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
03/06/2020	26,00%	2,87	13,91	10,87	10,87	13,91	842K	229
02/06/2020	-1,16%	-0,13	11,04	11,16	10,87	11,19	119K	53
01/06/2020	-0,98%	-0,11	11,17	11,18	10,74	11,20	61K	30
29/05/2020	-0,44%	-0,05	11,28	10,99	10,97	11,28	18K	11
28/05/2020	-0,61%	-0,07	11,33	11,07	11,04	11,33	26K	18
27/05/2020	-0,87%	-0,10	11,40	11,50	11,00	11,84	60K	31

26/05/2020	0,61%	0,07	11,50	11,89	11,18	12,00	134K	50
25/05/2020	4,38%	0,48	11,43	11,50	10,89	11,50	128K	78
22/05/2020	-5,44%	-0,63	10,95	11,00	10,95	11,49	21K	8
21/05/2020	-0,69%	-0,08	11,58	11,90	11,30	11,90	38K	16
20/05/2020	-1,02%	-0,12	11,66	12,25	11,15	12,25	132K	59
19/05/2020	3,33%	0,38	11,78	11,96	11,35	11,97	58K	21
18/05/2020	6,94%	0,74	11,40	11,18	10,88	11,99	62K	31
15/05/2020	-4,82%	-0,54	10,66	10,71	10,66	11,24	11K	9
14/05/2020	1,08%	0,12	11,20	10,20	9,50	11,55	134K	55
13/05/2020	-6,26%	-0,74	11,08	11,25	10,55	11,25	27K	12
12/05/2020	-4,83%	-0,60	11,82	11,83	11,82	11,83	6K	5
11/05/2020	3,07%	0,37	12,42	12,05	12,05	12,42	463K	9
08/05/2020	0,42%	0,05	12,05	12,60	11,99	13,23	29K	20
07/05/2020	-6,76%	-0,87	12,00	13,52	12,00	13,52	48K	17
06/05/2020	0,00%	0,00	12,87	12,25	12,25	12,87	42K	23
05/05/2020	2,55%	0,32	12,87	12,65	12,28	12,90	21K	13
04/05/2020	-7,24%	-0,98	12,55	13,51	11,98	13,53	113K	31
30/04/2020	-1,81%	-0,25	13,53	13,13	13,12	13,53	30K	14
29/04/2020	-0,86%	-0,12	13,78	13,57	13,41	14,09	156K	36
28/04/2020	0,00%	0,00	13,90	14,48	13,31	14,50	94K	38
27/04/2020	-4,07%	-0,59	13,90	14,55	13,12	14,55	154K	43
24/04/2020	-6,52%	-1,01	14,49	15,80	12,84	16,28	293K	99
23/04/2020	-4,62%	-0,75	15,50	15,75	15,48	16,41	99K	29
22/04/2020	9,35%	1,39	16,25	15,50	15,00	16,60	349K	100
20/04/2020	0,41%	0,06	14,86	14,06	13,01	14,90	307K	112
17/04/2020	-1,66%	-0,25	14,80	15,81	13,99	17,34	226K	94
16/04/2020	-11,73%	-2,00	15,05	18,47	15,05	18,48	324K	79
15/04/2020	-8,82%	-1,65	17,05	16,00	16,00	18,43	2M	397
14/04/2020	87,00%	8,70	18,70	10,50	10,20	18,70	2M	723
13/04/2020	13,64%	1,20	10,00	9,00	8,30	12,50	1M	353
09/04/2020	35,80%	2,32	8,80	6,70	6,70	9,11	713K	360
08/04/2020	4,35%	0,27	6,48	6,45	6,20	6,48	7K	9
07/04/2020	0,98%	0,06	6,21	6,10	6,10	6,44	46K	26
06/04/2020	4,24%	0,25	6,15	6,20	6,10	6,50	11K	12
03/04/2020	-2,48%	-0,15	5,90	5,90	5,83	6,10	21K	16
02/04/2020	-6,92%	-0,45	6,05	6,30	6,00	6,30	33K	25
01/04/2020	-5,80%	-0,40	6,50	6,90	6,50	6,90	15K	16
31/03/2020	-8,00%	-0,60	6,90	7,42	6,90	7,42	42K	24
30/03/2020	-3,23%	-0,25	7,50	7,75	7,45	7,80	15K	18
27/03/2020	0,65%	0,05	7,75	8,25	7,70	8,25	11K	14
26/03/2020	3,22%	0,24	7,70	7,70	7,41	8,20	20K	21
25/03/2020	6,57%	0,46	7,46	7,35	7,07	8,00	109K	42
24/03/2020	4,48%	0,30	7,00	7,00	6,69	7,10	64K	22
23/03/2020	-4,83%	-0,34	6,70	6,69	6,69	6,99	31K	19
20/03/2020	-6,13%	-0,46	7,04	7,88	6,51	8,62	192K	121
19/03/2020	-2,72%	-0,21	7,50	7,01	5,50	7,70	254K	120
18/03/2020	1.411,76%	7,20	7,71	10,50	7,65	11,00	460K	167
17/03/2020	-12,07%	-0,07	0,51	0,58	0,51	0,58	124K	195
16/03/2020	-7,94%	-0,05	0,58	0,54	0,50	0,59	253K	243
13/03/2020	12,50%	0,07	0,63	0,64	0,56	0,69	310K	238
12/03/2020	-16,42%	-0,11	0,56	0,62	0,49	0,62	283K	356
11/03/2020	-4,29%	-0,03	0,67	0,69	0,65	0,69	268K	245
10/03/2020	12,90%	0,08	0,70	0,69	0,68	0,74	233K	219
09/03/2020	-16,22%	-0,12	0,62	0,70	0,58	0,70	302K	682
06/03/2020	-7,50%	-0,06	0,74	0,77	0,72	0,78	325K	456
05/03/2020	-5,88%	-0,05	0,80	0,86	0,79	0,86	247K	204
04/03/2020	-3,41%	-0,03	0,85	0,89	0,85	0,93	285K	175
03/03/2020	0,00%	0,00	0,88	0,88	0,84	0,93	662K	352
02/03/2020	8,64%	0,07	0,88	0,81	0,81	0,90	674K	386
28/02/2020	-7,95%	-0,07	0,81	0,86	0,79	0,86	618K	946
27/02/2020	-1,12%	-0,01	0,88	0,89	0,83	0,89	262K	253
26/02/2020	-4,30%	-0,04	0,89	0,90	0,85	0,90	503K	289
21/02/2020	-5,10%	-0,05	0,93	0,98	0,91	0,98	883K	918
20/02/2020	-5,77%	-0,06	0,98	1,04	0,97	1,04	1M	644
19/02/2020	-2,80%	-0,03	1,04	1,08	1,04	1,08	531K	529
18/02/2020	0,00%	0,00	1,07	1,07	1,05	1,08	272K	174
17/02/2020	-3,60%	-0,04	1,07	1,09	1,06	1,10	719K	407
14/02/2020	-0,89%	-0,01	1,11	1,13	1,10	1,15	584K	290
13/02/2020	0,90%	0,01	1,12	1,11	1,09	1,13	379K	233
12/02/2020	0,91%	0,01	1,11	1,11	1,10	1,13	385K	235
11/02/2020	0,00%	0,00	1,10	1,12	1,09	1,15	1M	624
10/02/2020	-2,65%	-0,03	1,10	1,13	1,10	1,16	732K	347
07/02/2020	-1,74%	-0,02	1,13	1,16	1,11	1,16	461K	279
06/02/2020	-2,54%	-0,03	1,15	1,18	1,13	1,19	913K	393
05/02/2020	0,00%	0,00	1,18	1,20	1,17	1,20	733K	260
04/02/2020	-0,84%	-0,01	1,18	1,19	1,17	1,25	2M	643
03/02/2020	3,48%	0,04	1,19	1,16	1,16	1,22	790K	422
31/01/2020	-2,54%	-0,03	1,15	1,19	1,15	1,23	1M	571
30/01/2020	-4,07%	-0,05	1,18	1,22	1,15	1,23	2M	690
29/01/2020	-0,81%	-0,01	1,23	1,26	1,22	1,29	1M	574
28/01/2020	-3,12%	-0,04	1,24	1,32	1,21	1,36	3M	1.305
27/01/2020	-5,88%	-0,08	1,28	1,34	1,27	1,37	3M	1.188
24/01/2020	2,26%	0,03	1,36	1,35	1,35	1,53	10M	3.039
23/01/2020	-2,21%	-0,03	1,33	1,39	1,33	1,41	4M	1.362
22/01/2020	-8,11%	-0,12	1,36	1,43	1,33	1,45	12M	3.089
21/01/2020	18,40%	0,23	1,48	1,27	1,26	1,55	12M	4.258
20/01/2020	5,93%	0,07	1,25	1,20	1,19	1,30	7M	2.208
17/01/2020	-3,28%	-0,04	1,18	1,24	1,16	1,25	3M	772
16/01/2020	-2,40%	-0,03	1,22	1,32	1,19	1,35	11M	4.112
15/01/2020	11,61%	0,13	1,25	1,13	1,12	1,28	16M	4.915
14/01/2020	1,82%	0,02	1,12	1,11	1,11	1,28	10M	3.743
13/01/2020	1,85%	0,02	1,10	1,10	1,08	1,11	405K	232
10/01/2020	0,00%	0,00	1,08	1,09	1,08	1,11	513K	269
09/01/2020	0,00%	0,00	1,08	1,09	1,07	1,15	2M	856
08/01/2020	0,00%	0,00	1,08	1,09	1,07	1,09	160K	97
07/01/2020	-1,82%	-0,02	1,08	1,10	1,07	1,10	282K	160
06/01/2020	1,85%	0,02	1,10	1,09	1,08	1,10	464K	308
03/01/2020	-1,82%	-0,02	1,08	1,10	1,08	1,10	207K	113
02/01/2020	2,80%	0,03	1,10	1,09	1,08	1,10	249K	156
30/12/2019	0,00%	0,00	1,07	1,09	1,07	1,09	197K	120
27/12/2019	-2,73%	-0,03	1,07	1,10	1,07	1,11	831K	256
26/12/2019	0,92%	0,01	1,10	1,10	1,09	1,13	860K	354
23/12/2019	1,87%	0,02	1,09	1,08	1,05	1,09	223K	141
20/12/2019	-0,93%	-0,01	1,07	1,10	1,03	1,11	746K	393
19/12/2019	-4,42%	-0,05	1,08	1,12	1,08	1,25	4M	1.776
18/12/2019	3,67%	0,04	1,13	1,09	1,04	1,19	2M	627
17/12/2019	1,87%	0,02	1,09	1,09	1,03	1,10	358K	232
16/12/2019	0,94%	0,01	1,07	1,07	1,06	1,10	219K	142
13/12/2019	-3,64%	-0,04	1,06	1,11	1,05	1,12	350K	271
12/12/2019	-6,78%	-0,08	1,10	1,20	1,07	1,20	2M	1.001
11/12/2019	-2,48%	-0,03	1,18	1,24	1,18	1,24	350K	198
10/12/2019	-3,20%	-0,04	1,21	1,26	1,20	1,26	354K	142
09/12/2019	-0,79%	-0,01	1,25	1,26	1,20	1,28	503K	215
06/12/2019	0,00%	0,00	1,26	1,26	1,26	1,35	389K	184
05/12/2019	-1,56%	-0,02	1,26	1,26	1,26	1,29	55K	63
04/12/2019	0,79%	0,01	1,28	1,26	1,25	1,31	51K	61
03/12/2019	0,00%	0,00	1,27	1,27	1,25	1,30	227K	145
02/12/2019	3,25%	0,04	1,27	1,23	1,22	1,28	150K	103
29/11/2019	-2,38%	-0,03	1,23	1,25	1,23	1,27	108K	92
28/11/2019	0,00%	0,00	1,26	1,25	1,24	1,29	84K	87
27/11/2019	-1,56%	-0,02	1,26	1,27	1,25	1,29	168K	103
26/11/2019	-3,76%	-0,05	1,28	1,31	1,23	1,31	490K	234
25/11/2019	0,76%	0,01	1,33	1,32	1,29	1,34	437K	148
22/11/2019	2,33%	0,03	1,32	1,32	1,29	1,36	269K	189
21/11/2019	-15,69%	-0,24	1,29	1,53	1,28	1,54	2M	1.036
19/11/2019	-4,38%	-0,07	1,53	1,57	1,52	1,62	183K	157
18/11/2019	0,00%	0,00	1,60	1,63	1,59	1,63	93K	53
14/11/2019	-	-	1,60	1,59	1,55	1,61	106K	85

Date,Open,High,Low,Close,Volume
03-Jun-20,10.87,13.91,10.87,13.91,842231
02-Jun-20,11.16,11.19,10.87,11.04,118684
01-Jun-20,11.18,11.20,10.74,11.17,60735
29-May-20,10.99,11.28,10.97,11.28,17606
28-May-20,11.07,11.33,11.04,11.33,25727
27-May-20,11.50,11.84,11.00,11.40,60327
26-May-20,11.89,12.00,11.18,11.50,134036
25-May-20,11.50,11.50,10.89,11.43,128336
22-May-20,11.00,11.49,10.95,10.95,21018
21-May-20,11.90,11.90,11.30,11.58,37650
20-May-20,12.25,12.25,11.15,11.66,132457
19-May-20,11.96,11.97,11.35,11.78,58132
18-May-20,11.18,11.99,10.88,11.40,61963
15-May-20,10.71,11.24,10.66,10.66,10797
14-May-20,10.20,11.55,9.50,11.20,134346
13-May-20,11.25,11.25,10.55,11.08,26604
12-May-20,11.83,11.83,11.82,11.82,5912
11-May-20,12.05,12.42,12.05,12.42,462831
08-May-20,12.60,13.23,11.99,12.05,29437
07-May-20,13.52,13.52,12.00,12.00,48231
06-May-20,12.25,12.87,12.25,12.87,41788
05-May-20,12.65,12.90,12.28,12.87,21476
04-May-20,13.51,13.53,11.98,12.55,113203
30-Apr-20,13.13,13.53,13.12,13.53,30346
29-Apr-20,13.57,14.09,13.41,13.78,156221
28-Apr-20,14.48,14.50,13.31,13.90,93746
27-Apr-20,14.55,14.55,13.12,13.90,154245
24-Apr-20,15.80,16.28,12.84,14.49,293255
23-Apr-20,15.75,16.41,15.48,15.50,99170
22-Apr-20,15.50,16.60,15.00,16.25,348586
20-Apr-20,14.06,14.90,13.01,14.86,307440
17-Apr-20,15.81,17.34,13.99,14.80,226176
16-Apr-20,18.47,18.48,15.05,15.05,324307
15-Apr-20,16.00,18.43,16.00,17.05,1546312
14-Apr-20,10.50,18.70,10.20,18.70,1996569
13-Apr-20,9.00,12.50,8.30,10.00,1115942
09-Apr-20,6.70,9.11,6.70,8.80,712532
08-Apr-20,6.45,6.48,6.20,6.48,7044
07-Apr-20,6.10,6.44,6.10,6.21,45956
06-Apr-20,6.20,6.50,6.10,6.15,10623
03-Apr-20,5.90,6.10,5.83,5.90,20660
02-Apr-20,6.30,6.30,6.00,6.05,32903
01-Apr-20,6.90,6.90,6.50,6.50,14624
31-Mar-20,7.42,7.42,6.90,6.90,42108
30-Mar-20,7.75,7.80,7.45,7.50,15249
27-Mar-20,8.25,8.25,7.70,7.75,11272
26-Mar-20,7.70,8.20,7.41,7.70,20337
25-Mar-20,7.35,8.00,7.07,7.46,109168
24-Mar-20,7.00,7.10,6.69,7.00,63770
23-Mar-20,6.69,6.99,6.69,6.70,30903
20-Mar-20,7.88,8.62,6.51,7.04,192326
19-Mar-20,7.01,7.70,5.50,7.50,253547
18-Mar-20,10.50,11.00,7.65,7.71,460414
17-Mar-20,0.58,0.58,0.51,0.51,124029
16-Mar-20,0.54,0.59,0.50,0.58,253478
13-Mar-20,0.64,0.69,0.56,0.63,309819
12-Mar-20,0.62,0.62,0.49,0.56,283370
11-Mar-20,0.69,0.69,0.65,0.67,267969
10-Mar-20,0.69,0.74,0.68,0.70,233257
09-Mar-20,0.70,0.70,0.58,0.62,302349
06-Mar-20,0.77,0.78,0.72,0.74,324975
05-Mar-20,0.86,0.86,0.79,0.80,246588
04-Mar-20,0.89,0.93,0.85,0.85,285314
03-Mar-20,0.88,0.93,0.84,0.88,662459
02-Mar-20,0.81,0.90,0.81,0.88,674130
28-Feb-20,0.86,0.86,0.79,0.81,618068
27-Feb-20,0.89,0.89,0.83,0.88,261728
26-Feb-20,0.90,0.90,0.85,0.89,503447
21-Feb-20,0.98,0.98,0.91,0.93,883122
20-Feb-20,1.04,1.04,0.97,0.98,1267897
19-Feb-20,1.08,1.08,1.04,1.04,530551
18-Feb-20,1.07,1.08,1.05,1.07,272359
17-Feb-20,1.09,1.10,1.06,1.07,719357
14-Feb-20,1.13,1.15,1.10,1.11,584199
13-Feb-20,1.11,1.13,1.09,1.12,378713
12-Feb-20,1.11,1.13,1.10,1.11,384956
11-Feb-20,1.12,1.15,1.09,1.10,1014289
10-Feb-20,1.13,1.16,1.10,1.10,732489
07-Feb-20,1.16,1.16,1.11,1.13,460884
06-Feb-20,1.18,1.19,1.13,1.15,912631
05-Feb-20,1.20,1.20,1.17,1.18,733391
04-Feb-20,1.19,1.25,1.17,1.18,1854740
03-Feb-20,1.16,1.22,1.16,1.19,789724
31-Jan-20,1.19,1.23,1.15,1.15,1125055
30-Jan-20,1.22,1.23,1.15,1.18,1591225
29-Jan-20,1.26,1.29,1.22,1.23,1216903
28-Jan-20,1.32,1.36,1.21,1.24,2986849
27-Jan-20,1.34,1.37,1.27,1.28,2795810
24-Jan-20,1.35,1.53,1.35,1.36,9838024
23-Jan-20,1.39,1.41,1.33,1.33,3822911
22-Jan-20,1.43,1.45,1.33,1.36,11729101
21-Jan-20,1.27,1.55,1.26,1.48,12013522
20-Jan-20,1.20,1.30,1.19,1.25,6528945
17-Jan-20,1.24,1.25,1.16,1.18,3040077
16-Jan-20,1.32,1.35,1.19,1.22,10804476
15-Jan-20,1.13,1.28,1.12,1.25,16320683
14-Jan-20,1.11,1.28,1.11,1.12,9937655
13-Jan-20,1.10,1.11,1.08,1.10,404602
10-Jan-20,1.09,1.11,1.08,1.08,513158
09-Jan-20,1.09,1.15,1.07,1.08,2249870
08-Jan-20,1.09,1.09,1.07,1.08,159571
07-Jan-20,1.10,1.10,1.07,1.08,281844
06-Jan-20,1.09,1.10,1.08,1.10,464320
03-Jan-20,1.10,1.10,1.08,1.08,206891
02-Jan-20,1.09,1.10,1.08,1.10,249114
30-Dec-19,1.09,1.09,1.07,1.07,196839
27-Dec-19,1.10,1.11,1.07,1.07,831094
26-Dec-19,1.10,1.13,1.09,1.10,859814
23-Dec-19,1.08,1.09,1.05,1.09,223254
20-Dec-19,1.10,1.11,1.03,1.07,746028
19-Dec-19,1.12,1.25,1.08,1.08,4260666
18-Dec-19,1.09,1.19,1.04,1.13,1759655
17-Dec-19,1.09,1.10,1.03,1.09,357647
16-Dec-19,1.07,1.10,1.06,1.07,219192
13-Dec-19,1.11,1.12,1.05,1.06,349961
12-Dec-19,1.20,1.20,1.07,1.10,1644835
11-Dec-19,1.24,1.24,1.18,1.18,349815
10-Dec-19,1.26,1.26,1.20,1.21,354403
09-Dec-19,1.26,1.28,1.20,1.25,502596
06-Dec-19,1.26,1.35,1.26,1.26,389070
05-Dec-19,1.26,1.29,1.26,1.26,55222
04-Dec-19,1.26,1.31,1.25,1.28,51123
03-Dec-19,1.27,1.30,1.25,1.27,226720
02-Dec-19,1.23,1.28,1.22,1.27,150278
29-Nov-19,1.25,1.27,1.23,1.23,108402
28-Nov-19,1.25,1.29,1.24,1.26,83680
27-Nov-19,1.27,1.29,1.25,1.26,168230
26-Nov-19,1.31,1.31,1.23,1.28,490328
25-Nov-19,1.32,1.34,1.29,1.33,436863
22-Nov-19,1.32,1.36,1.29,1.32,268508
21-Nov-19,1.53,1.54,1.28,1.29,1778165
19-Nov-19,1.57,1.62,1.52,1.53,182772
18-Nov-19,1.63,1.63,1.59,1.60,93369
14-Nov-19,1.59,1.61,1.55,1.60,106115

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PPLA11