Cotação atual, histórico e gráfico do papel: PPLA11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 1,69% | 0,03 | 1,81 | 1,75 | 1,63 | 1,85 | 152K | 80 |
| 14/02/2019 | -3,78% | -0,07 | 1,78 | 1,76 | 1,76 | 1,83 | 43K | 15 |
| 13/02/2019 | -0,54% | -0,01 | 1,85 | 1,85 | 1,80 | 1,85 | 11K | 15 |
| 12/02/2019 | 0,54% | 0,01 | 1,86 | 1,84 | 1,82 | 1,86 | 91K | 39 |
| 11/02/2019 | 0,00% | 0,00 | 1,85 | 1,82 | 1,80 | 1,86 | 77K | 45 |
| 08/02/2019 | -0,54% | -0,01 | 1,85 | 1,80 | 1,80 | 1,86 | 34K | 70 |
| 07/02/2019 | 0,00% | 0,00 | 1,86 | 1,86 | 1,82 | 1,86 | 20K | 21 |
| 06/02/2019 | 0,00% | 0,00 | 1,86 | 1,86 | 1,80 | 1,86 | 264K | 33 |
| 05/02/2019 | 1,09% | 0,02 | 1,86 | 1,83 | 1,81 | 1,86 | 26K | 18 |
| 04/02/2019 | 0,00% | 0,00 | 1,84 | 1,81 | 1,79 | 1,85 | 337K | 26 |
| 01/02/2019 | 0,00% | 0,00 | 1,84 | 1,80 | 1,80 | 1,84 | 15K | 9 |
| 31/01/2019 | 1,66% | 0,03 | 1,84 | 1,78 | 1,78 | 1,84 | 66K | 44 |
| 30/01/2019 | 0,00% | 0,00 | 1,81 | 1,75 | 1,75 | 1,81 | 33K | 38 |
| 29/01/2019 | 0,00% | 0,00 | 1,81 | 1,80 | 1,77 | 1,85 | 74K | 41 |
| 28/01/2019 | 2,26% | 0,04 | 1,81 | 1,66 | 1,66 | 1,86 | 188K | 76 |
| 24/01/2019 | 4,12% | 0,07 | 1,77 | 1,69 | 1,69 | 1,78 | 98K | 35 |
| 23/01/2019 | 0,59% | 0,01 | 1,70 | 1,70 | 1,62 | 1,72 | 122K | 91 |
| 22/01/2019 | 3,05% | 0,05 | 1,69 | 1,67 | 1,65 | 1,69 | 42K | 23 |
| 21/01/2019 | -1,80% | -0,03 | 1,64 | 1,67 | 1,60 | 1,69 | 987K | 31 |
| 18/01/2019 | 0,60% | 0,01 | 1,67 | 1,68 | 1,62 | 1,68 | 40K | 18 |
| 17/01/2019 | 2,47% | 0,04 | 1,66 | 1,60 | 1,57 | 1,67 | 87K | 321 |
| 16/01/2019 | 0,00% | 0,00 | 1,62 | 1,63 | 1,55 | 1,63 | 24K | 18 |
| 15/01/2019 | 4,52% | 0,07 | 1,62 | 1,59 | 1,55 | 1,63 | 194K | 557 |
| 14/01/2019 | 0,00% | 0,00 | 1,55 | 1,68 | 1,53 | 1,68 | 98K | 32 |
| 11/01/2019 | -2,52% | -0,04 | 1,55 | 1,59 | 1,54 | 1,77 | 235K | 303 |
| 10/01/2019 | 3,25% | 0,05 | 1,59 | 1,47 | 1,47 | 1,59 | 87K | 152 |
| 09/01/2019 | 2,67% | 0,04 | 1,54 | 1,50 | 1,45 | 1,54 | 114K | 119 |
| 08/01/2019 | 0,00% | 0,00 | 1,50 | 1,49 | 1,49 | 1,50 | 7K | 9 |
| 07/01/2019 | 0,00% | 0,00 | 1,50 | 1,50 | 1,45 | 1,53 | 94K | 293 |
| 04/01/2019 | 0,67% | 0,01 | 1,50 | 1,48 | 1,45 | 1,53 | 1M | 213 |
| 03/01/2019 | 0,00% | 0,00 | 1,49 | 1,48 | 1,45 | 1,49 | 84K | 378 |
| 02/01/2019 | 2,76% | 0,04 | 1,49 | 1,45 | 1,45 | 1,49 | 63K | 123 |
| 28/12/2018 | 0,69% | 0,01 | 1,45 | 1,45 | 1,40 | 1,45 | 281K | 297 |
| 27/12/2018 | 0,00% | 0,00 | 1,44 | 1,45 | 1,41 | 1,45 | 376K | 189 |
| 26/12/2018 | 5,11% | 0,07 | 1,44 | 1,36 | 1,36 | 1,44 | 57K | 184 |
| 21/12/2018 | -2,14% | -0,03 | 1,37 | 1,37 | 1,34 | 1,41 | 1M | 568 |
| 20/12/2018 | 0,72% | 0,01 | 1,40 | 1,37 | 1,37 | 1,40 | 56K | 111 |
| 19/12/2018 | -2,11% | -0,03 | 1,39 | 1,42 | 1,38 | 1,44 | 538K | 66 |
| 18/12/2018 | -3,40% | -0,05 | 1,42 | 1,50 | 1,39 | 1,50 | 454K | 57 |
| 17/12/2018 | 0,00% | 0,00 | 1,47 | 1,44 | 1,42 | 1,47 | 1M | 50 |
| 14/12/2018 | -0,68% | -0,01 | 1,47 | 1,43 | 1,43 | 1,49 | 1M | 64 |
| 13/12/2018 | 0,68% | 0,01 | 1,48 | 1,45 | 1,43 | 1,48 | 105K | 32 |
| 12/12/2018 | 0,00% | 0,00 | 1,47 | 1,46 | 1,45 | 1,55 | 525K | 80 |
| 11/12/2018 | 0,68% | 0,01 | 1,47 | 1,46 | 1,45 | 1,47 | 79K | 18 |
| 10/12/2018 | 0,69% | 0,01 | 1,46 | 1,41 | 1,41 | 1,46 | 83K | 26 |
| 07/12/2018 | 0,69% | 0,01 | 1,45 | 1,45 | 1,43 | 1,47 | 127K | 21 |
| 06/12/2018 | 2,13% | 0,03 | 1,44 | 1,40 | 1,37 | 1,45 | 90K | 31 |
| 05/12/2018 | -2,76% | -0,04 | 1,41 | 1,45 | 1,38 | 1,45 | 242K | 113 |
| 04/12/2018 | 4,32% | 0,06 | 1,45 | 1,38 | 1,38 | 1,46 | 96K | 51 |
| 03/12/2018 | 1,46% | 0,02 | 1,39 | 1,37 | 1,35 | 1,40 | 38K | 51 |
| 30/11/2018 | 0,74% | 0,01 | 1,37 | 1,37 | 1,35 | 1,37 | 25K | 17 |
| 29/11/2018 | 0,00% | 0,00 | 1,36 | 1,33 | 1,33 | 1,36 | 151K | 497 |
| 28/11/2018 | 0,74% | 0,01 | 1,36 | 1,33 | 1,33 | 1,36 | 79K | 62 |
| 27/11/2018 | 0,00% | 0,00 | 1,35 | 1,30 | 1,30 | 1,35 | 132K | 43 |
| 26/11/2018 | -0,74% | -0,01 | 1,35 | 1,33 | 1,30 | 1,35 | 107K | 32 |
| 23/11/2018 | 0,00% | 0,00 | 1,36 | 1,33 | 1,33 | 1,36 | 7K | 8 |
| 22/11/2018 | 0,00% | 0,00 | 1,36 | 1,35 | 1,33 | 1,36 | 45K | 29 |
| 21/11/2018 | 0,00% | 0,00 | 1,36 | 1,33 | 1,33 | 1,36 | 11K | 22 |
| 19/11/2018 | -0,73% | -0,01 | 1,36 | 1,36 | 1,34 | 1,37 | 54K | 35 |
| 16/11/2018 | 0,74% | 0,01 | 1,37 | 1,34 | 1,32 | 1,37 | 113K | 45 |
| 14/11/2018 | -0,73% | -0,01 | 1,36 | 1,33 | 1,33 | 1,37 | 146K | 60 |
| 13/11/2018 | 1,48% | 0,02 | 1,37 | 1,34 | 1,33 | 1,37 | 305K | 63 |
| 12/11/2018 | -0,74% | -0,01 | 1,35 | 1,34 | 1,33 | 1,36 | 99K | 38 |
| 09/11/2018 | 1,49% | 0,02 | 1,36 | 1,34 | 1,32 | 1,36 | 95K | 45 |
| 08/11/2018 | 1,52% | 0,02 | 1,34 | 1,33 | 1,30 | 1,35 | 235K | 62 |
| 07/11/2018 | 0,00% | 0,00 | 1,32 | 1,31 | 1,29 | 1,32 | 79K | 38 |
| 06/11/2018 | -0,75% | -0,01 | 1,32 | 1,31 | 1,30 | 1,33 | 54K | 36 |
| 05/11/2018 | -2,92% | -0,04 | 1,33 | 1,34 | 1,30 | 1,37 | 434K | 99 |
| 01/11/2018 | 3,79% | 0,05 | 1,37 | 1,34 | 1,34 | 1,37 | 98K | 35 |
| 31/10/2018 | -1,49% | -0,02 | 1,32 | 1,36 | 1,27 | 1,39 | 121K | 79 |
| 30/10/2018 | 5,51% | 0,07 | 1,34 | 1,25 | 1,22 | 1,35 | 137K | 75 |
| 29/10/2018 | -0,78% | -0,01 | 1,27 | 1,30 | 1,18 | 1,30 | 221K | 53 |
| 26/10/2018 | 2,40% | 0,03 | 1,28 | 1,32 | 1,19 | 1,32 | 169K | 70 |
| 25/10/2018 | 2,46% | 0,03 | 1,25 | 1,26 | 1,16 | 1,36 | 580K | 277 |
| 24/10/2018 | 3,39% | 0,04 | 1,22 | 1,16 | 1,16 | 1,22 | 315K | 121 |
| 23/10/2018 | 0,00% | 0,00 | 1,18 | 1,15 | 1,14 | 1,18 | 36K | 23 |
| 22/10/2018 | 0,85% | 0,01 | 1,18 | 1,14 | 1,14 | 1,18 | 44K | 16 |
| 19/10/2018 | 3,54% | 0,04 | 1,17 | 1,13 | 1,13 | 1,17 | 31K | 34 |
| 18/10/2018 | -1,74% | -0,02 | 1,13 | 1,13 | 1,13 | 1,18 | 53K | 59 |
| 17/10/2018 | 0,88% | 0,01 | 1,15 | 1,13 | 1,11 | 1,16 | 39K | 18 |
| 16/10/2018 | 3,64% | 0,04 | 1,14 | 1,15 | 1,10 | 1,17 | 47K | 48 |
| 15/10/2018 | -4,35% | -0,05 | 1,10 | 1,16 | 1,08 | 1,22 | 302K | 164 |
| 11/10/2018 | 1,77% | 0,02 | 1,15 | 1,11 | 1,11 | 1,17 | 106K | 63 |
| 10/10/2018 | 1,80% | 0,02 | 1,13 | 1,09 | 1,08 | 1,13 | 99K | 109 |
| 09/10/2018 | 2,78% | 0,03 | 1,11 | 1,11 | 1,09 | 1,13 | 16K | 26 |
| 08/10/2018 | 0,00% | 0,00 | 1,08 | 1,05 | 1,05 | 1,12 | 16K | 24 |
| 05/10/2018 | 1,89% | 0,02 | 1,08 | 1,05 | 1,05 | 1,09 | 139K | 40 |
| 04/10/2018 | -0,93% | -0,01 | 1,06 | 1,06 | 1,05 | 1,06 | 23K | 38 |
| 03/10/2018 | -1,83% | -0,02 | 1,07 | 1,05 | 1,05 | 1,09 | 56K | 118 |
| 02/10/2018 | 0,93% | 0,01 | 1,09 | 1,09 | 1,08 | 1,10 | 33K | 41 |
| 01/10/2018 | -0,92% | -0,01 | 1,08 | 1,09 | 1,08 | 1,11 | 58K | 75 |
| 28/09/2018 | 3,81% | 0,04 | 1,09 | 1,06 | 1,06 | 1,15 | 475K | 154 |
| 27/09/2018 | 0,00% | 0,00 | 1,05 | 1,05 | 1,04 | 1,07 | 185K | 56 |
| 26/09/2018 | -0,94% | -0,01 | 1,05 | 1,06 | 1,00 | 1,08 | 250K | 118 |
| 25/09/2018 | 27,71% | 0,23 | 1,06 | 1,04 | 1,00 | 1,10 | 1M | 772 |
| 24/09/2018 | -1,19% | -0,01 | 0,83 | 0,83 | 0,83 | 0,86 | 7K | 17 |
| 21/09/2018 | -3,45% | -0,03 | 0,84 | 0,90 | 0,82 | 0,92 | 44K | 46 |
| 20/09/2018 | -2,25% | -0,02 | 0,87 | 0,90 | 0,86 | 0,97 | 48K | 80 |
| 19/09/2018 | 18,67% | 0,14 | 0,89 | 0,74 | 0,73 | 0,97 | 235K | 325 |
| 18/09/2018 | 1,35% | 0,01 | 0,75 | 0,76 | 0,72 | 0,76 | 27K | 44 |
| 17/09/2018 | 2,78% | 0,02 | 0,74 | 0,74 | 0,70 | 0,75 | 37K | 63 |
Date,Open,High,Low,Close,Volume
15-Feb-19,1.75,1.85,1.63,1.81,152387
14-Feb-19,1.76,1.83,1.76,1.78,43316
13-Feb-19,1.85,1.85,1.80,1.85,10650
12-Feb-19,1.84,1.86,1.82,1.86,90635
11-Feb-19,1.82,1.86,1.80,1.85,76751
08-Feb-19,1.80,1.86,1.80,1.85,33987
07-Feb-19,1.86,1.86,1.82,1.86,20175
06-Feb-19,1.86,1.86,1.80,1.86,264239
05-Feb-19,1.83,1.86,1.81,1.86,26332
04-Feb-19,1.81,1.85,1.79,1.84,336786
01-Feb-19,1.80,1.84,1.80,1.84,15331
31-Jan-19,1.78,1.84,1.78,1.84,65651
30-Jan-19,1.75,1.81,1.75,1.81,33108
29-Jan-19,1.80,1.85,1.77,1.81,73731
28-Jan-19,1.66,1.86,1.66,1.81,187970
24-Jan-19,1.69,1.78,1.69,1.77,97681
23-Jan-19,1.70,1.72,1.62,1.70,122402
22-Jan-19,1.67,1.69,1.65,1.69,42044
21-Jan-19,1.67,1.69,1.60,1.64,986745
18-Jan-19,1.68,1.68,1.62,1.67,39729
17-Jan-19,1.60,1.67,1.57,1.66,87200
16-Jan-19,1.63,1.63,1.55,1.62,24385
15-Jan-19,1.59,1.63,1.55,1.62,194496
14-Jan-19,1.68,1.68,1.53,1.55,97985
11-Jan-19,1.59,1.77,1.54,1.55,234665
10-Jan-19,1.47,1.59,1.47,1.59,86539
09-Jan-19,1.50,1.54,1.45,1.54,113640
08-Jan-19,1.49,1.50,1.49,1.50,6746
07-Jan-19,1.50,1.53,1.45,1.50,93527
04-Jan-19,1.48,1.53,1.45,1.50,1093579
03-Jan-19,1.48,1.49,1.45,1.49,84016
02-Jan-19,1.45,1.49,1.45,1.49,63411
28-Dec-18,1.45,1.45,1.40,1.45,281487
27-Dec-18,1.45,1.45,1.41,1.44,375839
26-Dec-18,1.36,1.44,1.36,1.44,56706
21-Dec-18,1.37,1.41,1.34,1.37,1118888
20-Dec-18,1.37,1.40,1.37,1.40,56378
19-Dec-18,1.42,1.44,1.38,1.39,538272
18-Dec-18,1.50,1.50,1.39,1.42,453807
17-Dec-18,1.44,1.47,1.42,1.47,1107739
14-Dec-18,1.43,1.49,1.43,1.47,1063974
13-Dec-18,1.45,1.48,1.43,1.48,105228
12-Dec-18,1.46,1.55,1.45,1.47,525104
11-Dec-18,1.46,1.47,1.45,1.47,79377
10-Dec-18,1.41,1.46,1.41,1.46,82911
07-Dec-18,1.45,1.47,1.43,1.45,127204
06-Dec-18,1.40,1.45,1.37,1.44,90125
05-Dec-18,1.45,1.45,1.38,1.41,241513
04-Dec-18,1.38,1.46,1.38,1.45,95641
03-Dec-18,1.37,1.40,1.35,1.39,38084
30-Nov-18,1.37,1.37,1.35,1.37,24870
29-Nov-18,1.33,1.36,1.33,1.36,150807
28-Nov-18,1.33,1.36,1.33,1.36,79196
27-Nov-18,1.30,1.35,1.30,1.35,131888
26-Nov-18,1.33,1.35,1.30,1.35,107380
23-Nov-18,1.33,1.36,1.33,1.36,7132
22-Nov-18,1.35,1.36,1.33,1.36,44886
21-Nov-18,1.33,1.36,1.33,1.36,10652
19-Nov-18,1.36,1.37,1.34,1.36,53535
16-Nov-18,1.34,1.37,1.32,1.37,112553
14-Nov-18,1.33,1.37,1.33,1.36,145968
13-Nov-18,1.34,1.37,1.33,1.37,305148
12-Nov-18,1.34,1.36,1.33,1.35,98778
09-Nov-18,1.34,1.36,1.32,1.36,95331
08-Nov-18,1.33,1.35,1.30,1.34,235352
07-Nov-18,1.31,1.32,1.29,1.32,78742
06-Nov-18,1.31,1.33,1.30,1.32,54255
05-Nov-18,1.34,1.37,1.30,1.33,433979
01-Nov-18,1.34,1.37,1.34,1.37,97741
31-Oct-18,1.36,1.39,1.27,1.32,121130
30-Oct-18,1.25,1.35,1.22,1.34,137292
29-Oct-18,1.30,1.30,1.18,1.27,221386
26-Oct-18,1.32,1.32,1.19,1.28,168512
25-Oct-18,1.26,1.36,1.16,1.25,579513
24-Oct-18,1.16,1.22,1.16,1.22,315425
23-Oct-18,1.15,1.18,1.14,1.18,36321
22-Oct-18,1.14,1.18,1.14,1.18,43682
19-Oct-18,1.13,1.17,1.13,1.17,30760
18-Oct-18,1.13,1.18,1.13,1.13,53127
17-Oct-18,1.13,1.16,1.11,1.15,38633
16-Oct-18,1.15,1.17,1.10,1.14,46511
15-Oct-18,1.16,1.22,1.08,1.10,302323
11-Oct-18,1.11,1.17,1.11,1.15,105685
10-Oct-18,1.09,1.13,1.08,1.13,98836
09-Oct-18,1.11,1.13,1.09,1.11,15698
08-Oct-18,1.05,1.12,1.05,1.08,15632
05-Oct-18,1.05,1.09,1.05,1.08,138993
04-Oct-18,1.06,1.06,1.05,1.06,22671
03-Oct-18,1.05,1.09,1.05,1.07,56395
02-Oct-18,1.09,1.10,1.08,1.09,32961
01-Oct-18,1.09,1.11,1.08,1.08,58374
28-Sep-18,1.06,1.15,1.06,1.09,475408
27-Sep-18,1.05,1.07,1.04,1.05,185435
26-Sep-18,1.06,1.08,1.00,1.05,249925
25-Sep-18,1.04,1.10,1.00,1.06,1056512
24-Sep-18,0.83,0.86,0.83,0.83,6695
21-Sep-18,0.90,0.92,0.82,0.84,44137
20-Sep-18,0.90,0.97,0.86,0.87,48498
19-Sep-18,0.74,0.97,0.73,0.89,235448
18-Sep-18,0.76,0.76,0.72,0.75,26806
17-Sep-18,0.74,0.75,0.70,0.74,36602
14-Sep-18,0.70,0.77,0.70,0.72,36602
13-Sep-18,0.72,0.74,0.70,0.70,36602
12-Sep-18,0.73,0.79,0.73,0.73,36602
11-Sep-18,0.80,0.80,0.73,0.73,36602
10-Sep-18,0.89,0.89,0.76,0.79,36602
06-Sep-18,0.73,0.99,0.68,0.87,36602
05-Sep-18,0.72,0.72,0.70,0.72,36602
04-Sep-18,0.72,0.72,0.70,0.71,36602
03-Sep-18,0.72,0.72,0.68,0.70,36602
31-Aug-18,0.73,0.73,0.68,0.68,36602
30-Aug-18,0.75,0.75,0.70,0.73,36602
29-Aug-18,0.74,0.74,0.70,0.73,36602
28-Aug-18,0.72,0.73,0.70,0.71,36602
27-Aug-18,0.75,0.79,0.72,0.72,36602
24-Aug-18,0.80,0.80,0.75,0.75,36602
23-Aug-18,0.81,0.85,0.75,0.75,36602
22-Aug-18,0.79,0.80,0.79,0.79,36602
21-Aug-18,0.81,0.82,0.79,0.79,36602
20-Aug-18,0.84,0.87,0.82,0.82,36602
17-Aug-18,0.88,0.88,0.84,0.84,36602
16-Aug-18,0.91,0.91,0.89,0.90,36602
15-Aug-18,0.90,0.97,0.89,0.92,36602
14-Aug-18,0.94,1.03,0.93,0.93,36602
13-Aug-18,0.94,0.94,0.89,0.93,36602
10-Aug-18,0.92,0.96,0.91,0.94,36602
09-Aug-18,0.93,0.97,0.89,0.96,36602
08-Aug-18,0.99,0.99,0.93,0.93,36602
07-Aug-18,1.00,1.00,0.97,0.99,36602
06-Aug-18,1.03,1.03,0.99,0.99,36602
03-Aug-18,1.10,1.10,1.00,1.06,36602
02-Aug-18,1.09,1.09,1.04,1.05,36602
01-Aug-18,1.06,1.10,1.06,1.08,36602
31-Jul-18,1.09,1.09,1.07,1.08,36602
*exoneração de responsabilidade