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
22/06/2021	-3,58%	-0,29	7,81	8,10	7,81	8,21	73K	80
21/06/2021	0,50%	0,04	8,10	8,06	7,99	8,20	18K	46
18/06/2021	-0,12%	-0,01	8,06	8,07	7,98	8,33	21K	38
17/06/2021	0,88%	0,07	8,07	8,02	8,01	8,60	18K	38
16/06/2021	-2,91%	-0,24	8,00	8,24	8,00	8,68	57K	64
15/06/2021	-2,83%	-0,24	8,24	8,48	8,21	8,48	18K	23
14/06/2021	-2,30%	-0,20	8,48	8,68	8,15	8,74	42K	48
11/06/2021	-0,69%	-0,06	8,68	8,68	8,50	8,68	13K	18
10/06/2021	3,31%	0,28	8,74	8,46	8,31	8,80	27K	30
09/06/2021	-0,94%	-0,08	8,46	8,55	8,45	8,95	91K	58
08/06/2021	-4,37%	-0,39	8,54	8,93	8,54	9,00	123K	29

07/06/2021	-1,87%	-0,17	8,93	8,80	8,75	9,09	72K	37
04/06/2021	2,48%	0,22	9,10	8,88	8,70	9,16	65K	38
02/06/2021	-0,22%	-0,02	8,88	8,80	8,69	8,93	38K	27
01/06/2021	0,11%	0,01	8,90	8,89	8,58	8,91	10K	13
31/05/2021	2,66%	0,23	8,89	8,66	8,43	9,00	10K	22
28/05/2021	-0,23%	-0,02	8,66	8,68	8,49	8,70	13K	21
27/05/2021	2,97%	0,25	8,68	8,43	8,43	8,69	2K	13
26/05/2021	0,00%	0,00	8,43	8,45	8,30	8,80	22K	33
25/05/2021	0,00%	0,00	8,43	8,89	8,43	8,89	40K	30
24/05/2021	-5,81%	-0,52	8,43	8,70	8,43	9,19	138K	49
21/05/2021	0,56%	0,05	8,95	9,20	8,94	9,20	2K	18
20/05/2021	1,48%	0,13	8,90	8,67	8,49	9,11	46K	39
19/05/2021	-0,90%	-0,08	8,77	8,95	8,50	8,95	62K	31
18/05/2021	-5,65%	-0,53	8,85	9,00	8,85	9,39	23K	32
17/05/2021	2,51%	0,23	9,38	9,00	8,91	9,38	5K	12
14/05/2021	1,67%	0,15	9,15	9,00	8,49	9,35	15K	20
13/05/2021	1,81%	0,16	9,00	8,98	8,80	9,20	38K	44
12/05/2021	-2,54%	-0,23	8,84	8,97	8,50	9,36	62K	54
11/05/2021	-4,43%	-0,42	9,07	9,44	8,80	9,44	73K	43
10/05/2021	-2,27%	-0,22	9,49	9,71	9,49	9,71	16K	77
07/05/2021	-0,10%	-0,01	9,71	9,27	9,25	9,74	150K	37
06/05/2021	-0,21%	-0,02	9,72	9,55	8,92	9,73	126K	44
05/05/2021	-0,31%	-0,03	9,74	9,77	9,43	9,77	118K	17
04/05/2021	2,52%	0,24	9,77	9,53	9,02	9,85	13K	26
03/05/2021	0,32%	0,03	9,53	9,50	9,50	9,90	13K	16
30/04/2021	0,00%	0,00	9,50	9,50	9,50	9,60	8K	19
29/04/2021	0,74%	0,07	9,50	9,43	9,43	9,92	17K	23
28/04/2021	-4,94%	-0,49	9,43	9,90	9,13	9,92	28K	34
27/04/2021	1,12%	0,11	9,92	9,76	9,43	10,00	44K	37
26/04/2021	-0,10%	-0,01	9,81	9,82	9,58	9,82	36K	25
23/04/2021	1,76%	0,17	9,82	9,89	9,48	9,89	46K	32
22/04/2021	-2,92%	-0,29	9,65	9,73	9,53	10,26	195K	62
20/04/2021	-1,68%	-0,17	9,94	10,11	9,58	10,30	55K	106
19/04/2021	1,20%	0,12	10,11	9,98	9,98	10,38	333K	114
16/04/2021	2,88%	0,28	9,99	9,71	9,61	10,10	35K	33
15/04/2021	-2,90%	-0,29	9,71	9,88	9,65	10,35	349K	134
14/04/2021	-0,50%	-0,05	10,00	9,80	9,79	10,01	3K	13
13/04/2021	-0,79%	-0,08	10,05	9,99	9,75	10,12	10K	15
12/04/2021	0,10%	0,01	10,13	10,12	9,70	10,13	35K	44
09/04/2021	2,33%	0,23	10,12	9,90	9,90	10,40	3K	20
08/04/2021	-5,54%	-0,58	9,89	10,05	9,89	11,80	224K	278
07/04/2021	1,55%	0,16	10,47	10,31	9,84	10,69	49K	55
06/04/2021	-4,09%	-0,44	10,31	10,29	10,29	10,72	9K	18
05/04/2021	-0,92%	-0,10	10,75	10,85	10,02	10,86	22K	55
01/04/2021	4,83%	0,50	10,85	10,35	10,35	12,40	144K	141
31/03/2021	3,09%	0,31	10,35	10,03	9,58	10,96	99K	99
30/03/2021	5,35%	0,51	10,04	9,64	9,53	10,30	22K	90
29/03/2021	-6,48%	-0,66	9,53	10,19	9,27	10,40	23K	63
26/03/2021	0,00%	0,00	10,19	10,19	10,19	10,20	7K	12
25/03/2021	-2,02%	-0,21	10,19	10,34	9,90	10,40	36K	33
24/03/2021	1,36%	0,14	10,40	10,25	9,99	10,40	21K	26
23/03/2021	1,28%	0,13	10,26	10,13	9,80	11,12	299K	181
22/03/2021	2,32%	0,23	10,13	9,89	9,51	10,20	7K	18
19/03/2021	3,12%	0,30	9,90	9,60	9,60	9,93	12K	15
18/03/2021	1,16%	0,11	9,60	9,49	9,26	10,38	124K	144
17/03/2021	2,04%	0,19	9,49	9,19	9,07	9,50	33K	22
16/03/2021	3,45%	0,31	9,30	9,00	9,00	9,58	82K	66
15/03/2021	-2,49%	-0,23	8,99	9,33	8,98	9,49	31K	54
12/03/2021	-3,05%	-0,29	9,22	9,40	9,16	9,75	4K	23
11/03/2021	-4,80%	-0,48	9,51	9,95	9,00	9,95	15K	25
10/03/2021	11,37%	1,02	9,99	8,97	8,48	9,99	23K	24
09/03/2021	-0,33%	-0,03	8,97	8,89	8,89	8,97	160	5
08/03/2021	-2,17%	-0,20	9,00	9,35	9,00	9,35	5K	7
05/03/2021	2,22%	0,20	9,20	9,05	9,05	9,20	181	6
04/03/2021	-0,22%	-0,02	9,00	9,02	9,00	9,34	8K	8
03/03/2021	-0,33%	-0,03	9,02	9,05	9,00	9,55	5K	21
02/03/2021	-2,27%	-0,21	9,05	9,15	9,04	9,15	2K	8
01/03/2021	-2,53%	-0,24	9,26	9,50	9,07	9,50	13K	14
26/02/2021	-1,35%	-0,13	9,50	9,63	9,50	9,63	7K	13
25/02/2021	-0,82%	-0,08	9,63	9,75	9,61	9,90	2K	12
24/02/2021	-2,90%	-0,29	9,71	10,00	9,60	10,05	31K	27
23/02/2021	-0,60%	-0,06	10,00	10,04	9,71	10,44	58K	41
22/02/2021	-4,01%	-0,42	10,06	10,12	10,02	10,80	74K	41
19/02/2021	-4,73%	-0,52	10,48	11,00	10,11	11,12	56K	50
18/02/2021	0,09%	0,01	11,00	10,99	10,99	11,00	3K	8
17/02/2021	-3,77%	-0,43	10,99	11,42	10,99	11,42	44	2
12/02/2021	3,63%	0,40	11,42	11,05	11,01	11,42	9K	15
11/02/2021	0,00%	0,00	11,02	11,01	11,01	11,57	24K	6
10/02/2021	0,09%	0,01	11,02	11,01	11,01	11,02	1K	9
09/02/2021	-5,82%	-0,68	11,01	11,06	11,01	11,59	22K	13
08/02/2021	-0,76%	-0,09	11,69	11,10	11,10	11,73	3K	11
05/02/2021	3,33%	0,38	11,78	11,30	10,97	11,78	55K	96
04/02/2021	2,33%	0,26	11,40	11,40	11,00	11,50	10K	21
03/02/2021	1,18%	0,13	11,14	11,02	10,82	11,14	25K	16
02/02/2021	-4,26%	-0,49	11,01	10,87	10,87	11,30	8K	19
01/02/2021	4,55%	0,50	11,50	10,87	10,87	11,50	4K	11
29/01/2021	0,00%	0,00	11,00	11,79	10,65	11,79	26K	55
28/01/2021	-0,90%	-0,10	11,00	11,16	11,00	11,20	35K	27
27/01/2021	-0,27%	-0,03	11,10	11,10	11,07	11,10	17K	10
26/01/2021	-5,52%	-0,65	11,13	11,78	11,07	11,78	30K	31
22/01/2021	-1,42%	-0,17	11,78	11,81	11,49	11,81	55K	133
21/01/2021	-0,33%	-0,04	11,95	11,90	11,90	11,97	8K	10
20/01/2021	-3,07%	-0,38	11,99	12,05	11,99	12,21	18K	24
19/01/2021	1,14%	0,14	12,37	12,38	11,85	12,38	6K	16
18/01/2021	0,66%	0,08	12,23	12,17	12,15	12,25	4K	11
15/01/2021	0,00%	0,00	12,15	12,15	12,15	12,15	1K	3
14/01/2021	-2,33%	-0,29	12,15	12,44	12,14	12,44	14K	12
13/01/2021	3,67%	0,44	12,44	11,80	11,80	12,63	25K	30
12/01/2021	-0,83%	-0,10	12,00	12,30	12,00	12,66	19K	16
11/01/2021	-3,82%	-0,48	12,10	11,98	11,98	12,50	101K	32
08/01/2021	2,19%	0,27	12,58	12,31	11,98	12,79	66K	45
07/01/2021	-4,87%	-0,63	12,31	12,62	12,10	13,63	79K	55
06/01/2021	2,86%	0,36	12,94	12,61	12,61	12,94	28K	20
05/01/2021	-5,91%	-0,79	12,58	12,60	12,57	13,68	93K	53
04/01/2021	-6,11%	-0,87	13,37	14,23	13,00	14,32	112K	90
30/12/2020	-4,24%	-0,63	14,24	14,87	14,06	14,99	74K	61
29/12/2020	10,15%	1,37	14,87	13,50	13,50	15,90	645K	363
28/12/2020	-3,57%	-0,50	13,50	14,17	13,19	14,17	31K	27
23/12/2020	-5,28%	-0,78	14,00	14,77	13,00	14,77	195K	121
22/12/2020	34,36%	3,78	14,78	10,67	10,64	14,78	661K	284
21/12/2020	0,46%	0,05	11,00	10,95	10,67	11,08	11K	20
18/12/2020	-0,45%	-0,05	10,95	11,00	10,80	11,00	9K	23
17/12/2020	0,00%	0,00	11,00	11,13	11,00	11,13	3K	7
16/12/2020	-0,63%	-0,07	11,00	11,07	11,00	11,07	15K	15
15/12/2020	-1,77%	-0,20	11,07	11,49	11,01	11,49	19K	21
14/12/2020	2,36%	0,26	11,27	11,01	11,00	11,30	35K	25
11/12/2020	0,09%	0,01	11,01	11,01	11,00	11,02	23K	15
10/12/2020	-0,09%	-0,01	11,00	11,12	11,00	11,23	29K	12
09/12/2020	0,09%	0,01	11,01	11,00	11,00	11,09	7K	10
08/12/2020	-0,36%	-0,04	11,00	11,04	11,00	11,05	11K	17
07/12/2020	-0,72%	-0,08	11,04	11,10	10,66	11,10	65K	54
04/12/2020	4,22%	0,45	11,12	11,29	10,91	11,29	39K	36
03/12/2020	-	-	10,67	11,48	10,67	11,48	34K	41

Date,Open,High,Low,Close,Volume
22-Jun-21,8.10,8.21,7.81,7.81,73057
21-Jun-21,8.06,8.20,7.99,8.10,17503
18-Jun-21,8.07,8.33,7.98,8.06,20922
17-Jun-21,8.02,8.60,8.01,8.07,17501
16-Jun-21,8.24,8.68,8.00,8.00,56630
15-Jun-21,8.48,8.48,8.21,8.24,17536
14-Jun-21,8.68,8.74,8.15,8.48,41953
11-Jun-21,8.68,8.68,8.50,8.68,12777
10-Jun-21,8.46,8.80,8.31,8.74,27033
09-Jun-21,8.55,8.95,8.45,8.46,91396
08-Jun-21,8.93,9.00,8.54,8.54,122618
07-Jun-21,8.80,9.09,8.75,8.93,71814
04-Jun-21,8.88,9.16,8.70,9.10,65104
02-Jun-21,8.80,8.93,8.69,8.88,37692
01-Jun-21,8.89,8.91,8.58,8.90,10075
31-May-21,8.66,9.00,8.43,8.89,9819
28-May-21,8.68,8.70,8.49,8.66,12844
27-May-21,8.43,8.69,8.43,8.68,2438
26-May-21,8.45,8.80,8.30,8.43,21586
25-May-21,8.89,8.89,8.43,8.43,40105
24-May-21,8.70,9.19,8.43,8.43,138221
21-May-21,9.20,9.20,8.94,8.95,2033
20-May-21,8.67,9.11,8.49,8.90,46233
19-May-21,8.95,8.95,8.50,8.77,62120
18-May-21,9.00,9.39,8.85,8.85,22754
17-May-21,9.00,9.38,8.91,9.38,4691
14-May-21,9.00,9.35,8.49,9.15,14622
13-May-21,8.98,9.20,8.80,9.00,38321
12-May-21,8.97,9.36,8.50,8.84,62244
11-May-21,9.44,9.44,8.80,9.07,72968
10-May-21,9.71,9.71,9.49,9.49,15533
07-May-21,9.27,9.74,9.25,9.71,150004
06-May-21,9.55,9.73,8.92,9.72,125784
05-May-21,9.77,9.77,9.43,9.74,118498
04-May-21,9.53,9.85,9.02,9.77,13098
03-May-21,9.50,9.90,9.50,9.53,12505
30-Apr-21,9.50,9.60,9.50,9.50,7603
29-Apr-21,9.43,9.92,9.43,9.50,16887
28-Apr-21,9.90,9.92,9.13,9.43,27690
27-Apr-21,9.76,10.00,9.43,9.92,43757
26-Apr-21,9.82,9.82,9.58,9.81,36032
23-Apr-21,9.89,9.89,9.48,9.82,46348
22-Apr-21,9.73,10.26,9.53,9.65,194774
20-Apr-21,10.11,10.30,9.58,9.94,54787
19-Apr-21,9.98,10.38,9.98,10.11,332608
16-Apr-21,9.71,10.10,9.61,9.99,35170
15-Apr-21,9.88,10.35,9.65,9.71,348511
14-Apr-21,9.80,10.01,9.79,10.00,3041
13-Apr-21,9.99,10.12,9.75,10.05,9905
12-Apr-21,10.12,10.13,9.70,10.13,35232
09-Apr-21,9.90,10.40,9.90,10.12,3383
08-Apr-21,10.05,11.80,9.89,9.89,224290
07-Apr-21,10.31,10.69,9.84,10.47,49459
06-Apr-21,10.29,10.72,10.29,10.31,8751
05-Apr-21,10.85,10.86,10.02,10.75,22156
01-Apr-21,10.35,12.40,10.35,10.85,144432
31-Mar-21,10.03,10.96,9.58,10.35,98753
30-Mar-21,9.64,10.30,9.53,10.04,21777
29-Mar-21,10.19,10.40,9.27,9.53,23120
26-Mar-21,10.19,10.20,10.19,10.19,6797
25-Mar-21,10.34,10.40,9.90,10.19,36254
24-Mar-21,10.25,10.40,9.99,10.40,21447
23-Mar-21,10.13,11.12,9.80,10.26,299261
22-Mar-21,9.89,10.20,9.51,10.13,6519
19-Mar-21,9.60,9.93,9.60,9.90,12222
18-Mar-21,9.49,10.38,9.26,9.60,124314
17-Mar-21,9.19,9.50,9.07,9.49,32774
16-Mar-21,9.00,9.58,9.00,9.30,81854
15-Mar-21,9.33,9.49,8.98,8.99,30954
12-Mar-21,9.40,9.75,9.16,9.22,4212
11-Mar-21,9.95,9.95,9.00,9.51,15085
10-Mar-21,8.97,9.99,8.48,9.99,23488
09-Mar-21,8.89,8.97,8.89,8.97,160
08-Mar-21,9.35,9.35,9.00,9.00,4820
05-Mar-21,9.05,9.20,9.05,9.20,181
04-Mar-21,9.02,9.34,9.00,9.00,7801
03-Mar-21,9.05,9.55,9.00,9.02,4891
02-Mar-21,9.15,9.15,9.04,9.05,1640
01-Mar-21,9.50,9.50,9.07,9.26,12529
26-Feb-21,9.63,9.63,9.50,9.50,6552
25-Feb-21,9.75,9.90,9.61,9.63,1594
24-Feb-21,10.00,10.05,9.60,9.71,30520
23-Feb-21,10.04,10.44,9.71,10.00,57588
22-Feb-21,10.12,10.80,10.02,10.06,74395
19-Feb-21,11.00,11.12,10.11,10.48,56368
18-Feb-21,10.99,11.00,10.99,11.00,2649
17-Feb-21,11.42,11.42,10.99,10.99,44
12-Feb-21,11.05,11.42,11.01,11.42,9313
11-Feb-21,11.01,11.57,11.01,11.02,23612
10-Feb-21,11.01,11.02,11.01,11.02,1134
09-Feb-21,11.06,11.59,11.01,11.01,22250
08-Feb-21,11.10,11.73,11.10,11.69,2521
05-Feb-21,11.30,11.78,10.97,11.78,55045
04-Feb-21,11.40,11.50,11.00,11.40,10090
03-Feb-21,11.02,11.14,10.82,11.14,25125
02-Feb-21,10.87,11.30,10.87,11.01,8291
01-Feb-21,10.87,11.50,10.87,11.50,3969
29-Jan-21,11.79,11.79,10.65,11.00,26072
28-Jan-21,11.16,11.20,11.00,11.00,35460
27-Jan-21,11.10,11.10,11.07,11.10,17097
26-Jan-21,11.78,11.78,11.07,11.13,30192
22-Jan-21,11.81,11.81,11.49,11.78,54590
21-Jan-21,11.90,11.97,11.90,11.95,7679
20-Jan-21,12.05,12.21,11.99,11.99,17890
19-Jan-21,12.38,12.38,11.85,12.37,5698
18-Jan-21,12.17,12.25,12.15,12.23,3942
15-Jan-21,12.15,12.15,12.15,12.15,1227
14-Jan-21,12.44,12.44,12.14,12.15,14223
13-Jan-21,11.80,12.63,11.80,12.44,24744
12-Jan-21,12.30,12.66,12.00,12.00,18613
11-Jan-21,11.98,12.50,11.98,12.10,100861
08-Jan-21,12.31,12.79,11.98,12.58,66247
07-Jan-21,12.62,13.63,12.10,12.31,79212
06-Jan-21,12.61,12.94,12.61,12.94,27580
05-Jan-21,12.60,13.68,12.57,12.58,92889
04-Jan-21,14.23,14.32,13.00,13.37,112255
30-Dec-20,14.87,14.99,14.06,14.24,73902
29-Dec-20,13.50,15.90,13.50,14.87,645428
28-Dec-20,14.17,14.17,13.19,13.50,30846
23-Dec-20,14.77,14.77,13.00,14.00,195183
22-Dec-20,10.67,14.78,10.64,14.78,661161
21-Dec-20,10.95,11.08,10.67,11.00,10962
18-Dec-20,11.00,11.00,10.80,10.95,8853
17-Dec-20,11.13,11.13,11.00,11.00,2535
16-Dec-20,11.07,11.07,11.00,11.00,14884
15-Dec-20,11.49,11.49,11.01,11.07,19297
14-Dec-20,11.01,11.30,11.00,11.27,34771
11-Dec-20,11.01,11.02,11.00,11.01,22918
10-Dec-20,11.12,11.23,11.00,11.00,29310
09-Dec-20,11.00,11.09,11.00,11.01,7284
08-Dec-20,11.04,11.05,11.00,11.00,11135
07-Dec-20,11.10,11.10,10.66,11.04,65360
04-Dec-20,11.29,11.29,10.91,11.12,38693
03-Dec-20,11.48,11.48,10.67,10.67,33989

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

Cotação atual, histórico e gráfico do papel: PPLA11

cotações, gráficos e mais...