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
01/12/2020	-2,73%	-1,16	41,34	40,90	40,90	42,90	17K	28
30/11/2020	-0,54%	-0,23	42,50	42,73	42,40	42,78	20K	29
27/11/2020	1,79%	0,75	42,73	41,98	41,55	42,98	17K	25
26/11/2020	0,36%	0,15	41,98	41,82	41,55	41,98	16K	20
25/11/2020	2,45%	1,00	41,83	41,00	41,00	41,83	18K	17
24/11/2020	-1,50%	-0,62	40,83	41,45	40,83	41,45	10K	14
23/11/2020	-0,77%	-0,32	41,45	40,20	40,20	41,60	10K	17
20/11/2020	2,00%	0,82	41,77	40,95	40,50	41,77	6K	9
19/11/2020	0,29%	0,12	40,95	39,76	39,76	41,00	9K	22
18/11/2020	-0,02%	-0,01	40,83	40,99	40,00	40,99	72K	51
17/11/2020	-0,39%	-0,16	40,84	40,99	40,84	41,00	5K	16

16/11/2020	1,23%	0,50	41,00	40,50	40,50	41,83	23K	13
13/11/2020	-1,20%	-0,49	40,50	40,31	39,74	40,95	26K	29
12/11/2020	-1,63%	-0,68	40,99	41,60	39,87	41,60	47K	19
11/11/2020	2,86%	1,16	41,67	41,98	40,61	41,98	7K	17
10/11/2020	-3,55%	-1,49	40,51	38,66	38,66	41,50	6K	20
09/11/2020	3,09%	1,26	42,00	40,75	40,50	42,00	42K	20
06/11/2020	1,93%	0,77	40,74	40,97	40,50	40,98	9K	11
05/11/2020	-2,20%	-0,90	39,97	40,39	38,11	40,79	29K	55
04/11/2020	0,91%	0,37	40,87	38,53	38,53	41,48	20K	46
03/11/2020	-3,57%	-1,50	40,50	40,55	40,01	40,55	7K	11
30/10/2020	2,09%	0,86	42,00	41,04	40,28	42,00	46K	42
29/10/2020	4,15%	1,64	41,14	41,23	40,12	41,23	3K	19
28/10/2020	-4,64%	-1,92	39,50	40,55	39,50	41,45	37K	47
27/10/2020	-0,19%	-0,08	41,42	41,50	41,42	41,50	1K	5
26/10/2020	0,12%	0,05	41,50	41,50	41,49	41,50	829	8
23/10/2020	-0,12%	-0,05	41,45	41,50	40,52	41,50	824	10
22/10/2020	0,56%	0,23	41,50	41,45	40,90	41,50	56K	14
21/10/2020	0,17%	0,07	41,27	41,23	41,23	41,29	20K	5
20/10/2020	-0,12%	-0,05	41,20	41,25	40,26	41,25	42K	13
19/10/2020	1,85%	0,75	41,25	40,59	40,59	41,25	5K	6
16/10/2020	-0,49%	-0,20	40,50	40,70	40,40	41,33	40K	40
15/10/2020	-1,21%	-0,50	40,70	40,41	40,41	41,14	6K	13
14/10/2020	-0,07%	-0,03	41,20	41,20	41,20	41,20	412	3
13/10/2020	0,59%	0,24	41,23	41,01	40,49	41,28	6K	19
09/10/2020	0,05%	0,02	40,99	40,49	40,42	41,26	88K	30
08/10/2020	-0,15%	-0,06	40,97	40,06	40,05	41,17	5K	21
07/10/2020	-0,68%	-0,28	41,03	41,19	40,03	41,20	6K	31
06/10/2020	-0,02%	-0,01	41,31	41,33	40,10	41,33	2K	16
05/10/2020	0,83%	0,34	41,32	41,47	39,76	41,47	27K	21
02/10/2020	-0,32%	-0,13	40,98	41,11	40,00	41,11	12K	15
01/10/2020	-0,22%	-0,09	41,11	41,15	40,00	41,15	5K	13
30/09/2020	0,51%	0,21	41,20	41,04	40,34	41,49	30K	24
29/09/2020	-0,24%	-0,10	40,99	39,53	39,53	41,07	1K	8
28/09/2020	1,46%	0,59	41,09	40,60	40,00	41,10	307K	37
25/09/2020	-0,93%	-0,38	40,50	40,00	39,00	40,78	2K	11
24/09/2020	2,25%	0,90	40,88	39,99	39,99	40,99	1K	12
23/09/2020	0,20%	0,08	39,98	39,99	38,00	39,99	1K	11
22/09/2020	2,33%	0,91	39,90	38,99	38,99	41,24	5K	11
21/09/2020	-2,04%	-0,81	38,99	39,80	37,01	41,57	52K	55
18/09/2020	-4,69%	-1,96	39,80	41,75	38,21	41,76	48K	66
17/09/2020	0,02%	0,01	41,76	41,76	41,12	41,76	1K	10
16/09/2020	0,48%	0,20	41,75	41,77	41,00	41,77	3K	17
15/09/2020	-0,53%	-0,22	41,55	41,60	41,00	41,77	3K	28
14/09/2020	7,10%	2,77	41,77	41,87	41,00	41,87	789	13
11/09/2020	-2,50%	-1,00	39,00	41,99	39,00	41,99	43K	40
10/09/2020	-5,44%	-2,30	40,00	42,29	40,00	42,73	12K	51
09/09/2020	0,55%	0,23	42,30	42,48	41,00	42,48	4K	29
08/09/2020	0,21%	0,09	42,07	43,33	41,30	43,33	7K	18
04/09/2020	-1,98%	-0,85	41,98	43,98	41,14	43,98	4K	33
03/09/2020	2,05%	0,86	42,83	43,24	41,98	43,24	4K	13
02/09/2020	-0,05%	-0,02	41,97	41,02	40,12	41,99	5K	30
01/09/2020	-4,55%	-2,00	41,99	43,44	41,03	43,44	2K	14
31/08/2020	2,42%	1,04	43,99	42,02	41,55	43,99	10K	23
28/08/2020	2,26%	0,95	42,95	43,99	42,00	43,99	9K	27
27/08/2020	-0,17%	-0,07	42,00	41,00	40,00	42,96	5K	23
26/08/2020	-1,82%	-0,78	42,07	42,99	40,00	42,99	4K	38
25/08/2020	2,19%	0,92	42,85	42,98	42,85	42,98	2K	8
24/08/2020	0,10%	0,04	41,93	41,78	38,14	42,50	138K	67
21/08/2020	-0,02%	-0,01	41,89	41,89	41,89	41,89	167	2
20/08/2020	1,01%	0,42	41,90	41,48	41,48	41,90	7K	2
19/08/2020	-0,07%	-0,03	41,48	41,25	41,00	41,94	7K	23
18/08/2020	-0,50%	-0,21	41,51	41,51	41,51	41,72	666	5
17/08/2020	0,17%	0,07	41,72	39,60	39,58	41,98	48K	24
14/08/2020	-0,17%	-0,07	41,65	41,65	41,00	41,65	7K	13
13/08/2020	-0,29%	-0,12	41,72	41,84	41,60	41,84	1K	6
12/08/2020	-0,14%	-0,06	41,84	41,11	41,11	41,97	292	3
11/08/2020	0,84%	0,35	41,90	41,85	41,85	42,00	42K	10
10/08/2020	1,29%	0,53	41,55	41,89	39,66	41,89	5K	12
07/08/2020	-2,19%	-0,92	41,02	41,98	39,03	41,98	9K	17
06/08/2020	10,37%	3,94	41,94	38,00	37,98	41,99	208K	51
05/08/2020	-0,60%	-0,23	38,00	38,24	38,00	38,24	647	4
04/08/2020	-0,03%	-0,01	38,23	37,50	37,10	38,24	5K	12
03/08/2020	-0,88%	-0,34	38,24	37,50	37,50	38,78	2K	13
31/07/2020	-0,75%	-0,29	38,58	38,95	38,56	38,95	26K	9
30/07/2020	0,18%	0,07	38,87	38,95	38,87	38,95	3K	4
29/07/2020	-0,49%	-0,19	38,80	38,98	38,80	38,98	699	6
28/07/2020	1,27%	0,49	38,99	37,50	36,79	39,07	91K	57
27/07/2020	-0,26%	-0,10	38,50	39,14	37,50	39,14	65K	56
24/07/2020	0,18%	0,07	38,60	38,53	38,53	39,39	17K	21
23/07/2020	0,00%	0,00	38,53	37,55	37,55	38,53	2K	5
22/07/2020	0,00%	0,00	38,53	38,53	38,53	38,53	8K	9
21/07/2020	1,13%	0,43	38,53	38,92	38,01	39,57	18K	25
20/07/2020	-0,76%	-0,29	38,10	40,10	38,03	40,10	23K	29
17/07/2020	-3,49%	-1,39	38,39	40,14	38,10	40,14	55K	62
16/07/2020	-0,05%	-0,02	39,78	40,19	38,80	40,19	3K	11
15/07/2020	-0,25%	-0,10	39,80	40,19	38,50	40,19	8K	26
14/07/2020	-0,10%	-0,04	39,90	40,47	38,60	40,47	2K	13
13/07/2020	-0,13%	-0,05	39,94	40,47	38,50	40,47	35K	20
10/07/2020	0,00%	0,00	39,99	40,47	38,60	40,48	3K	18
09/07/2020	-0,72%	-0,29	39,99	40,00	39,56	40,00	2K	8
08/07/2020	0,73%	0,29	40,28	40,83	39,56	40,83	6K	13
07/07/2020	-0,03%	-0,01	39,99	41,48	39,56	41,48	1K	10
06/07/2020	-1,94%	-0,79	40,00	41,49	40,00	41,49	10K	32
03/07/2020	2,23%	0,89	40,79	43,96	40,00	43,96	11K	16
02/07/2020	1,01%	0,40	39,90	39,50	39,50	39,99	45K	17
01/07/2020	1,13%	0,44	39,50	40,00	38,93	40,00	21K	9
30/06/2020	-3,03%	-1,22	39,06	39,95	39,06	39,96	1K	6
29/06/2020	0,70%	0,28	40,28	40,47	39,02	40,48	2K	15
26/06/2020	0,10%	0,04	40,00	40,09	39,99	40,09	5K	10
25/06/2020	0,03%	0,01	39,96	40,48	39,05	40,48	4K	19
24/06/2020	-0,03%	-0,01	39,95	40,48	39,95	40,48	120	2
23/06/2020	-0,03%	-0,01	39,96	40,48	39,00	40,48	12K	18
22/06/2020	0,08%	0,03	39,97	40,47	39,00	40,47	23K	23
19/06/2020	-0,13%	-0,05	39,94	40,01	39,01	40,01	10K	22
18/06/2020	-0,05%	-0,02	39,99	39,86	39,02	40,00	5K	25
17/06/2020	0,03%	0,01	40,01	40,01	39,99	40,01	7K	17
16/06/2020	1,27%	0,50	40,00	41,49	39,01	41,49	25K	21
15/06/2020	-1,25%	-0,50	39,50	41,99	38,78	41,99	44K	46
12/06/2020	-2,44%	-1,00	40,00	41,99	40,00	41,99	48K	41
10/06/2020	2,50%	1,00	41,00	42,88	40,00	42,88	66K	19
09/06/2020	0,05%	0,02	40,00	43,00	40,00	43,00	933	13
08/06/2020	-0,05%	-0,02	39,98	39,99	39,50	40,00	74K	33
05/06/2020	0,05%	0,02	40,00	40,00	39,80	40,00	25K	29
04/06/2020	0,45%	0,18	39,98	40,05	39,79	40,20	38K	16
03/06/2020	-0,50%	-0,20	39,80	39,99	39,80	40,00	41K	43
02/06/2020	0,00%	0,00	40,00	38,14	38,14	40,00	7K	43
01/06/2020	0,00%	0,00	40,00	40,77	40,00	40,77	2K	9
29/05/2020	0,00%	0,00	40,00	40,00	40,00	40,00	200	1
28/05/2020	1,06%	0,42	40,00	39,58	39,58	40,00	2K	10
27/05/2020	-0,95%	-0,38	39,58	39,98	39,58	39,99	8K	23
26/05/2020	-0,08%	-0,03	39,96	39,74	39,59	39,96	6K	17
25/05/2020	0,25%	0,10	39,99	39,90	39,01	40,00	4K	26
22/05/2020	-	-	39,89	39,02	39,00	39,93	17K	17

Date,Open,High,Low,Close,Volume
01-Dec-20,40.90,42.90,40.90,41.34,16788
30-Nov-20,42.73,42.78,42.40,42.50,20150
27-Nov-20,41.98,42.98,41.55,42.73,16993
26-Nov-20,41.82,41.98,41.55,41.98,16486
25-Nov-20,41.00,41.83,41.00,41.83,18196
24-Nov-20,41.45,41.45,40.83,40.83,10442
23-Nov-20,40.20,41.60,40.20,41.45,10315
20-Nov-20,40.95,41.77,40.50,41.77,5657
19-Nov-20,39.76,41.00,39.76,40.95,8671
18-Nov-20,40.99,40.99,40.00,40.83,72485
17-Nov-20,40.99,41.00,40.84,40.84,4911
16-Nov-20,40.50,41.83,40.50,41.00,23421
13-Nov-20,40.31,40.95,39.74,40.50,26048
12-Nov-20,41.60,41.60,39.87,40.99,47169
11-Nov-20,41.98,41.98,40.61,41.67,7208
10-Nov-20,38.66,41.50,38.66,40.51,6096
09-Nov-20,40.75,42.00,40.50,42.00,42230
06-Nov-20,40.97,40.98,40.50,40.74,8639
05-Nov-20,40.39,40.79,38.11,39.97,28657
04-Nov-20,38.53,41.48,38.53,40.87,20181
03-Nov-20,40.55,40.55,40.01,40.50,6862
30-Oct-20,41.04,42.00,40.28,42.00,45952
29-Oct-20,41.23,41.23,40.12,41.14,3251
28-Oct-20,40.55,41.45,39.50,39.50,37265
27-Oct-20,41.50,41.50,41.42,41.42,1491
26-Oct-20,41.50,41.50,41.49,41.50,829
23-Oct-20,41.50,41.50,40.52,41.45,824
22-Oct-20,41.45,41.50,40.90,41.50,56498
21-Oct-20,41.23,41.29,41.23,41.27,20377
20-Oct-20,41.25,41.25,40.26,41.20,41687
19-Oct-20,40.59,41.25,40.59,41.25,4832
16-Oct-20,40.70,41.33,40.40,40.50,39719
15-Oct-20,40.41,41.14,40.41,40.70,5863
14-Oct-20,41.20,41.20,41.20,41.20,412
13-Oct-20,41.01,41.28,40.49,41.23,5640
09-Oct-20,40.49,41.26,40.42,40.99,88255
08-Oct-20,40.06,41.17,40.05,40.97,4594
07-Oct-20,41.19,41.20,40.03,41.03,5552
06-Oct-20,41.33,41.33,40.10,41.31,1721
05-Oct-20,41.47,41.47,39.76,41.32,27049
02-Oct-20,41.11,41.11,40.00,40.98,11711
01-Oct-20,41.15,41.15,40.00,41.11,5463
30-Sep-20,41.04,41.49,40.34,41.20,30039
29-Sep-20,39.53,41.07,39.53,40.99,1163
28-Sep-20,40.60,41.10,40.00,41.09,306615
25-Sep-20,40.00,40.78,39.00,40.50,2498
24-Sep-20,39.99,40.99,39.99,40.88,1215
23-Sep-20,39.99,39.99,38.00,39.98,1054
22-Sep-20,38.99,41.24,38.99,39.90,5171
21-Sep-20,39.80,41.57,37.01,38.99,52005
18-Sep-20,41.75,41.76,38.21,39.80,48169
17-Sep-20,41.76,41.76,41.12,41.76,1320
16-Sep-20,41.77,41.77,41.00,41.75,2926
15-Sep-20,41.60,41.77,41.00,41.55,3459
14-Sep-20,41.87,41.87,41.00,41.77,789
11-Sep-20,41.99,41.99,39.00,39.00,43264
10-Sep-20,42.29,42.73,40.00,40.00,11851
09-Sep-20,42.48,42.48,41.00,42.30,4310
08-Sep-20,43.33,43.33,41.30,42.07,7131
04-Sep-20,43.98,43.98,41.14,41.98,4215
03-Sep-20,43.24,43.24,41.98,42.83,3539
02-Sep-20,41.02,41.99,40.12,41.97,4569
01-Sep-20,43.44,43.44,41.03,41.99,2284
31-Aug-20,42.02,43.99,41.55,43.99,9619
28-Aug-20,43.99,43.99,42.00,42.95,9311
27-Aug-20,41.00,42.96,40.00,42.00,4576
26-Aug-20,42.99,42.99,40.00,42.07,4354
25-Aug-20,42.98,42.98,42.85,42.85,1758
24-Aug-20,41.78,42.50,38.14,41.93,138018
21-Aug-20,41.89,41.89,41.89,41.89,167
20-Aug-20,41.48,41.90,41.48,41.90,7122
19-Aug-20,41.25,41.94,41.00,41.48,7385
18-Aug-20,41.51,41.72,41.51,41.51,666
17-Aug-20,39.60,41.98,39.58,41.72,48477
14-Aug-20,41.65,41.65,41.00,41.65,6777
13-Aug-20,41.84,41.84,41.60,41.72,1168
12-Aug-20,41.11,41.97,41.11,41.84,292
11-Aug-20,41.85,42.00,41.85,41.90,42044
10-Aug-20,41.89,41.89,39.66,41.55,5126
07-Aug-20,41.98,41.98,39.03,41.02,8571
06-Aug-20,38.00,41.99,37.98,41.94,207948
05-Aug-20,38.24,38.24,38.00,38.00,647
04-Aug-20,37.50,38.24,37.10,38.23,4692
03-Aug-20,37.50,38.78,37.50,38.24,1896
31-Jul-20,38.95,38.95,38.56,38.58,26135
30-Jul-20,38.95,38.95,38.87,38.87,3111
29-Jul-20,38.98,38.98,38.80,38.80,699
28-Jul-20,37.50,39.07,36.79,38.99,90830
27-Jul-20,39.14,39.14,37.50,38.50,65373
24-Jul-20,38.53,39.39,38.53,38.60,17273
23-Jul-20,37.55,38.53,37.55,38.53,1500
22-Jul-20,38.53,38.53,38.53,38.53,8322
21-Jul-20,38.92,39.57,38.01,38.53,18334
20-Jul-20,40.10,40.10,38.03,38.10,22918
17-Jul-20,40.14,40.14,38.10,38.39,54995
16-Jul-20,40.19,40.19,38.80,39.78,2557
15-Jul-20,40.19,40.19,38.50,39.80,8045
14-Jul-20,40.47,40.47,38.60,39.90,1625
13-Jul-20,40.47,40.47,38.50,39.94,35405
10-Jul-20,40.47,40.48,38.60,39.99,3086
09-Jul-20,40.00,40.00,39.56,39.99,1559
08-Jul-20,40.83,40.83,39.56,40.28,6172
07-Jul-20,41.48,41.48,39.56,39.99,1037
06-Jul-20,41.49,41.49,40.00,40.00,10077
03-Jul-20,43.96,43.96,40.00,40.79,11498
02-Jul-20,39.50,39.99,39.50,39.90,44829
01-Jul-20,40.00,40.00,38.93,39.50,21311
30-Jun-20,39.95,39.96,39.06,39.06,1027
29-Jun-20,40.47,40.48,39.02,40.28,1688
26-Jun-20,40.09,40.09,39.99,40.00,5320
25-Jun-20,40.48,40.48,39.05,39.96,3756
24-Jun-20,40.48,40.48,39.95,39.95,120
23-Jun-20,40.48,40.48,39.00,39.96,11812
22-Jun-20,40.47,40.47,39.00,39.97,22671
19-Jun-20,40.01,40.01,39.01,39.94,10324
18-Jun-20,39.86,40.00,39.02,39.99,5496
17-Jun-20,40.01,40.01,39.99,40.01,6801
16-Jun-20,41.49,41.49,39.01,40.00,25141
15-Jun-20,41.99,41.99,38.78,39.50,44047
12-Jun-20,41.99,41.99,40.00,40.00,47795
10-Jun-20,42.88,42.88,40.00,41.00,66309
09-Jun-20,43.00,43.00,40.00,40.00,933
08-Jun-20,39.99,40.00,39.50,39.98,73517
05-Jun-20,40.00,40.00,39.80,40.00,24620
04-Jun-20,40.05,40.20,39.79,39.98,38277
03-Jun-20,39.99,40.00,39.80,39.80,41428
02-Jun-20,38.14,40.00,38.14,40.00,7073
01-Jun-20,40.77,40.77,40.00,40.00,1902
29-May-20,40.00,40.00,40.00,40.00,200
28-May-20,39.58,40.00,39.58,40.00,2274
27-May-20,39.98,39.99,39.58,39.58,8287
26-May-20,39.74,39.96,39.59,39.96,6383
25-May-20,39.90,40.00,39.01,39.99,3509
22-May-20,39.02,39.93,39.00,39.89,16716

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: PLRI11

cotações, gráficos e mais...