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 |
| 16/08/2019 | 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 |
| 24/05/2019 | 4,14% | 0,06 | 1,51 | 1,51 | 1,45 | 1,54 | 74K | 52 |
| 23/05/2019 | -5,23% | -0,08 | 1,45 | 1,57 | 1,45 | 1,59 | 105K | 61 |
| 22/05/2019 | -1,29% | -0,02 | 1,53 | 1,59 | 1,53 | 1,59 | 285K | 32 |
| 21/05/2019 | -0,64% | -0,01 | 1,55 | 1,51 | 1,51 | 1,56 | 62K | 41 |
| 20/05/2019 | 1,30% | 0,02 | 1,56 | 1,56 | 1,56 | 1,56 | 8K | 4 |
| 17/05/2019 | -0,65% | -0,01 | 1,54 | 1,50 | 1,49 | 1,54 | 19K | 66 |
| 16/05/2019 | 0,65% | 0,01 | 1,55 | 1,49 | 1,47 | 1,56 | 59K | 129 |
| 15/05/2019 | 0,65% | 0,01 | 1,54 | 1,47 | 1,47 | 1,54 | 26K | 15 |
| 14/05/2019 | 0,00% | 0,00 | 1,53 | 1,53 | 1,51 | 1,54 | 148K | 10 |
| 13/05/2019 | -0,65% | -0,01 | 1,53 | 1,51 | 1,49 | 1,53 | 29K | 70 |
| 10/05/2019 | 0,00% | 0,00 | 1,54 | 1,54 | 1,49 | 1,54 | 11K | 11 |
| 09/05/2019 | 2,67% | 0,04 | 1,54 | 1,48 | 1,48 | 1,54 | 80K | 27 |
| 08/05/2019 | -0,66% | -0,01 | 1,50 | 1,52 | 1,48 | 1,60 | 33K | 28 |
| 07/05/2019 | 2,03% | 0,03 | 1,51 | 1,45 | 1,44 | 1,52 | 206K | 38 |
| 06/05/2019 | -0,67% | -0,01 | 1,48 | 1,49 | 1,44 | 1,49 | 107K | 28 |
| 03/05/2019 | 2,76% | 0,04 | 1,49 | 1,42 | 1,42 | 1,49 | 118K | 19 |
| 02/05/2019 | 2,11% | 0,03 | 1,45 | 1,41 | 1,38 | 1,50 | 47K | 73 |
| 30/04/2019 | 2,90% | 0,04 | 1,42 | 1,38 | 1,36 | 1,42 | 57K | 34 |
| 29/04/2019 | 3,76% | 0,05 | 1,38 | 1,34 | 1,30 | 1,38 | 55K | 51 |
| 26/04/2019 | 2,31% | 0,03 | 1,33 | 1,30 | 1,28 | 1,33 | 17K | 31 |
| 25/04/2019 | 0,00% | 0,00 | 1,30 | 1,32 | 1,27 | 1,34 | 266K | 51 |
| 24/04/2019 | 0,00% | 0,00 | 1,30 | 1,31 | 1,26 | 1,35 | 63K | 56 |
| 23/04/2019 | 3,17% | 0,04 | 1,30 | 1,28 | 1,24 | 1,31 | 87K | 64 |
| 22/04/2019 | 1,61% | 0,02 | 1,26 | 1,26 | 1,23 | 1,28 | 91K | 68 |
| 18/04/2019 | 3,33% | 0,04 | 1,24 | 1,20 | 1,18 | 1,25 | 149K | 62 |
| 17/04/2019 | -1,64% | -0,02 | 1,20 | 1,22 | 1,18 | 1,25 | 255K | 83 |
| 16/04/2019 | -0,81% | -0,01 | 1,22 | 1,23 | 1,22 | 1,28 | 123K | 101 |
| 15/04/2019 | 0,00% | 0,00 | 1,23 | 1,24 | 1,20 | 1,28 | 399K | 795 |
| 12/04/2019 | -5,38% | -0,07 | 1,23 | 1,28 | 1,22 | 1,48 | 651K | 582 |
| 11/04/2019 | -27,78% | -0,50 | 1,30 | 1,62 | 1,20 | 1,69 | 2M | 1.194 |
| 10/04/2019 | -33,09% | -0,89 | 1,80 | 2,64 | 1,59 | 2,65 | 2M | 955 |
| 09/04/2019 | 1,89% | 0,05 | 2,69 | 2,67 | 2,62 | 2,69 | 115K | 34 |
| 08/04/2019 | 0,38% | 0,01 | 2,64 | 2,63 | 2,60 | 2,70 | 580K | 46 |
| 05/04/2019 | 1,15% | 0,03 | 2,63 | 2,53 | 2,53 | 2,64 | 163K | 41 |
| 04/04/2019 | 0,39% | 0,01 | 2,60 | 2,61 | 2,55 | 2,68 | 154K | 57 |
| 03/04/2019 | 1,17% | 0,03 | 2,59 | 2,60 | 2,45 | 2,63 | 125K | 33 |
| 02/04/2019 | -1,54% | -0,04 | 2,56 | 2,58 | 2,40 | 2,62 | 527K | 106 |
| 01/04/2019 | 0,00% | 0,00 | 2,60 | 2,50 | 2,43 | 2,74 | 280K | 109 |
| 29/03/2019 | 0,78% | 0,02 | 2,60 | 2,60 | 2,51 | 2,66 | 202K | 118 |
| 28/03/2019 | 6,17% | 0,15 | 2,58 | 2,45 | 2,45 | 2,59 | 142K | 117 |
| 27/03/2019 | -7,25% | -0,19 | 2,43 | 2,58 | 2,40 | 2,59 | 188K | 136 |
| 26/03/2019 | 3,56% | 0,09 | 2,62 | 2,52 | 2,45 | 2,65 | 276K | 152 |
| 25/03/2019 | 6,30% | 0,15 | 2,53 | 2,40 | 2,36 | 2,55 | 244K | 144 |
Date,Open,High,Low,Close,Volume
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-19,1.51,1.54,1.45,1.51,73517
23-May-19,1.57,1.59,1.45,1.45,104828
22-May-19,1.59,1.59,1.53,1.53,285423
21-May-19,1.51,1.56,1.51,1.55,62294
20-May-19,1.56,1.56,1.56,1.56,7800
17-May-19,1.50,1.54,1.49,1.54,18791
16-May-19,1.49,1.56,1.47,1.55,58664
15-May-19,1.47,1.54,1.47,1.54,25700
14-May-19,1.53,1.54,1.51,1.53,148256
13-May-19,1.51,1.53,1.49,1.53,29196
10-May-19,1.54,1.54,1.49,1.54,11330
09-May-19,1.48,1.54,1.48,1.54,80206
08-May-19,1.52,1.60,1.48,1.50,32731
07-May-19,1.45,1.52,1.44,1.51,205654
06-May-19,1.49,1.49,1.44,1.48,107121
03-May-19,1.42,1.49,1.42,1.49,117998
02-May-19,1.41,1.50,1.38,1.45,47005
30-Apr-19,1.38,1.42,1.36,1.42,57368
29-Apr-19,1.34,1.38,1.30,1.38,54810
26-Apr-19,1.30,1.33,1.28,1.33,17173
25-Apr-19,1.32,1.34,1.27,1.30,266251
24-Apr-19,1.31,1.35,1.26,1.30,62855
23-Apr-19,1.28,1.31,1.24,1.30,87004
22-Apr-19,1.26,1.28,1.23,1.26,91120
18-Apr-19,1.20,1.25,1.18,1.24,148508
17-Apr-19,1.22,1.25,1.18,1.20,255195
16-Apr-19,1.23,1.28,1.22,1.22,122842
15-Apr-19,1.24,1.28,1.20,1.23,399452
12-Apr-19,1.28,1.48,1.22,1.23,650684
11-Apr-19,1.62,1.69,1.20,1.30,1788540
10-Apr-19,2.64,2.65,1.59,1.80,2425813
09-Apr-19,2.67,2.69,2.62,2.69,114753
08-Apr-19,2.63,2.70,2.60,2.64,580348
05-Apr-19,2.53,2.64,2.53,2.63,162765
04-Apr-19,2.61,2.68,2.55,2.60,154045
03-Apr-19,2.60,2.63,2.45,2.59,124762
02-Apr-19,2.58,2.62,2.40,2.56,527368
01-Apr-19,2.50,2.74,2.43,2.60,279804
29-Mar-19,2.60,2.66,2.51,2.60,202395
28-Mar-19,2.45,2.59,2.45,2.58,142202
27-Mar-19,2.58,2.59,2.40,2.43,187796
26-Mar-19,2.52,2.65,2.45,2.62,275718
25-Mar-19,2.40,2.55,2.36,2.53,243930
22-Mar-19,2.28,2.40,2.20,2.38,243930
21-Mar-19,2.27,2.29,2.19,2.29,243930
20-Mar-19,2.20,2.27,2.20,2.26,243930
19-Mar-19,2.18,2.24,2.18,2.24,243930
18-Mar-19,2.22,2.28,2.20,2.24,243930
15-Mar-19,2.26,2.26,2.20,2.20,243930
14-Mar-19,2.21,2.26,2.16,2.19,243930
13-Mar-19,2.18,2.25,2.10,2.20,243930
12-Mar-19,2.11,2.17,2.11,2.17,243930
11-Mar-19,2.12,2.15,2.05,2.15,243930
08-Mar-19,2.15,2.18,2.10,2.15,243930
07-Mar-19,2.09,2.15,2.09,2.15,243930
06-Mar-19,2.15,2.15,1.96,2.10,243930
01-Mar-19,2.15,2.19,2.05,2.09,243930
28-Feb-19,2.03,2.17,1.98,2.15,243930
27-Feb-19,1.94,2.00,1.92,2.00,243930
26-Feb-19,1.80,1.98,1.80,1.94,243930
25-Feb-19,1.82,1.85,1.72,1.85,243930
22-Feb-19,1.84,1.86,1.81,1.85,243930
21-Feb-19,1.84,1.86,1.81,1.86,243930
20-Feb-19,1.84,1.84,1.82,1.84,243930
19-Feb-19,1.82,1.84,1.81,1.84,243930
18-Feb-19,1.85,1.85,1.80,1.82,243930
15-Feb-19,1.75,1.85,1.63,1.81,243930
14-Feb-19,1.76,1.83,1.76,1.78,243930
13-Feb-19,1.85,1.85,1.80,1.85,243930
12-Feb-19,1.84,1.86,1.82,1.86,243930
11-Feb-19,1.82,1.86,1.80,1.85,243930
08-Feb-19,1.80,1.86,1.80,1.85,243930
07-Feb-19,1.86,1.86,1.82,1.86,243930
06-Feb-19,1.86,1.86,1.80,1.86,243930
05-Feb-19,1.83,1.86,1.81,1.86,243930
04-Feb-19,1.81,1.85,1.79,1.84,243930
*exoneração de responsabilidade