 | 63,99 | 60,05 | 63,99 | 28K | 34 |
| 28/02/2019 | 1,57% | 0,99 | 63,99 | 64,45 | 63,00 | 64,49 | 63K | 23 |
| 27/02/2019 | -2,01% | -1,29 | 63,00 | 63,01 | 63,00 | 64,29 | 25K | 11 |
| 26/02/2019 | 0,44% | 0,28 | 64,29 | 64,49 | 63,02 | 64,50 | 5K | 8 |
| 25/02/2019 | 0,38% | 0,24 | 64,01 | 63,77 | 63,00 | 65,55 | 25K | 22 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jul-19,62.99,63.45,62.66,63.45,38692
16-Jul-19,63.40,63.40,62.65,62.65,10190
15-Jul-19,63.05,63.44,62.48,63.44,2647
12-Jul-19,63.15,63.35,63.00,63.05,3542
11-Jul-19,63.49,63.49,62.48,63.00,3577
10-Jul-19,63.45,63.45,62.66,63.40,7196
08-Jul-19,63.20,63.20,62.65,62.80,7740
05-Jul-19,63.00,63.00,63.00,63.00,11151
04-Jul-19,62.99,62.99,62.99,62.99,2834
03-Jul-19,63.00,63.00,62.48,62.99,24861
02-Jul-19,61.50,62.80,61.05,61.50,9121
01-Jul-19,61.30,64.97,61.01,61.01,18341
28-Jun-19,64.38,65.39,64.38,65.39,1239
27-Jun-19,63.98,64.50,63.98,64.50,14402
26-Jun-19,63.50,63.99,63.50,63.99,6230
25-Jun-19,63.00,63.49,63.00,63.49,8496
24-Jun-19,62.50,63.00,62.20,63.00,15633
21-Jun-19,62.40,62.50,62.40,62.40,2621
19-Jun-19,62.50,62.50,61.40,62.40,2736
18-Jun-19,62.39,62.50,62.39,62.50,3872
17-Jun-19,62.50,62.50,62.00,62.40,2061
14-Jun-19,60.50,62.50,60.50,62.50,15835
13-Jun-19,62.00,62.00,61.01,62.00,3639
12-Jun-19,61.90,61.90,60.55,61.90,8328
11-Jun-19,62.00,62.00,61.90,61.90,3157
10-Jun-19,62.00,62.00,61.90,61.90,7436
07-Jun-19,62.80,62.80,62.50,62.50,7219
06-Jun-19,61.00,62.90,61.00,62.89,686
05-Jun-19,63.00,63.00,61.00,62.89,25298
04-Jun-19,62.00,63.15,61.40,61.60,30539
03-Jun-19,64.00,64.00,61.00,62.00,32940
31-May-19,65.62,65.75,64.50,65.70,23215
30-May-19,65.50,65.50,65.40,65.40,589
29-May-19,64.71,65.30,64.71,65.30,1295
28-May-19,64.75,65.30,64.75,65.30,2532
27-May-19,64.30,64.50,64.30,64.40,17132
24-May-19,64.88,64.88,64.03,64.77,6673
23-May-19,64.00,64.87,64.00,64.87,128
22-May-19,64.84,64.88,64.00,64.88,3796
21-May-19,64.80,64.88,64.80,64.88,713
20-May-19,64.88,64.88,63.99,64.88,11733
17-May-19,64.70,64.90,63.05,64.90,1550
16-May-19,63.98,64.90,62.50,64.90,20218
15-May-19,63.98,63.98,63.00,63.40,827
14-May-19,63.00,64.00,63.00,63.99,6922
13-May-19,60.10,63.00,60.10,63.00,3712
10-May-19,63.50,63.50,63.00,63.45,7609
09-May-19,64.79,64.79,63.99,63.99,6799
08-May-19,63.00,64.80,62.89,64.80,4598
07-May-19,65.20,65.20,64.80,64.80,9088
06-May-19,64.09,64.10,64.09,64.09,7306
03-May-19,64.09,64.10,63.25,64.10,10777
02-May-19,64.40,65.50,64.01,64.45,33998
30-Apr-19,64.16,65.70,64.15,64.15,3125
29-Apr-19,64.00,64.55,64.00,64.55,8117
24-Apr-19,64.55,64.55,64.55,64.55,1226
23-Apr-19,64.51,64.51,64.51,64.51,1935
22-Apr-19,65.50,65.85,62.50,65.85,1022
18-Apr-19,65.49,65.50,65.49,65.50,3864
17-Apr-19,62.50,63.56,62.50,63.55,2975
16-Apr-19,65.80,65.90,65.80,65.90,2172
15-Apr-19,64.19,65.98,63.50,65.00,34510
12-Apr-19,64.00,64.19,64.00,64.19,5642
11-Apr-19,62.92,64.20,62.92,64.20,69933
10-Apr-19,62.89,62.90,62.50,62.90,13846
09-Apr-19,63.00,63.00,62.50,62.90,22585
08-Apr-19,64.18,64.19,63.50,63.50,1213
05-Apr-19,63.00,64.48,63.00,64.20,1283
04-Apr-19,64.49,64.49,64.49,64.49,1289
02-Apr-19,64.50,64.50,64.50,64.50,1548
01-Apr-19,65.19,65.19,64.98,65.00,585
29-Mar-19,65.10,65.48,65.00,65.25,3906
28-Mar-19,65.00,65.00,65.00,65.00,585
27-Mar-19,65.48,66.99,65.48,65.60,22772
26-Mar-19,65.39,65.49,65.38,65.49,4449
25-Mar-19,65.01,65.40,63.40,65.40,7647
22-Mar-19,64.02,65.00,64.02,65.00,28142
21-Mar-19,64.05,65.49,63.98,64.02,1285
20-Mar-19,63.16,63.16,63.00,63.02,3781
19-Mar-19,63.00,65.48,63.00,63.15,766
18-Mar-19,64.94,64.99,62.55,64.99,41902
15-Mar-19,61.51,65.00,61.03,65.00,64162
14-Mar-19,62.54,63.41,62.50,63.41,11505
13-Mar-19,62.59,62.60,62.55,62.55,2378
12-Mar-19,61.01,62.00,61.01,62.00,246
11-Mar-19,62.60,63.41,62.10,62.58,6324
08-Mar-19,62.10,63.41,62.10,62.60,10188
07-Mar-19,63.99,63.99,62.00,62.00,48258
01-Mar-19,63.99,63.99,60.05,60.80,28337
28-Feb-19,64.45,64.49,63.00,63.99,62808
27-Feb-19,63.01,64.29,63.00,63.00,24829
26-Feb-19,64.49,64.50,63.02,64.29,5383
25-Feb-19,63.77,65.55,63.00,64.01,24505
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-19,61.35,65.80,61.35,61.37,17842
11-Feb-19,64.53,65.00,61.00,63.00,17842
08-Feb-19,66.50,66.61,66.11,66.11,17842
07-Feb-19,70.00,70.01,66.30,66.30,17842
06-Feb-19,70.20,70.98,70.00,70.00,17842
05-Feb-19,70.55,70.98,69.99,69.99,17842
04-Feb-19,70.20,70.98,70.10,70.10,17842
01-Feb-19,71.50,71.60,70.50,71.60,17842
31-Jan-19,71.66,72.05,71.56,71.56,17842
30-Jan-19,71.66,73.19,71.66,72.01,17842
29-Jan-19,71.65,72.50,71.54,72.50,17842
28-Jan-19,73.34,73.34,71.65,71.65,17842
24-Jan-19,72.80,73.22,71.55,71.55,17842
23-Jan-19,72.13,73.44,72.01,73.20,17842
22-Jan-19,73.66,73.66,72.14,72.14,17842
21-Jan-19,73.45,73.45,72.10,72.22,17842
18-Jan-19,72.97,73.49,72.20,72.24,17842
17-Jan-19,72.57,73.14,72.50,72.96,17842
16-Jan-19,73.41,73.41,72.55,72.61,17842
15-Jan-19,73.54,73.54,72.61,73.40,17842
14-Jan-19,73.51,73.60,72.51,72.52,17842
11-Jan-19,73.32,73.80,73.10,73.52,17842
10-Jan-19,73.80,74.50,73.29,73.29,17842
09-Jan-19,75.00,75.00,73.80,74.00,17842
08-Jan-19,75.89,75.89,74.23,74.23,17842
07-Jan-19,75.50,75.92,73.60,75.50,17842
04-Jan-19,74.13,75.92,74.10,75.88,17842
03-Jan-19,76.00,76.00,74.10,74.10,17842
02-Jan-19,77.31,77.31,75.51,76.00,17842
28-Dec-18,77.50,78.59,77.50,78.49,17842
27-Dec-18,77.50,78.75,77.50,78.75,17842
26-Dec-18,77.39,77.50,77.39,77.50,17842
21-Dec-18,77.39,77.39,76.60,76.67,17842
*exoneração de responsabilidade