Cotação atual, histórico e gráfico do papel: PPLA11
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 |
| 16/10/2019 | 0,67% | 0,01 | 1,50 | 1,49 | 1,46 | 1,50 | 318K | 203 |
| 15/10/2019 | -3,87% | -0,06 | 1,49 | 1,59 | 1,46 | 1,59 | 950K | 526 |
| 14/10/2019 | -19,69% | -0,38 | 1,55 | 1,92 | 1,55 | 1,94 | 2M | 752 |
| 11/10/2019 | 0,52% | 0,01 | 1,93 | 1,92 | 1,89 | 1,98 | 653K | 294 |
| 10/10/2019 | -4,00% | -0,08 | 1,92 | 2,00 | 1,89 | 2,14 | 502K | 358 |
| 09/10/2019 | 0,00% | 0,00 | 2,00 | 2,02 | 1,90 | 2,10 | 542K | 488 |
| 08/10/2019 | 0,00% | 0,00 | 2,00 | 2,00 | 1,88 | 2,03 | 456K | 387 |
| 07/10/2019 | -20,00% | -0,50 | 2,00 | 2,49 | 1,96 | 2,49 | 1M | 774 |
| 04/10/2019 | -37,34% | -1,49 | 2,50 | 3,78 | 2,32 | 3,78 | 3M | 1.185 |
| 03/10/2019 | 0,00% | 0,00 | 3,99 | 4,00 | 3,91 | 4,05 | 156K | 227 |
| 02/10/2019 | 2,31% | 0,09 | 3,99 | 3,90 | 3,85 | 4,05 | 206K | 183 |
| 01/10/2019 | 3,45% | 0,13 | 3,90 | 3,85 | 3,85 | 4,05 | 716K | 678 |
| 30/09/2019 | 1,89% | 0,07 | 3,77 | 3,71 | 3,71 | 3,84 | 136K | 65 |
| 27/09/2019 | -0,27% | -0,01 | 3,70 | 3,71 | 3,65 | 3,71 | 101K | 63 |
| 26/09/2019 | 0,00% | 0,00 | 3,71 | 3,71 | 3,61 | 3,71 | 86K | 77 |
| 25/09/2019 | 0,54% | 0,02 | 3,71 | 3,68 | 3,55 | 3,72 | 174K | 150 |
| 24/09/2019 | -0,27% | -0,01 | 3,69 | 3,70 | 3,65 | 3,70 | 68K | 155 |
| 23/09/2019 | 0,54% | 0,02 | 3,70 | 3,68 | 3,63 | 3,70 | 201K | 165 |
| 20/09/2019 | 1,10% | 0,04 | 3,68 | 3,65 | 3,59 | 3,68 | 78K | 31 |
| 19/09/2019 | 1,11% | 0,04 | 3,64 | 3,52 | 3,50 | 3,67 | 61K | 80 |
| 18/09/2019 | 0,28% | 0,01 | 3,60 | 3,59 | 3,49 | 3,60 | 266K | 135 |
| 17/09/2019 | 1,13% | 0,04 | 3,59 | 3,68 | 3,45 | 3,68 | 97K | 131 |
| 16/09/2019 | 1,43% | 0,05 | 3,55 | 3,45 | 3,43 | 3,85 | 255K | 165 |
| 13/09/2019 | 2,04% | 0,07 | 3,50 | 3,43 | 3,30 | 3,59 | 158K | 96 |
| 12/09/2019 | 4,26% | 0,14 | 3,43 | 3,29 | 3,23 | 3,49 | 240K | 147 |
| 11/09/2019 | 3,79% | 0,12 | 3,29 | 3,17 | 3,17 | 3,30 | 103K | 159 |
| 10/09/2019 | 2,59% | 0,08 | 3,17 | 3,09 | 3,09 | 3,18 | 152K | 157 |
| 09/09/2019 | 0,00% | 0,00 | 3,09 | 3,10 | 3,08 | 3,15 | 177K | 73 |
| 06/09/2019 | -0,32% | -0,01 | 3,09 | 3,10 | 2,93 | 3,12 | 215K | 169 |
| 05/09/2019 | 2,31% | 0,07 | 3,10 | 3,00 | 3,00 | 3,10 | 160K | 135 |
| 04/09/2019 | 2,02% | 0,06 | 3,03 | 2,90 | 2,87 | 3,10 | 247K | 157 |
| 03/09/2019 | 2,41% | 0,07 | 2,97 | 2,94 | 2,85 | 2,97 | 76K | 114 |
| 02/09/2019 | -3,33% | -0,10 | 2,90 | 2,90 | 2,75 | 3,05 | 163K | 211 |
| 30/08/2019 | 11,52% | 0,31 | 3,00 | 2,75 | 2,75 | 3,10 | 471K | 452 |
| 29/08/2019 | 9,35% | 0,23 | 2,69 | 2,40 | 2,33 | 2,80 | 222K | 492 |
| 28/08/2019 | 8,85% | 0,20 | 2,46 | 2,22 | 2,22 | 2,49 | 293K | 89 |
| 27/08/2019 | -1,31% | -0,03 | 2,26 | 2,13 | 2,08 | 2,26 | 189K | 66 |
| 26/08/2019 | 0,00% | 0,00 | 2,29 | 2,20 | 2,05 | 2,29 | 548K | 253 |
| 23/08/2019 | 0,00% | 0,00 | 2,29 | 2,20 | 2,20 | 2,29 | 42K | 39 |
| 22/08/2019 | 0,00% | 0,00 | 2,29 | 2,20 | 2,17 | 2,29 | 25K | 32 |
| 21/08/2019 | 0,44% | 0,01 | 2,29 | 2,28 | 2,21 | 2,29 | 93K | 226 |
| 20/08/2019 | 0,00% | 0,00 | 2,28 | 2,16 | 2,16 | 2,29 | 54K | 49 |
| 19/08/2019 | -0,44% | -0,01 | 2,28 | 2,29 | 2,15 | 2,29 | 188K | 78 |
| 16/08/2019 | 0,00% | 0,00 | 2,29 | 2,19 | 2,10 | 2,29 | 154K | 144 |
| 15/08/2019 | 1,78% | 0,04 | 2,29 | 2,27 | 2,20 | 2,29 | 36K | 23 |
| 14/08/2019 | 0,00% | 0,00 | 2,25 | 2,16 | 2,13 | 2,26 | 75K | 36 |
| 13/08/2019 | 0,45% | 0,01 | 2,25 | 2,15 | 2,15 | 2,29 | 178K | 169 |
| 12/08/2019 | 0,00% | 0,00 | 2,24 | 2,15 | 2,15 | 2,24 | 1K | 5 |
| 09/08/2019 | -0,44% | -0,01 | 2,24 | 2,16 | 2,16 | 2,25 | 13K | 14 |
| 08/08/2019 | 0,90% | 0,02 | 2,25 | 2,16 | 2,16 | 2,25 | 39K | 23 |
| 07/08/2019 | 0,00% | 0,00 | 2,23 | 2,15 | 2,15 | 2,23 | 24K | 16 |
| 06/08/2019 | -0,89% | -0,02 | 2,23 | 2,18 | 2,18 | 2,23 | 4K | 8 |
| 05/08/2019 | 0,00% | 0,00 | 2,25 | 2,25 | 2,17 | 2,25 | 15K | 19 |
| 02/08/2019 | 0,45% | 0,01 | 2,25 | 2,23 | 2,20 | 2,25 | 24K | 23 |
| 01/08/2019 | 1,82% | 0,04 | 2,24 | 2,20 | 2,12 | 2,24 | 27K | 32 |
| 31/07/2019 | 3,29% | 0,07 | 2,20 | 2,13 | 2,10 | 2,20 | 88K | 220 |
| 30/07/2019 | -0,47% | -0,01 | 2,13 | 2,13 | 2,08 | 2,15 | 17K | 18 |
| 29/07/2019 | 1,90% | 0,04 | 2,14 | 2,10 | 2,05 | 2,15 | 209K | 33 |
| 26/07/2019 | 0,00% | 0,00 | 2,10 | 2,09 | 2,05 | 2,10 | 9K | 15 |
| 25/07/2019 | 0,00% | 0,00 | 2,10 | 2,01 | 1,98 | 2,10 | 59K | 135 |
| 24/07/2019 | 6,06% | 0,12 | 2,10 | 1,94 | 1,94 | 2,10 | 49K | 156 |
| 23/07/2019 | 0,51% | 0,01 | 1,98 | 1,97 | 1,90 | 1,99 | 39K | 34 |
| 22/07/2019 | 5,35% | 0,10 | 1,97 | 1,90 | 1,90 | 2,10 | 189K | 126 |
| 19/07/2019 | 0,00% | 0,00 | 1,87 | 1,86 | 1,84 | 1,88 | 18K | 15 |
| 18/07/2019 | 0,00% | 0,00 | 1,87 | 1,87 | 1,82 | 1,89 | 36K | 29 |
| 17/07/2019 | -0,53% | -0,01 | 1,87 | 1,89 | 1,80 | 1,89 | 22K | 20 |
| 16/07/2019 | 0,00% | 0,00 | 1,88 | 1,88 | 1,81 | 1,88 | 26K | 28 |
| 15/07/2019 | 0,53% | 0,01 | 1,88 | 1,82 | 1,82 | 1,88 | 27K | 18 |
| 12/07/2019 | 0,54% | 0,01 | 1,87 | 1,87 | 1,82 | 1,88 | 17K | 20 |
| 11/07/2019 | -0,53% | -0,01 | 1,86 | 1,87 | 1,83 | 1,87 | 2K | 6 |
| 10/07/2019 | 2,19% | 0,04 | 1,87 | 1,84 | 1,78 | 1,87 | 67K | 41 |
| 08/07/2019 | -1,61% | -0,03 | 1,83 | 1,81 | 1,80 | 1,85 | 48K | 29 |
| 05/07/2019 | 1,09% | 0,02 | 1,86 | 1,86 | 1,83 | 1,88 | 12K | 20 |
| 04/07/2019 | 0,00% | 0,00 | 1,84 | 1,82 | 1,80 | 1,86 | 128K | 46 |
| 03/07/2019 | -0,54% | -0,01 | 1,84 | 1,85 | 1,80 | 1,87 | 56K | 21 |
| 02/07/2019 | -1,60% | -0,03 | 1,85 | 1,88 | 1,84 | 1,88 | 61K | 22 |
| 01/07/2019 | -0,53% | -0,01 | 1,88 | 1,89 | 1,83 | 1,89 | 14K | 58 |
| 28/06/2019 | 0,53% | 0,01 | 1,89 | 1,87 | 1,85 | 1,90 | 22K | 12 |
| 27/06/2019 | 1,08% | 0,02 | 1,88 | 1,84 | 1,83 | 1,88 | 14K | 19 |
| 26/06/2019 | 0,54% | 0,01 | 1,86 | 1,84 | 1,80 | 1,87 | 48K | 85 |
| 25/06/2019 | 0,00% | 0,00 | 1,85 | 1,86 | 1,80 | 1,86 | 51K | 25 |
| 24/06/2019 | -1,07% | -0,02 | 1,85 | 1,80 | 1,80 | 1,86 | 54K | 33 |
| 21/06/2019 | 1,08% | 0,02 | 1,87 | 1,85 | 1,78 | 1,88 | 46K | 89 |
| 19/06/2019 | 1,09% | 0,02 | 1,85 | 1,83 | 1,77 | 1,85 | 78K | 34 |
| 18/06/2019 | 2,23% | 0,04 | 1,83 | 1,80 | 1,75 | 1,83 | 45K | 31 |
| 17/06/2019 | 2,87% | 0,05 | 1,79 | 1,74 | 1,74 | 1,79 | 27K | 9 |
| 14/06/2019 | -0,57% | -0,01 | 1,74 | 1,74 | 1,74 | 1,75 | 5K | 4 |
| 13/06/2019 | 1,16% | 0,02 | 1,75 | 1,74 | 1,70 | 1,75 | 39K | 16 |
| 12/06/2019 | 4,85% | 0,08 | 1,73 | 1,64 | 1,64 | 1,73 | 59K | 37 |
| 11/06/2019 | 0,61% | 0,01 | 1,65 | 1,60 | 1,60 | 1,65 | 14K | 17 |
| 10/06/2019 | 0,00% | 0,00 | 1,64 | 1,60 | 1,57 | 1,65 | 35K | 29 |
| 07/06/2019 | -0,61% | -0,01 | 1,64 | 1,61 | 1,60 | 1,64 | 34K | 70 |
| 06/06/2019 | 1,23% | 0,02 | 1,65 | 1,58 | 1,53 | 1,65 | 51K | 26 |
| 05/06/2019 | 3,16% | 0,05 | 1,63 | 1,58 | 1,57 | 1,65 | 147K | 68 |
| 04/06/2019 | -1,25% | -0,02 | 1,58 | 1,58 | 1,45 | 1,59 | 212K | 217 |
| 03/06/2019 | -2,44% | -0,04 | 1,60 | 1,61 | 1,55 | 1,63 | 97K | 46 |
| 31/05/2019 | 0,61% | 0,01 | 1,64 | 1,64 | 1,59 | 1,65 | 14K | 11 |
| 30/05/2019 | -1,21% | -0,02 | 1,63 | 1,59 | 1,58 | 1,64 | 232K | 51 |
| 29/05/2019 | 1,85% | 0,03 | 1,65 | 1,60 | 1,56 | 1,66 | 92K | 75 |
| 28/05/2019 | 3,18% | 0,05 | 1,62 | 1,58 | 1,54 | 1,62 | 138K | 38 |
| 27/05/2019 | 3,97% | 0,06 | 1,57 | 1,54 | 1,49 | 1,59 | 74K | 42 |
Date,Open,High,Low,Close,Volume
16-Oct-19,1.49,1.50,1.46,1.50,317834
15-Oct-19,1.59,1.59,1.46,1.49,949829
14-Oct-19,1.92,1.94,1.55,1.55,2140646
11-Oct-19,1.92,1.98,1.89,1.93,652740
10-Oct-19,2.00,2.14,1.89,1.92,501671
09-Oct-19,2.02,2.10,1.90,2.00,541900
08-Oct-19,2.00,2.03,1.88,2.00,455688
07-Oct-19,2.49,2.49,1.96,2.00,1384051
04-Oct-19,3.78,3.78,2.32,2.50,3428307
03-Oct-19,4.00,4.05,3.91,3.99,155727
02-Oct-19,3.90,4.05,3.85,3.99,205646
01-Oct-19,3.85,4.05,3.85,3.90,716387
30-Sep-19,3.71,3.84,3.71,3.77,136235
27-Sep-19,3.71,3.71,3.65,3.70,100686
26-Sep-19,3.71,3.71,3.61,3.71,85988
25-Sep-19,3.68,3.72,3.55,3.71,174000
24-Sep-19,3.70,3.70,3.65,3.69,68211
23-Sep-19,3.68,3.70,3.63,3.70,200823
20-Sep-19,3.65,3.68,3.59,3.68,78463
19-Sep-19,3.52,3.67,3.50,3.64,60983
18-Sep-19,3.59,3.60,3.49,3.60,266178
17-Sep-19,3.68,3.68,3.45,3.59,96539
16-Sep-19,3.45,3.85,3.43,3.55,254954
13-Sep-19,3.43,3.59,3.30,3.50,157617
12-Sep-19,3.29,3.49,3.23,3.43,239715
11-Sep-19,3.17,3.30,3.17,3.29,102737
10-Sep-19,3.09,3.18,3.09,3.17,151838
09-Sep-19,3.10,3.15,3.08,3.09,176785
06-Sep-19,3.10,3.12,2.93,3.09,215357
05-Sep-19,3.00,3.10,3.00,3.10,160308
04-Sep-19,2.90,3.10,2.87,3.03,246671
03-Sep-19,2.94,2.97,2.85,2.97,76133
02-Sep-19,2.90,3.05,2.75,2.90,163436
30-Aug-19,2.75,3.10,2.75,3.00,470648
29-Aug-19,2.40,2.80,2.33,2.69,222152
28-Aug-19,2.22,2.49,2.22,2.46,292593
27-Aug-19,2.13,2.26,2.08,2.26,189465
26-Aug-19,2.20,2.29,2.05,2.29,548200
23-Aug-19,2.20,2.29,2.20,2.29,42282
22-Aug-19,2.20,2.29,2.17,2.29,24585
21-Aug-19,2.28,2.29,2.21,2.29,92544
20-Aug-19,2.16,2.29,2.16,2.28,53654
19-Aug-19,2.29,2.29,2.15,2.28,187858
16-Aug-19,2.19,2.29,2.10,2.29,153796
15-Aug-19,2.27,2.29,2.20,2.29,36371
14-Aug-19,2.16,2.26,2.13,2.25,75059
13-Aug-19,2.15,2.29,2.15,2.25,177653
12-Aug-19,2.15,2.24,2.15,2.24,1308
09-Aug-19,2.16,2.25,2.16,2.24,13471
08-Aug-19,2.16,2.25,2.16,2.25,39441
07-Aug-19,2.15,2.23,2.15,2.23,24039
06-Aug-19,2.18,2.23,2.18,2.23,4423
05-Aug-19,2.25,2.25,2.17,2.25,14994
02-Aug-19,2.23,2.25,2.20,2.25,23709
01-Aug-19,2.20,2.24,2.12,2.24,26743
31-Jul-19,2.13,2.20,2.10,2.20,88196
30-Jul-19,2.13,2.15,2.08,2.13,16898
29-Jul-19,2.10,2.15,2.05,2.14,208732
26-Jul-19,2.09,2.10,2.05,2.10,8965
25-Jul-19,2.01,2.10,1.98,2.10,58924
24-Jul-19,1.94,2.10,1.94,2.10,49484
23-Jul-19,1.97,1.99,1.90,1.98,38563
22-Jul-19,1.90,2.10,1.90,1.97,188819
19-Jul-19,1.86,1.88,1.84,1.87,18203
18-Jul-19,1.87,1.89,1.82,1.87,35856
17-Jul-19,1.89,1.89,1.80,1.87,22416
16-Jul-19,1.88,1.88,1.81,1.88,25503
15-Jul-19,1.82,1.88,1.82,1.88,27278
12-Jul-19,1.87,1.88,1.82,1.87,17444
11-Jul-19,1.87,1.87,1.83,1.86,2414
10-Jul-19,1.84,1.87,1.78,1.87,66774
08-Jul-19,1.81,1.85,1.80,1.83,48040
05-Jul-19,1.86,1.88,1.83,1.86,12064
04-Jul-19,1.82,1.86,1.80,1.84,128192
03-Jul-19,1.85,1.87,1.80,1.84,56027
02-Jul-19,1.88,1.88,1.84,1.85,60767
01-Jul-19,1.89,1.89,1.83,1.88,13815
28-Jun-19,1.87,1.90,1.85,1.89,21986
27-Jun-19,1.84,1.88,1.83,1.88,14181
26-Jun-19,1.84,1.87,1.80,1.86,48342
25-Jun-19,1.86,1.86,1.80,1.85,50904
24-Jun-19,1.80,1.86,1.80,1.85,54397
21-Jun-19,1.85,1.88,1.78,1.87,45994
19-Jun-19,1.83,1.85,1.77,1.85,77721
18-Jun-19,1.80,1.83,1.75,1.83,45420
17-Jun-19,1.74,1.79,1.74,1.79,26620
14-Jun-19,1.74,1.75,1.74,1.74,4879
13-Jun-19,1.74,1.75,1.70,1.75,38750
12-Jun-19,1.64,1.73,1.64,1.73,58859
11-Jun-19,1.60,1.65,1.60,1.65,14425
10-Jun-19,1.60,1.65,1.57,1.64,35291
07-Jun-19,1.61,1.64,1.60,1.64,34113
06-Jun-19,1.58,1.65,1.53,1.65,51266
05-Jun-19,1.58,1.65,1.57,1.63,147484
04-Jun-19,1.58,1.59,1.45,1.58,212373
03-Jun-19,1.61,1.63,1.55,1.60,96713
31-May-19,1.64,1.65,1.59,1.64,13574
30-May-19,1.59,1.64,1.58,1.63,232245
29-May-19,1.60,1.66,1.56,1.65,92410
28-May-19,1.58,1.62,1.54,1.62,137993
27-May-19,1.54,1.59,1.49,1.57,73590
24-May-19,1.51,1.54,1.45,1.51,73590
23-May-19,1.57,1.59,1.45,1.45,73590
22-May-19,1.59,1.59,1.53,1.53,73590
21-May-19,1.51,1.56,1.51,1.55,73590
20-May-19,1.56,1.56,1.56,1.56,73590
17-May-19,1.50,1.54,1.49,1.54,73590
16-May-19,1.49,1.56,1.47,1.55,73590
15-May-19,1.47,1.54,1.47,1.54,73590
14-May-19,1.53,1.54,1.51,1.53,73590
13-May-19,1.51,1.53,1.49,1.53,73590
10-May-19,1.54,1.54,1.49,1.54,73590
09-May-19,1.48,1.54,1.48,1.54,73590
08-May-19,1.52,1.60,1.48,1.50,73590
07-May-19,1.45,1.52,1.44,1.51,73590
06-May-19,1.49,1.49,1.44,1.48,73590
03-May-19,1.42,1.49,1.42,1.49,73590
02-May-19,1.41,1.50,1.38,1.45,73590
30-Apr-19,1.38,1.42,1.36,1.42,73590
29-Apr-19,1.34,1.38,1.30,1.38,73590
26-Apr-19,1.30,1.33,1.28,1.33,73590
25-Apr-19,1.32,1.34,1.27,1.30,73590
24-Apr-19,1.31,1.35,1.26,1.30,73590
23-Apr-19,1.28,1.31,1.24,1.30,73590
22-Apr-19,1.26,1.28,1.23,1.26,73590
18-Apr-19,1.20,1.25,1.18,1.24,73590
17-Apr-19,1.22,1.25,1.18,1.20,73590
16-Apr-19,1.23,1.28,1.22,1.22,73590
15-Apr-19,1.24,1.28,1.20,1.23,73590
12-Apr-19,1.28,1.48,1.22,1.23,73590
11-Apr-19,1.62,1.69,1.20,1.30,73590
10-Apr-19,2.64,2.65,1.59,1.80,73590
09-Apr-19,2.67,2.69,2.62,2.69,73590
08-Apr-19,2.63,2.70,2.60,2.64,73590
*exoneração de responsabilidade