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
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	-0,99%	-0,40	39,89	39,02	39,00	39,93	17K	17
21/05/2020	-0,52%	-0,21	40,29	40,50	39,03	40,50	11K	31
20/05/2020	1,25%	0,50	40,50	40,99	40,50	40,99	366	7
19/05/2020	-3,15%	-1,30	40,00	41,00	39,80	41,00	8K	25
18/05/2020	3,25%	1,30	41,30	40,04	40,04	41,40	1K	8
15/05/2020	-2,42%	-0,99	40,00	40,00	39,80	40,01	12K	23
14/05/2020	1,21%	0,49	40,99	39,95	39,95	41,00	894	11
13/05/2020	-0,98%	-0,40	40,50	40,21	40,00	40,50	18K	23
12/05/2020	-4,19%	-1,79	40,90	41,03	40,13	41,03	39K	26
11/05/2020	-0,02%	-0,01	42,69	42,70	41,01	42,99	21K	13
08/05/2020	-5,91%	-2,68	42,70	42,61	42,61	42,99	4K	12
07/05/2020	-0,70%	-0,32	45,38	45,49	42,50	45,49	22K	20
04/05/2020	-0,20%	-0,09	45,70	45,70	45,70	45,70	45	1
30/04/2020	-0,07%	-0,03	45,79	42,93	42,93	45,79	260	4
28/04/2020	1,82%	0,82	45,82	45,80	45,80	45,82	1K	2
24/04/2020	-1,90%	-0,87	45,00	41,00	41,00	45,88	7K	10
23/04/2020	-0,09%	-0,04	45,87	45,91	42,49	45,91	11K	16
22/04/2020	2,09%	0,94	45,91	44,97	42,00	45,91	37K	15
20/04/2020	0,07%	0,03	44,97	44,94	44,94	44,97	2K	4
17/04/2020	0,07%	0,03	44,94	43,00	43,00	44,94	9K	4
16/04/2020	-0,07%	-0,03	44,91	43,00	41,00	44,91	11K	6
15/04/2020	-0,04%	-0,02	44,94	44,95	41,00	44,95	13K	15
14/04/2020	0,36%	0,16	44,96	44,98	40,00	44,98	659	5
13/04/2020	12,22%	4,88	44,80	39,92	39,92	44,80	434	4
09/04/2020	-11,29%	-5,08	39,92	44,98	39,92	44,98	6K	8
08/04/2020	11,11%	4,50	45,00	40,50	39,80	45,00	44K	9
07/04/2020	0,00%	0,00	40,50	45,91	40,00	45,91	5K	13
06/04/2020	-3,59%	-1,51	40,50	45,90	40,50	45,90	2K	7
03/04/2020	-10,20%	-4,77	42,01	41,99	41,99	45,25	3K	7
30/03/2020	-0,43%	-0,20	46,78	46,00	46,00	46,78	1K	3
27/03/2020	-0,02%	-0,01	46,98	47,00	46,98	47,00	93	2
26/03/2020	-0,02%	-0,01	46,99	47,00	45,00	47,00	138	3
25/03/2020	17,53%	7,01	47,00	38,75	38,75	47,00	43K	11
24/03/2020	6,33%	2,38	39,99	40,00	38,80	40,00	316	7
23/03/2020	-6,00%	-2,40	37,61	38,40	37,61	40,01	725	5
20/03/2020	0,05%	0,02	40,01	40,01	40,00	40,01	2K	4
19/03/2020	-0,05%	-0,02	39,99	38,33	35,00	39,99	10K	14
18/03/2020	-7,96%	-3,46	40,01	40,01	40,01	41,00	25K	4
17/03/2020	-0,98%	-0,43	43,47	43,40	40,00	43,47	10K	14
16/03/2020	4,52%	1,90	43,90	38,50	38,21	43,90	4K	5
13/03/2020	0,00%	0,00	42,00	42,00	41,99	42,00	965	5
12/03/2020	-6,67%	-3,00	42,00	42,07	42,00	45,99	4K	10
11/03/2020	2,27%	1,00	45,00	48,55	44,00	48,55	10K	11
10/03/2020	-4,86%	-2,25	44,00	48,56	42,20	48,56	27K	18
09/03/2020	-7,87%	-3,95	46,25	48,85	46,25	48,85	39K	22
06/03/2020	0,44%	0,22	50,20	50,88	50,20	50,88	7K	8
05/03/2020	-2,00%	-1,02	49,98	51,00	47,80	51,00	25K	46
04/03/2020	0,12%	0,06	51,00	50,94	47,63	51,00	2K	7
03/03/2020	0,00%	0,00	50,94	50,94	50,00	50,94	5K	5
02/03/2020	-0,02%	-0,01	50,94	50,95	50,93	50,95	4K	5
28/02/2020	-2,92%	-1,53	50,95	51,00	48,72	51,00	25K	12
27/02/2020	-0,10%	-0,05	52,48	52,50	48,51	52,50	4K	6
26/02/2020	1,47%	0,76	52,53	51,77	48,43	52,55	81K	38
21/02/2020	-0,02%	-0,01	51,77	51,78	51,77	51,78	466	2
20/02/2020	-0,21%	-0,11	51,78	51,89	50,23	51,89	2K	7
19/02/2020	0,02%	0,01	51,89	51,88	50,17	52,87	6K	19
18/02/2020	-0,02%	-0,01	51,88	51,89	51,00	51,89	1K	4
17/02/2020	-0,21%	-0,11	51,89	52,00	50,21	52,00	13K	14
14/02/2020	-0,95%	-0,50	52,00	52,40	52,00	52,40	3K	11
13/02/2020	4,73%	2,37	52,50	53,61	50,20	53,61	6K	8
12/02/2020	-4,73%	-2,49	50,13	52,60	50,03	52,60	33K	47
11/02/2020	0,00%	0,00	52,62	52,62	52,10	52,62	8K	11
10/02/2020	-1,96%	-1,05	52,62	53,66	52,62	53,67	5K	16
07/02/2020	3,11%	1,62	53,67	53,80	52,10	53,80	48K	22
06/02/2020	-3,14%	-1,69	52,05	53,74	52,05	53,75	30K	23
05/02/2020	-0,48%	-0,26	53,74	54,00	52,05	54,00	5K	18
04/02/2020	-1,78%	-0,98	54,00	54,97	54,00	54,97	21K	25
03/02/2020	-1,82%	-1,02	54,98	55,00	54,54	55,00	8K	7
31/01/2020	-0,36%	-0,20	56,00	55,04	54,47	56,28	27K	18
30/01/2020	2,09%	1,15	56,20	55,05	54,00	56,50	11K	19
29/01/2020	-0,51%	-0,28	55,05	55,00	54,89	55,35	11K	12
28/01/2020	-0,04%	-0,02	55,33	55,40	55,00	55,40	43K	59
27/01/2020	0,00%	0,00	55,35	55,00	55,00	55,35	17K	15
24/01/2020	0,62%	0,34	55,35	55,50	54,01	55,50	15K	20
23/01/2020	-0,88%	-0,49	55,01	55,50	55,00	55,50	15K	12
22/01/2020	-0,36%	-0,20	55,50	55,69	55,50	55,69	166	3
21/01/2020	-0,18%	-0,10	55,70	55,15	55,14	55,70	14K	7
20/01/2020	1,27%	0,70	55,80	55,85	55,02	55,85	49K	62
17/01/2020	-0,25%	-0,14	55,10	55,07	55,07	55,55	40K	15
16/01/2020	-0,49%	-0,27	55,24	55,80	55,11	55,98	3K	8
15/01/2020	-0,88%	-0,49	55,51	56,00	55,16	56,00	20K	28
14/01/2020	0,81%	0,45	56,00	55,55	55,10	56,00	34K	33
13/01/2020	-0,80%	-0,45	55,55	56,00	55,51	56,40	27K	31
10/01/2020	-0,90%	-0,51	56,00	56,99	56,00	56,99	105K	46
09/01/2020	-1,21%	-0,69	56,51	57,14	56,51	57,14	49K	39
08/01/2020	-0,05%	-0,03	57,20	57,03	57,03	57,20	514	5
07/01/2020	-0,43%	-0,25	57,23	57,20	56,90	57,50	41K	32
06/01/2020	-0,52%	-0,30	57,48	57,77	57,07	57,77	9K	19
03/01/2020	1,37%	0,78	57,78	58,21	57,78	58,21	7K	10
02/01/2020	-4,84%	-2,90	57,00	58,00	55,81	58,99	62K	31
30/12/2019	2,31%	1,35	59,90	58,67	57,81	60,70	140K	60
27/12/2019	0,95%	0,55	58,55	58,30	57,75	58,80	19K	19
26/12/2019	0,45%	0,26	58,00	57,74	57,42	58,00	108K	24
23/12/2019	-0,03%	-0,02	57,74	57,77	57,35	57,77	28K	15
20/12/2019	0,40%	0,23	57,76	57,54	57,43	57,77	31K	25
19/12/2019	0,05%	0,03	57,53	57,60	57,53	57,99	8K	14
18/12/2019	0,02%	0,01	57,50	57,79	57,00	57,79	8K	18
17/12/2019	-	-	57,49	56,85	56,85	57,71	2K	9

Date,Open,High,Low,Close,Volume
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
21-May-20,40.50,40.50,39.03,40.29,11342
20-May-20,40.99,40.99,40.50,40.50,366
19-May-20,41.00,41.00,39.80,40.00,8482
18-May-20,40.04,41.40,40.04,41.30,1109
15-May-20,40.00,40.01,39.80,40.00,12188
14-May-20,39.95,41.00,39.95,40.99,894
13-May-20,40.21,40.50,40.00,40.50,17938
12-May-20,41.03,41.03,40.13,40.90,39115
11-May-20,42.70,42.99,41.01,42.69,20831
08-May-20,42.61,42.99,42.61,42.70,4497
07-May-20,45.49,45.49,42.50,45.38,21792
04-May-20,45.70,45.70,45.70,45.70,45
30-Apr-20,42.93,45.79,42.93,45.79,260
28-Apr-20,45.80,45.82,45.80,45.82,1374
24-Apr-20,41.00,45.88,41.00,45.00,6763
23-Apr-20,45.91,45.91,42.49,45.87,10951
22-Apr-20,44.97,45.91,42.00,45.91,37287
20-Apr-20,44.94,44.97,44.94,44.97,1843
17-Apr-20,43.00,44.94,43.00,44.94,9420
16-Apr-20,43.00,44.91,41.00,44.91,11076
15-Apr-20,44.95,44.95,41.00,44.94,13367
14-Apr-20,44.98,44.98,40.00,44.96,659
13-Apr-20,39.92,44.80,39.92,44.80,434
09-Apr-20,44.98,44.98,39.92,39.92,5595
08-Apr-20,40.50,45.00,39.80,45.00,44238
07-Apr-20,45.91,45.91,40.00,40.50,5092
06-Apr-20,45.90,45.90,40.50,40.50,1715
03-Apr-20,41.99,45.25,41.99,42.01,2609
30-Mar-20,46.00,46.78,46.00,46.78,1288
27-Mar-20,47.00,47.00,46.98,46.98,93
26-Mar-20,47.00,47.00,45.00,46.99,138
25-Mar-20,38.75,47.00,38.75,47.00,42615
24-Mar-20,40.00,40.00,38.80,39.99,316
23-Mar-20,38.40,40.01,37.61,37.61,725
20-Mar-20,40.01,40.01,40.00,40.01,2040
19-Mar-20,38.33,39.99,35.00,39.99,10435
18-Mar-20,40.01,41.00,40.01,40.01,25247
17-Mar-20,43.40,43.47,40.00,43.47,10094
16-Mar-20,38.50,43.90,38.21,43.90,4364
13-Mar-20,42.00,42.00,41.99,42.00,965
12-Mar-20,42.07,45.99,42.00,42.00,4408
11-Mar-20,48.55,48.55,44.00,45.00,9710
10-Mar-20,48.56,48.56,42.20,44.00,27001
09-Mar-20,48.85,48.85,46.25,46.25,39022
06-Mar-20,50.88,50.88,50.20,50.20,6721
05-Mar-20,51.00,51.00,47.80,49.98,24564
04-Mar-20,50.94,51.00,47.63,51.00,2044
03-Mar-20,50.94,50.94,50.00,50.94,5192
02-Mar-20,50.95,50.95,50.93,50.94,3514
28-Feb-20,51.00,51.00,48.72,50.95,24850
27-Feb-20,52.50,52.50,48.51,52.48,3960
26-Feb-20,51.77,52.55,48.43,52.53,80916
21-Feb-20,51.78,51.78,51.77,51.77,466
20-Feb-20,51.89,51.89,50.23,51.78,1885
19-Feb-20,51.88,52.87,50.17,51.89,6460
18-Feb-20,51.89,51.89,51.00,51.88,1079
17-Feb-20,52.00,52.00,50.21,51.89,12706
14-Feb-20,52.40,52.40,52.00,52.00,2982
13-Feb-20,53.61,53.61,50.20,52.50,5891
12-Feb-20,52.60,52.60,50.03,50.13,33448
11-Feb-20,52.62,52.62,52.10,52.62,7931
10-Feb-20,53.66,53.67,52.62,52.62,4809
07-Feb-20,53.80,53.80,52.10,53.67,47837
06-Feb-20,53.74,53.75,52.05,52.05,30240
05-Feb-20,54.00,54.00,52.05,53.74,5311
04-Feb-20,54.97,54.97,54.00,54.00,21264
03-Feb-20,55.00,55.00,54.54,54.98,8022
31-Jan-20,55.04,56.28,54.47,56.00,26552
30-Jan-20,55.05,56.50,54.00,56.20,10806
29-Jan-20,55.00,55.35,54.89,55.05,10783
28-Jan-20,55.40,55.40,55.00,55.33,43313
27-Jan-20,55.00,55.35,55.00,55.35,16792
24-Jan-20,55.50,55.50,54.01,55.35,14715
23-Jan-20,55.50,55.50,55.00,55.01,14965
22-Jan-20,55.69,55.69,55.50,55.50,166
21-Jan-20,55.15,55.70,55.14,55.70,13733
20-Jan-20,55.85,55.85,55.02,55.80,48625
17-Jan-20,55.07,55.55,55.07,55.10,39969
16-Jan-20,55.80,55.98,55.11,55.24,3061
15-Jan-20,56.00,56.00,55.16,55.51,20147
14-Jan-20,55.55,56.00,55.10,56.00,33858
13-Jan-20,56.00,56.40,55.51,55.55,26609
10-Jan-20,56.99,56.99,56.00,56.00,104613
09-Jan-20,57.14,57.14,56.51,56.51,48986
08-Jan-20,57.03,57.20,57.03,57.20,514
07-Jan-20,57.20,57.50,56.90,57.23,41475
06-Jan-20,57.77,57.77,57.07,57.48,9082
03-Jan-20,58.21,58.21,57.78,57.78,6789
02-Jan-20,58.00,58.99,55.81,57.00,62268
30-Dec-19,58.67,60.70,57.81,59.90,139835
27-Dec-19,58.30,58.80,57.75,58.55,18642
26-Dec-19,57.74,58.00,57.42,58.00,108338
23-Dec-19,57.77,57.77,57.35,57.74,27597
20-Dec-19,57.54,57.77,57.43,57.76,31162
19-Dec-19,57.60,57.99,57.53,57.53,8190
18-Dec-19,57.79,57.79,57.00,57.50,8497
17-Dec-19,56.85,57.71,56.85,57.49,2465

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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...