Cotação atual, histórico e gráfico do papel: PPLA11

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 PPLA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/06/2026	-7,84%	-0,04	0,47	0,52	0,47	0,52	4	3
01/06/2026	6,25%	0,03	0,51	0,48	0,48	0,52	125	8
29/05/2026	-7,69%	-0,04	0,48	0,50	0,48	0,52	69	7
28/05/2026	-3,70%	-0,02	0,52	0,52	0,52	0,52	13	2
27/05/2026	0,00%	0,00	0,54	0,55	0,54	0,55	35	11
26/05/2026	8,00%	0,04	0,54	0,46	0,46	0,54	390	5
25/05/2026	6,38%	0,03	0,50	0,46	0,46	0,51	142	11
22/05/2026	0,00%	0,00	0,47	0,47	0,46	0,47	470	3
21/05/2026	0,00%	0,00	0,47	0,47	0,47	0,47	11	2
20/05/2026	-2,08%	-0,01	0,47	0,47	0,47	0,47	472	3
19/05/2026	0,00%	0,00	0,48	0,49	0,48	0,49	1K	9
18/05/2026	-2,04%	-0,01	0,48	0,48	0,48	0,48	147	10
15/05/2026	2,08%	0,01	0,49	0,48	0,48	0,54	459	13
14/05/2026	-4,00%	-0,02	0,48	0,49	0,48	0,49	513	8
13/05/2026	-10,71%	-0,06	0,50	0,54	0,49	0,54	285	11
12/05/2026	0,00%	0,00	0,56	0,56	0,55	0,56	54	4
11/05/2026	1,82%	0,01	0,56	0,56	0,55	0,56	341	17
08/05/2026	5,77%	0,03	0,55	0,53	0,53	0,56	603	8
07/05/2026	6,12%	0,03	0,52	0,48	0,46	0,55	185	15
06/05/2026	-2,00%	-0,01	0,49	0,49	0,49	0,49	68	7
05/05/2026	-10,71%	-0,06	0,50	0,49	0,49	0,51	19	9
04/05/2026	0,00%	0,00	0,56	0,56	0,55	0,56	97	9
29/04/2026	-1,75%	-0,01	0,56	0,58	0,54	0,58	514	23
28/04/2026	23,91%	0,11	0,57	0,46	0,43	0,57	774	17
27/04/2026	-16,36%	-0,09	0,46	0,53	0,46	0,53	5K	28
24/04/2026	0,00%	0,00	0,55	0,55	0,55	0,55	6	2
23/04/2026	0,00%	0,00	0,55	0,55	0,55	0,55	385	12
22/04/2026	-3,51%	-0,02	0,55	0,58	0,55	0,60	884	19
20/04/2026	-1,72%	-0,01	0,57	0,59	0,57	0,59	247	15
17/04/2026	-3,33%	-0,02	0,58	0,58	0,58	0,58	73	10
16/04/2026	1,69%	0,01	0,60	0,60	0,54	0,60	2K	21
15/04/2026	7,27%	0,04	0,59	0,55	0,52	0,59	590	13
14/04/2026	0,00%	0,00	0,55	0,56	0,53	0,57	2K	23
13/04/2026	1,85%	0,01	0,55	0,52	0,52	0,55	39	7
10/04/2026	10,20%	0,05	0,54	0,48	0,48	0,59	8K	66
09/04/2026	0,00%	0,00	0,49	0,52	0,49	0,52	22	9
08/04/2026	0,00%	0,00	0,49	0,49	0,49	0,49	114	2
07/04/2026	0,00%	0,00	0,49	0,48	0,48	0,49	20	7
06/04/2026	4,26%	0,02	0,49	0,50	0,49	0,52	421	24
02/04/2026	-7,84%	-0,04	0,47	0,52	0,47	0,52	25	4
01/04/2026	2,00%	0,01	0,51	0,51	0,51	0,51	10	4
31/03/2026	6,38%	0,03	0,50	0,50	0,46	0,50	105	8
30/03/2026	0,00%	0,00	0,47	0,46	0,46	0,47	34	9
27/03/2026	0,00%	0,00	0,47	0,47	0,47	0,47	99	7
26/03/2026	0,00%	0,00	0,47	0,47	0,46	0,47	197	6
25/03/2026	0,00%	0,00	0,47	0,46	0,46	0,48	424	8
24/03/2026	0,00%	0,00	0,47	0,47	0,46	0,47	81	6
23/03/2026	-2,08%	-0,01	0,47	0,48	0,47	0,48	189	11
20/03/2026	2,13%	0,01	0,48	0,48	0,48	0,48	18	4
18/03/2026	-9,62%	-0,05	0,47	0,52	0,47	0,52	513	15
17/03/2026	-1,89%	-0,01	0,52	0,53	0,50	0,53	32	9
16/03/2026	6,00%	0,03	0,53	0,50	0,50	0,53	271	14
13/03/2026	-1,96%	-0,01	0,50	0,50	0,50	0,50	21	2
12/03/2026	2,00%	0,01	0,51	0,51	0,51	0,52	596	9
11/03/2026	-5,66%	-0,03	0,50	0,52	0,50	0,52	97	5
10/03/2026	6,00%	0,03	0,53	0,51	0,46	0,54	106	15
09/03/2026	4,17%	0,02	0,50	0,48	0,48	0,50	285	5
06/03/2026	2,13%	0,01	0,48	0,48	0,46	0,48	1K	21
05/03/2026	-2,08%	-0,01	0,47	0,48	0,47	0,49	164	9
04/03/2026	-2,04%	-0,01	0,48	0,47	0,47	0,53	54	4
03/03/2026	2,08%	0,01	0,49	0,49	0,47	0,49	212	9
02/03/2026	0,00%	0,00	0,48	0,49	0,48	0,49	291	5
27/02/2026	-2,04%	-0,01	0,48	0,49	0,48	0,49	172	7
26/02/2026	-3,92%	-0,02	0,49	0,52	0,49	0,52	224	10
25/02/2026	-5,56%	-0,03	0,51	0,52	0,47	0,56	758	21
24/02/2026	0,00%	0,00	0,54	0,54	0,54	0,54	575	8
23/02/2026	1,89%	0,01	0,54	0,51	0,50	0,55	146	11
20/02/2026	3,92%	0,02	0,53	0,52	0,47	0,55	888	23
19/02/2026	2,00%	0,01	0,51	0,49	0,49	0,53	298	18
18/02/2026	-9,09%	-0,05	0,50	0,54	0,50	0,54	654	12
13/02/2026	1,85%	0,01	0,55	0,55	0,55	0,55	2	3
12/02/2026	-1,82%	-0,01	0,54	0,55	0,54	0,55	62	7
11/02/2026	3,77%	0,02	0,55	0,50	0,50	0,55	2K	30
10/02/2026	-5,36%	-0,03	0,53	0,54	0,51	0,54	1K	16
09/02/2026	3,70%	0,02	0,56	0,52	0,51	0,56	2K	24
06/02/2026	0,00%	0,00	0,54	0,55	0,51	0,55	632	9
05/02/2026	0,00%	0,00	0,54	0,55	0,52	0,55	208	20
04/02/2026	5,88%	0,03	0,54	0,52	0,50	0,55	706	9
03/02/2026	-8,93%	-0,05	0,51	0,59	0,50	0,59	904	32
02/02/2026	9,80%	0,05	0,56	0,52	0,50	0,59	2K	46
30/01/2026	2,00%	0,01	0,51	0,51	0,50	0,57	494	32
29/01/2026	-15,25%	-0,09	0,50	0,60	0,50	0,60	4K	50
28/01/2026	9,26%	0,05	0,59	0,52	0,45	0,69	12K	124
27/01/2026	17,39%	0,08	0,54	0,46	0,46	0,55	4K	34
26/01/2026	-2,13%	-0,01	0,46	0,49	0,45	0,53	2K	36
23/01/2026	-14,55%	-0,08	0,47	0,56	0,47	0,56	2K	46
22/01/2026	10,00%	0,05	0,55	0,49	0,49	0,55	166	19
21/01/2026	-18,03%	-0,11	0,50	0,62	0,50	0,62	4K	28
20/01/2026	-6,15%	-0,04	0,61	0,65	0,60	0,65	1K	11
19/01/2026	-1,52%	-0,01	0,65	0,66	0,64	0,66	835	13
16/01/2026	0,00%	0,00	0,66	0,66	0,66	0,66	6	1
15/01/2026	-2,94%	-0,02	0,66	0,71	0,66	0,71	2K	6
14/01/2026	-8,11%	-0,06	0,68	0,74	0,68	0,74	2K	11
13/01/2026	0,00%	0,00	0,74	0,75	0,74	0,78	36	6
12/01/2026	-5,13%	-0,04	0,74	0,78	0,74	0,78	416	5
09/01/2026	0,00%	0,00	0,78	0,78	0,74	0,78	250	6
08/01/2026	4,00%	0,03	0,78	0,75	0,71	0,78	459	8
07/01/2026	0,00%	0,00	0,75	0,75	0,73	0,78	1K	9
06/01/2026	2,74%	0,02	0,75	0,74	0,74	0,78	12	4
05/01/2026	-7,59%	-0,06	0,73	0,80	0,73	0,80	3K	20
02/01/2026	12,86%	0,09	0,79	0,71	0,68	0,80	680	18
30/12/2025	-11,39%	-0,09	0,70	0,80	0,70	0,80	1K	13
29/12/2025	3,95%	0,03	0,79	0,77	0,76	0,79	229	9
26/12/2025	-1,30%	-0,01	0,76	0,77	0,76	0,81	678	14
23/12/2025	-2,53%	-0,02	0,77	0,79	0,76	0,79	4K	10
22/12/2025	2,60%	0,02	0,79	0,78	0,76	0,79	57	5
19/12/2025	0,00%	0,00	0,77	0,77	0,77	0,78	1K	8
18/12/2025	-1,28%	-0,01	0,77	0,76	0,76	0,84	939	14
17/12/2025	0,00%	0,00	0,78	0,77	0,77	0,78	260	3
16/12/2025	0,00%	0,00	0,78	0,78	0,78	0,78	54	4
15/12/2025	1,30%	0,01	0,78	0,78	0,78	0,78	14	3
12/12/2025	-1,28%	-0,01	0,77	0,77	0,77	0,77	9	3
11/12/2025	-4,88%	-0,04	0,78	0,84	0,78	0,84	502	14
10/12/2025	-1,20%	-0,01	0,82	0,84	0,78	0,84	106	11
09/12/2025	0,00%	0,00	0,83	0,83	0,83	0,83	0	1
08/12/2025	1,22%	0,01	0,83	0,83	0,78	0,83	8	6
05/12/2025	1,23%	0,01	0,82	0,83	0,82	0,84	172	9
04/12/2025	6,58%	0,05	0,81	0,80	0,80	0,81	56	3
03/12/2025	-9,52%	-0,08	0,76	0,84	0,76	0,84	213	12
02/12/2025	12,00%	0,09	0,84	0,77	0,77	0,84	10	3
01/12/2025	-6,25%	-0,05	0,75	0,81	0,75	0,88	435	13
28/11/2025	0,00%	0,00	0,80	0,80	0,80	0,83	294	6
27/11/2025	-4,76%	-0,04	0,80	0,83	0,77	0,83	90	4
25/11/2025	7,69%	0,06	0,84	0,83	0,83	0,84	114	7
24/11/2025	1,30%	0,01	0,78	0,78	0,78	0,78	4	2
21/11/2025	1,32%	0,01	0,77	0,77	0,77	0,77	6	4
19/11/2025	1,33%	0,01	0,76	0,75	0,75	0,84	638	18
18/11/2025	0,00%	0,00	0,75	0,75	0,75	0,75	26	2
17/11/2025	-10,71%	-0,09	0,75	0,84	0,74	0,84	3K	29
14/11/2025	-4,55%	-0,04	0,84	0,88	0,83	0,88	211	11
13/11/2025	1,15%	0,01	0,88	0,88	0,88	0,88	907	12
12/11/2025	2,35%	0,02	0,87	0,85	0,83	0,87	54	12
11/11/2025	-3,41%	-0,03	0,85	0,86	0,85	0,88	338	8
10/11/2025	-	-	0,88	0,87	0,87	0,89	65	6

Date,Open,High,Low,Close,Volume
02-Jun-26,0.52,0.52,0.47,0.47,4
01-Jun-26,0.48,0.52,0.48,0.51,125
29-May-26,0.50,0.52,0.48,0.48,69
28-May-26,0.52,0.52,0.52,0.52,13
27-May-26,0.55,0.55,0.54,0.54,35
26-May-26,0.46,0.54,0.46,0.54,390
25-May-26,0.46,0.51,0.46,0.50,142
22-May-26,0.47,0.47,0.46,0.47,470
21-May-26,0.47,0.47,0.47,0.47,11
20-May-26,0.47,0.47,0.47,0.47,472
19-May-26,0.49,0.49,0.48,0.48,1182
18-May-26,0.48,0.48,0.48,0.48,147
15-May-26,0.48,0.54,0.48,0.49,459
14-May-26,0.49,0.49,0.48,0.48,513
13-May-26,0.54,0.54,0.49,0.50,285
12-May-26,0.56,0.56,0.55,0.56,54
11-May-26,0.56,0.56,0.55,0.56,341
08-May-26,0.53,0.56,0.53,0.55,603
07-May-26,0.48,0.55,0.46,0.52,185
06-May-26,0.49,0.49,0.49,0.49,68
05-May-26,0.49,0.51,0.49,0.50,19
04-May-26,0.56,0.56,0.55,0.56,97
29-Apr-26,0.58,0.58,0.54,0.56,514
28-Apr-26,0.46,0.57,0.43,0.57,774
27-Apr-26,0.53,0.53,0.46,0.46,5064
24-Apr-26,0.55,0.55,0.55,0.55,6
23-Apr-26,0.55,0.55,0.55,0.55,385
22-Apr-26,0.58,0.60,0.55,0.55,884
20-Apr-26,0.59,0.59,0.57,0.57,247
17-Apr-26,0.58,0.58,0.58,0.58,73
16-Apr-26,0.60,0.60,0.54,0.60,2256
15-Apr-26,0.55,0.59,0.52,0.59,590
14-Apr-26,0.56,0.57,0.53,0.55,1510
13-Apr-26,0.52,0.55,0.52,0.55,39
10-Apr-26,0.48,0.59,0.48,0.54,8062
09-Apr-26,0.52,0.52,0.49,0.49,22
08-Apr-26,0.49,0.49,0.49,0.49,114
07-Apr-26,0.48,0.49,0.48,0.49,20
06-Apr-26,0.50,0.52,0.49,0.49,421
02-Apr-26,0.52,0.52,0.47,0.47,25
01-Apr-26,0.51,0.51,0.51,0.51,10
31-Mar-26,0.50,0.50,0.46,0.50,105
30-Mar-26,0.46,0.47,0.46,0.47,34
27-Mar-26,0.47,0.47,0.47,0.47,99
26-Mar-26,0.47,0.47,0.46,0.47,197
25-Mar-26,0.46,0.48,0.46,0.47,424
24-Mar-26,0.47,0.47,0.46,0.47,81
23-Mar-26,0.48,0.48,0.47,0.47,189
20-Mar-26,0.48,0.48,0.48,0.48,18
18-Mar-26,0.52,0.52,0.47,0.47,513
17-Mar-26,0.53,0.53,0.50,0.52,32
16-Mar-26,0.50,0.53,0.50,0.53,271
13-Mar-26,0.50,0.50,0.50,0.50,21
12-Mar-26,0.51,0.52,0.51,0.51,596
11-Mar-26,0.52,0.52,0.50,0.50,97
10-Mar-26,0.51,0.54,0.46,0.53,106
09-Mar-26,0.48,0.50,0.48,0.50,285
06-Mar-26,0.48,0.48,0.46,0.48,1245
05-Mar-26,0.48,0.49,0.47,0.47,164
04-Mar-26,0.47,0.53,0.47,0.48,54
03-Mar-26,0.49,0.49,0.47,0.49,212
02-Mar-26,0.49,0.49,0.48,0.48,291
27-Feb-26,0.49,0.49,0.48,0.48,172
26-Feb-26,0.52,0.52,0.49,0.49,224
25-Feb-26,0.52,0.56,0.47,0.51,758
24-Feb-26,0.54,0.54,0.54,0.54,575
23-Feb-26,0.51,0.55,0.50,0.54,146
20-Feb-26,0.52,0.55,0.47,0.53,888
19-Feb-26,0.49,0.53,0.49,0.51,298
18-Feb-26,0.54,0.54,0.50,0.50,654
13-Feb-26,0.55,0.55,0.55,0.55,2
12-Feb-26,0.55,0.55,0.54,0.54,62
11-Feb-26,0.50,0.55,0.50,0.55,1637
10-Feb-26,0.54,0.54,0.51,0.53,1335
09-Feb-26,0.52,0.56,0.51,0.56,2226
06-Feb-26,0.55,0.55,0.51,0.54,632
05-Feb-26,0.55,0.55,0.52,0.54,208
04-Feb-26,0.52,0.55,0.50,0.54,706
03-Feb-26,0.59,0.59,0.50,0.51,904
02-Feb-26,0.52,0.59,0.50,0.56,1853
30-Jan-26,0.51,0.57,0.50,0.51,494
29-Jan-26,0.60,0.60,0.50,0.50,3719
28-Jan-26,0.52,0.69,0.45,0.59,11550
27-Jan-26,0.46,0.55,0.46,0.54,3864
26-Jan-26,0.49,0.53,0.45,0.46,1688
23-Jan-26,0.56,0.56,0.47,0.47,2375
22-Jan-26,0.49,0.55,0.49,0.55,166
21-Jan-26,0.62,0.62,0.50,0.50,3969
20-Jan-26,0.65,0.65,0.60,0.61,1410
19-Jan-26,0.66,0.66,0.64,0.65,835
16-Jan-26,0.66,0.66,0.66,0.66,6
15-Jan-26,0.71,0.71,0.66,0.66,2241
14-Jan-26,0.74,0.74,0.68,0.68,1512
13-Jan-26,0.75,0.78,0.74,0.74,36
12-Jan-26,0.78,0.78,0.74,0.74,416
09-Jan-26,0.78,0.78,0.74,0.78,250
08-Jan-26,0.75,0.78,0.71,0.78,459
07-Jan-26,0.75,0.78,0.73,0.75,1151
06-Jan-26,0.74,0.78,0.74,0.75,12
05-Jan-26,0.80,0.80,0.73,0.73,3126
02-Jan-26,0.71,0.80,0.68,0.79,680
30-Dec-25,0.80,0.80,0.70,0.70,1421
29-Dec-25,0.77,0.79,0.76,0.79,229
26-Dec-25,0.77,0.81,0.76,0.76,678
23-Dec-25,0.79,0.79,0.76,0.77,3883
22-Dec-25,0.78,0.79,0.76,0.79,57
19-Dec-25,0.77,0.78,0.77,0.77,1467
18-Dec-25,0.76,0.84,0.76,0.77,939
17-Dec-25,0.77,0.78,0.77,0.78,260
16-Dec-25,0.78,0.78,0.78,0.78,54
15-Dec-25,0.78,0.78,0.78,0.78,14
12-Dec-25,0.77,0.77,0.77,0.77,9
11-Dec-25,0.84,0.84,0.78,0.78,502
10-Dec-25,0.84,0.84,0.78,0.82,106
09-Dec-25,0.83,0.83,0.83,0.83,0
08-Dec-25,0.83,0.83,0.78,0.83,8
05-Dec-25,0.83,0.84,0.82,0.82,172
04-Dec-25,0.80,0.81,0.80,0.81,56
03-Dec-25,0.84,0.84,0.76,0.76,213
02-Dec-25,0.77,0.84,0.77,0.84,10
01-Dec-25,0.81,0.88,0.75,0.75,435
28-Nov-25,0.80,0.83,0.80,0.80,294
27-Nov-25,0.83,0.83,0.77,0.80,90
25-Nov-25,0.83,0.84,0.83,0.84,114
24-Nov-25,0.78,0.78,0.78,0.78,4
21-Nov-25,0.77,0.77,0.77,0.77,6
19-Nov-25,0.75,0.84,0.75,0.76,638
18-Nov-25,0.75,0.75,0.75,0.75,26
17-Nov-25,0.84,0.84,0.74,0.75,3132
14-Nov-25,0.88,0.88,0.83,0.84,211
13-Nov-25,0.88,0.88,0.88,0.88,907
12-Nov-25,0.85,0.87,0.83,0.87,54
11-Nov-25,0.86,0.88,0.85,0.85,338
10-Nov-25,0.87,0.89,0.87,0.88,65

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PPLA11