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
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	0,00%	0,00	0,88	0,87	0,87	0,89	65	6
07/11/2025	2,33%	0,02	0,88	0,89	0,87	0,89	18	6
06/11/2025	4,88%	0,04	0,86	0,80	0,80	0,87	688	10
05/11/2025	0,00%	0,00	0,82	0,81	0,81	0,83	356	6
04/11/2025	0,00%	0,00	0,82	0,82	0,82	0,82	82	3
03/11/2025	-6,82%	-0,06	0,82	0,89	0,80	0,89	176	9
31/10/2025	10,00%	0,08	0,88	0,81	0,81	0,89	593	11
30/10/2025	-1,23%	-0,01	0,80	0,81	0,80	0,89	558	8
29/10/2025	-3,57%	-0,03	0,81	0,83	0,80	0,83	145	7
28/10/2025	-1,18%	-0,01	0,84	0,85	0,84	0,85	901	6
27/10/2025	2,41%	0,02	0,85	0,83	0,74	0,85	345	12
24/10/2025	2,47%	0,02	0,83	0,83	0,83	0,83	82	2
23/10/2025	0,00%	0,00	0,81	0,81	0,80	0,81	853	6
22/10/2025	0,00%	0,00	0,81	0,82	0,81	0,82	15	5
21/10/2025	1,25%	0,01	0,81	0,81	0,81	0,81	37	2
20/10/2025	-2,44%	-0,02	0,80	0,80	0,80	0,80	23	1
17/10/2025	-1,20%	-0,01	0,82	0,84	0,81	0,90	9K	9
16/10/2025	2,47%	0,02	0,83	0,82	0,82	0,83	3	3
15/10/2025	-2,41%	-0,02	0,81	0,79	0,75	0,90	234	22
14/10/2025	0,00%	0,00	0,83	0,83	0,83	0,83	6	2
13/10/2025	2,47%	0,02	0,83	0,80	0,80	0,83	51	6
10/10/2025	1,25%	0,01	0,81	0,80	0,80	0,89	108	7
09/10/2025	-3,61%	-0,03	0,80	0,83	0,80	0,90	240	6
08/10/2025	2,47%	0,02	0,83	0,89	0,83	0,89	79	7
07/10/2025	1,25%	0,01	0,81	0,81	0,81	0,81	35	3
06/10/2025	-1,23%	-0,01	0,80	0,82	0,80	0,82	1K	11
03/10/2025	-8,99%	-0,08	0,81	0,89	0,81	0,89	55	9
02/10/2025	4,71%	0,04	0,89	0,82	0,82	0,89	2K	9
01/10/2025	0,00%	0,00	0,85	0,85	0,85	0,88	867	4
30/09/2025	2,41%	0,02	0,85	0,84	0,84	0,85	346	2
29/09/2025	2,47%	0,02	0,83	0,83	0,83	0,85	652	15
26/09/2025	-4,71%	-0,04	0,81	0,86	0,80	0,86	206	8
25/09/2025	-4,49%	-0,04	0,85	0,87	0,82	0,87	4K	21
24/09/2025	-1,11%	-0,01	0,89	0,94	0,89	0,94	279	6
23/09/2025	0,00%	0,00	0,90	0,90	0,90	0,90	5	1
22/09/2025	-1,10%	-0,01	0,90	0,89	0,89	0,90	26	5
19/09/2025	1,11%	0,01	0,91	0,91	0,90	0,91	95	5
18/09/2025	-3,23%	-0,03	0,90	0,94	0,90	0,94	85	7
17/09/2025	9,41%	0,08	0,93	0,93	0,93	0,94	854	11
16/09/2025	-1,16%	-0,01	0,85	0,87	0,85	0,90	6K	26
15/09/2025	-13,13%	-0,13	0,86	1,00	0,86	1,00	15K	49
12/09/2025	-1,00%	-0,01	0,99	1,00	0,99	1,00	685	11
11/09/2025	5,26%	0,05	1,00	0,96	0,96	1,00	653	7
10/09/2025	0,00%	0,00	0,95	0,97	0,95	0,99	1K	12
09/09/2025	3,26%	0,03	0,95	0,90	0,90	0,95	49	9
05/09/2025	-5,15%	-0,05	0,92	0,98	0,91	0,98	192	13
04/09/2025	-1,02%	-0,01	0,97	0,97	0,97	0,98	684	9
03/09/2025	3,16%	0,03	0,98	0,90	0,90	0,98	7	3
02/09/2025	0,00%	0,00	0,95	0,96	0,95	0,96	121	5
01/09/2025	4,40%	0,04	0,95	0,92	0,92	0,96	1K	6
28/08/2025	1,11%	0,01	0,91	0,91	0,91	0,91	1K	8
27/08/2025	3,45%	0,03	0,90	0,88	0,86	0,90	1K	8
26/08/2025	0,00%	0,00	0,87	0,90	0,87	0,90	1K	8
25/08/2025	-1,14%	-0,01	0,87	0,89	0,87	0,90	465	18
22/08/2025	-8,33%	-0,08	0,88	0,84	0,84	0,91	952	11
21/08/2025	0,00%	0,00	0,96	0,91	0,91	0,96	68	2
20/08/2025	0,00%	0,00	0,96	0,96	0,96	0,96	98	3
19/08/2025	6,67%	0,06	0,96	0,96	0,96	0,96	5	3
15/08/2025	3,45%	0,03	0,90	0,90	0,90	0,90	2K	9
14/08/2025	0,00%	0,00	0,87	0,87	0,87	0,87	23	5
13/08/2025	-3,33%	-0,03	0,87	0,89	0,87	0,89	15	3
12/08/2025	3,45%	0,03	0,90	0,84	0,84	0,90	781	11
11/08/2025	0,00%	0,00	0,87	0,88	0,87	0,88	4	3
08/08/2025	-6,45%	-0,06	0,87	0,84	0,84	0,90	136	5
07/08/2025	-2,11%	-0,02	0,93	0,95	0,92	0,95	386	7
06/08/2025	2,15%	0,02	0,95	0,93	0,93	0,95	846	3
05/08/2025	-7,00%	-0,07	0,93	1,00	0,92	1,00	749	17
04/08/2025	9,89%	0,09	1,00	0,92	0,92	1,00	1	2
01/08/2025	-4,21%	-0,04	0,91	0,93	0,91	1,01	4	5
31/07/2025	-3,06%	-0,03	0,95	0,99	0,95	1,00	1K	7
30/07/2025	10,11%	0,09	0,98	0,90	0,90	0,98	37	4
29/07/2025	1,14%	0,01	0,89	0,98	0,89	0,98	30	10
28/07/2025	-11,11%	-0,11	0,88	1,00	0,88	1,02	3K	24
25/07/2025	-2,94%	-0,03	0,99	0,91	0,91	0,99	100	2
24/07/2025	0,99%	0,01	1,02	1,02	1,02	1,02	71	4
23/07/2025	10,99%	0,10	1,01	0,92	0,92	1,02	24	8
22/07/2025	1,11%	0,01	0,91	0,91	0,91	0,95	136	4
21/07/2025	-14,29%	-0,15	0,90	1,02	0,90	1,04	1K	28
17/07/2025	0,00%	0,00	1,05	1,05	1,05	1,05	241	2
16/07/2025	0,00%	0,00	1,05	1,05	1,05	1,05	7	2
15/07/2025	2,94%	0,03	1,05	1,05	1,05	1,05	12	3
14/07/2025	-2,86%	-0,03	1,02	1,02	1,00	1,02	49	8
11/07/2025	-3,67%	-0,04	1,05	1,09	1,05	1,09	138	5
10/07/2025	0,00%	0,00	1,09	1,07	1,02	1,09	1K	8
09/07/2025	2,83%	0,03	1,09	1,08	1,08	1,09	16	4
08/07/2025	0,00%	0,00	1,06	1,06	1,06	1,06	19	4
07/07/2025	0,00%	0,00	1,06	1,06	1,06	1,06	612	5
04/07/2025	17,78%	0,16	1,06	0,91	0,91	1,06	151	9
03/07/2025	-5,26%	-0,05	0,90	0,95	0,90	0,95	38	3
02/07/2025	1,06%	0,01	0,95	0,95	0,95	0,95	589	4
01/07/2025	-	-	0,94	0,95	0,94	0,95	180	9

Date,Open,High,Low,Close,Volume
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
07-Nov-25,0.89,0.89,0.87,0.88,18
06-Nov-25,0.80,0.87,0.80,0.86,688
05-Nov-25,0.81,0.83,0.81,0.82,356
04-Nov-25,0.82,0.82,0.82,0.82,82
03-Nov-25,0.89,0.89,0.80,0.82,176
31-Oct-25,0.81,0.89,0.81,0.88,593
30-Oct-25,0.81,0.89,0.80,0.80,558
29-Oct-25,0.83,0.83,0.80,0.81,145
28-Oct-25,0.85,0.85,0.84,0.84,901
27-Oct-25,0.83,0.85,0.74,0.85,345
24-Oct-25,0.83,0.83,0.83,0.83,82
23-Oct-25,0.81,0.81,0.80,0.81,853
22-Oct-25,0.82,0.82,0.81,0.81,15
21-Oct-25,0.81,0.81,0.81,0.81,37
20-Oct-25,0.80,0.80,0.80,0.80,23
17-Oct-25,0.84,0.90,0.81,0.82,8993
16-Oct-25,0.82,0.83,0.82,0.83,3
15-Oct-25,0.79,0.90,0.75,0.81,234
14-Oct-25,0.83,0.83,0.83,0.83,6
13-Oct-25,0.80,0.83,0.80,0.83,51
10-Oct-25,0.80,0.89,0.80,0.81,108
09-Oct-25,0.83,0.90,0.80,0.80,240
08-Oct-25,0.89,0.89,0.83,0.83,79
07-Oct-25,0.81,0.81,0.81,0.81,35
06-Oct-25,0.82,0.82,0.80,0.80,1403
03-Oct-25,0.89,0.89,0.81,0.81,55
02-Oct-25,0.82,0.89,0.82,0.89,1540
01-Oct-25,0.85,0.88,0.85,0.85,867
30-Sep-25,0.84,0.85,0.84,0.85,346
29-Sep-25,0.83,0.85,0.83,0.83,652
26-Sep-25,0.86,0.86,0.80,0.81,206
25-Sep-25,0.87,0.87,0.82,0.85,4280
24-Sep-25,0.94,0.94,0.89,0.89,279
23-Sep-25,0.90,0.90,0.90,0.90,5
22-Sep-25,0.89,0.90,0.89,0.90,26
19-Sep-25,0.91,0.91,0.90,0.91,95
18-Sep-25,0.94,0.94,0.90,0.90,85
17-Sep-25,0.93,0.94,0.93,0.93,854
16-Sep-25,0.87,0.90,0.85,0.85,6453
15-Sep-25,1.00,1.00,0.86,0.86,14988
12-Sep-25,1.00,1.00,0.99,0.99,685
11-Sep-25,0.96,1.00,0.96,1.00,653
10-Sep-25,0.97,0.99,0.95,0.95,1266
09-Sep-25,0.90,0.95,0.90,0.95,49
05-Sep-25,0.98,0.98,0.91,0.92,192
04-Sep-25,0.97,0.98,0.97,0.97,684
03-Sep-25,0.90,0.98,0.90,0.98,7
02-Sep-25,0.96,0.96,0.95,0.95,121
01-Sep-25,0.92,0.96,0.92,0.95,1484
28-Aug-25,0.91,0.91,0.91,0.91,1043
27-Aug-25,0.88,0.90,0.86,0.90,1032
26-Aug-25,0.90,0.90,0.87,0.87,1089
25-Aug-25,0.89,0.90,0.87,0.87,465
22-Aug-25,0.84,0.91,0.84,0.88,952
21-Aug-25,0.91,0.96,0.91,0.96,68
20-Aug-25,0.96,0.96,0.96,0.96,98
19-Aug-25,0.96,0.96,0.96,0.96,5
15-Aug-25,0.90,0.90,0.90,0.90,1710
14-Aug-25,0.87,0.87,0.87,0.87,23
13-Aug-25,0.89,0.89,0.87,0.87,15
12-Aug-25,0.84,0.90,0.84,0.90,781
11-Aug-25,0.88,0.88,0.87,0.87,4
08-Aug-25,0.84,0.90,0.84,0.87,136
07-Aug-25,0.95,0.95,0.92,0.93,386
06-Aug-25,0.93,0.95,0.93,0.95,846
05-Aug-25,1.00,1.00,0.92,0.93,749
04-Aug-25,0.92,1.00,0.92,1.00,1
01-Aug-25,0.93,1.01,0.91,0.91,4
31-Jul-25,0.99,1.00,0.95,0.95,1053
30-Jul-25,0.90,0.98,0.90,0.98,37
29-Jul-25,0.98,0.98,0.89,0.89,30
28-Jul-25,1.00,1.02,0.88,0.88,2742
25-Jul-25,0.91,0.99,0.91,0.99,100
24-Jul-25,1.02,1.02,1.02,1.02,71
23-Jul-25,0.92,1.02,0.92,1.01,24
22-Jul-25,0.91,0.95,0.91,0.91,136
21-Jul-25,1.02,1.04,0.90,0.90,1071
17-Jul-25,1.05,1.05,1.05,1.05,241
16-Jul-25,1.05,1.05,1.05,1.05,7
15-Jul-25,1.05,1.05,1.05,1.05,12
14-Jul-25,1.02,1.02,1.00,1.02,49
11-Jul-25,1.09,1.09,1.05,1.05,138
10-Jul-25,1.07,1.09,1.02,1.09,1175
09-Jul-25,1.08,1.09,1.08,1.09,16
08-Jul-25,1.06,1.06,1.06,1.06,19
07-Jul-25,1.06,1.06,1.06,1.06,612
04-Jul-25,0.91,1.06,0.91,1.06,151
03-Jul-25,0.95,0.95,0.90,0.90,38
02-Jul-25,0.95,0.95,0.95,0.95,589
01-Jul-25,0.95,0.95,0.94,0.94,180

*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