Plano And Plano Desenvolvimento Imo (PLPL3)

PLPL3
🏛️ Brasilien →
16.65
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 9.26 9.33 8.96 9.17 0.7M
2024-12-27 9.38 9.47 9.23 9.26 0.9M
2024-12-26 9.65 9.67 9.30 9.33 0.9M
2024-12-23 9.87 9.95 9.55 9.65 1.1M
2024-12-20 9.84 10.22 9.76 10.08 0.8M
2024-12-19 9.54 9.89 9.45 9.84 1.4M
2024-12-18 10.05 10.22 9.57 9.57 1.5M
2024-12-17 10.25 10.47 10.00 10.20 1.0M
2024-12-16 10.48 10.61 10.12 10.19 0.7M
2024-12-13 10.94 10.97 10.48 10.59 0.7M
2024-12-12 11.35 11.40 10.81 10.90 1.0M
2024-12-11 11.49 11.78 11.19 11.60 1.8M
2024-12-10 11.20 11.48 11.20 11.38 1.1M
2024-12-09 11.36 11.49 11.13 11.20 0.6M
2024-12-06 11.67 11.67 11.16 11.36 1.0M
2024-12-05 11.86 12.04 11.58 11.64 1.3M
2024-12-04 11.69 11.93 11.58 11.77 1.5M
2024-12-03 11.92 12.00 11.46 11.71 1.9M
2024-12-02 12.40 12.40 11.76 11.87 1.4M
2024-11-29 12.12 12.37 11.47 12.37 2.8M
2024-11-28 13.33 13.33 12.20 12.24 1.3M
2024-11-27 14.00 14.10 13.34 13.40 1.2M
2024-11-26 13.67 14.12 13.60 13.99 1.5M
2024-11-25 13.24 13.64 13.14 13.64 1.4M
2024-11-22 13.02 13.20 12.87 13.20 0.9M
2024-11-21 12.95 13.02 12.70 12.98 0.8M
2024-11-19 12.84 13.04 12.75 12.95 1.1M
2024-11-18 13.10 13.15 12.64 12.82 1.3M
2024-11-14 13.50 13.64 12.85 12.93 0.9M
2024-11-13 13.07 13.43 13.01 13.10 1.2M
2024-11-12 13.28 13.38 12.89 13.20 1.2M
2024-11-11 13.07 13.27 12.87 13.25 1.2M
2024-11-08 13.00 13.11 12.60 13.05 1.0M
2024-11-07 13.40 13.69 12.87 13.20 1.5M
2024-11-06 13.69 13.72 13.21 13.37 1.4M
2024-11-05 14.18 14.18 13.76 13.90 0.8M
2024-11-04 14.10 14.35 13.89 14.06 0.9M
2024-11-01 14.30 14.30 13.67 13.80 2.3M
2024-10-31 14.01 14.17 13.85 14.12 0.8M
2024-10-30 13.85 14.37 13.70 13.93 1.2M
2024-10-29 13.49 13.68 13.35 13.56 0.5M
2024-10-28 13.74 13.93 13.15 13.48 1.2M
2024-10-25 13.88 14.09 13.49 13.78 0.9M
2024-10-24 13.76 14.00 13.37 13.96 1.0M
2024-10-23 13.62 13.75 13.34 13.75 0.8M
2024-10-22 13.95 14.03 13.54 13.79 0.6M
2024-10-21 13.83 14.11 13.77 13.98 0.5M
2024-10-18 14.23 14.40 13.78 13.84 0.7M
2024-10-17 13.90 14.21 13.63 14.19 0.6M
2024-10-16 13.87 14.05 13.56 14.03 0.9M
2024-10-15 13.85 14.18 13.82 13.95 0.7M
2024-10-14 13.36 13.80 13.13 13.71 0.6M
2024-10-11 13.21 13.42 12.96 13.28 0.5M
2024-10-10 12.94 13.38 12.77 13.29 0.5M
2024-10-09 13.12 13.20 12.84 12.84 0.3M
2024-10-08 12.93 13.31 12.76 13.19 0.4M
2024-10-07 13.20 13.20 12.80 12.83 0.3M
2024-10-04 12.76 13.05 12.59 13.05 0.7M
2024-10-03 13.20 13.23 12.67 12.82 0.5M
2024-10-02 12.73 13.49 12.73 13.34 0.9M
2024-10-01 12.37 12.87 12.37 12.73 0.5M
2024-09-30 12.50 12.53 12.20 12.45 0.9M
2024-09-27 12.25 12.40 12.14 12.17 0.6M
2024-09-26 12.56 12.59 12.08 12.35 0.6M
2024-09-25 12.59 12.62 12.05 12.41 0.9M
2024-09-24 12.56 12.90 12.41 12.53 0.5M
2024-09-23 12.62 12.66 12.26 12.52 0.3M
2024-09-20 12.86 13.03 12.44 12.63 1.1M
2024-09-19 13.00 13.43 12.86 13.03 0.9M
2024-09-18 12.95 13.45 12.81 13.07 0.8M
2024-09-17 12.76 13.19 12.48 13.05 0.7M
2024-09-16 12.59 12.76 12.43 12.76 0.4M
2024-09-13 12.08 12.58 12.08 12.55 0.4M
2024-09-12 12.31 12.41 11.93 12.07 0.5M
2024-09-11 12.13 12.45 12.13 12.26 0.5M
2024-09-10 12.12 12.25 12.02 12.08 0.3M
2024-09-09 12.30 12.62 12.10 12.11 0.4M
2024-09-06 12.69 12.79 12.25 12.30 0.3M
2024-09-05 12.33 12.75 12.26 12.71 0.7M
2024-09-04 11.92 12.49 11.92 12.33 0.8M
2024-09-03 12.00 12.30 11.87 12.04 0.8M
2024-09-02 11.90 12.05 11.68 12.05 0.6M
2024-08-30 11.92 12.20 11.70 12.03 1.9M
2024-08-29 12.43 12.57 12.14 12.15 0.5M
2024-08-28 12.75 12.92 12.46 12.55 0.9M
2024-08-27 12.12 13.02 12.06 12.75 1.9M
2024-08-26 12.30 12.30 11.94 12.23 0.5M
2024-08-23 11.80 12.41 11.78 12.28 0.7M
2024-08-22 12.34 12.46 11.68 11.77 0.8M
2024-08-21 12.25 12.49 12.15 12.27 0.9M
2024-08-20 11.90 12.26 11.90 12.26 0.6M
2024-08-19 11.76 12.02 11.69 12.00 0.6M
2024-08-16 12.30 12.39 11.54 11.76 1.2M
2024-08-15 12.20 12.54 11.97 12.22 1.1M
2024-08-14 12.30 12.54 12.10 12.20 0.7M
2024-08-13 12.67 12.67 12.15 12.44 0.8M
2024-08-12 12.67 12.70 12.21 12.40 1.1M
2024-08-09 12.53 12.89 12.29 12.68 1.5M
2024-08-08 12.25 12.40 12.11 12.15 0.8M
2024-08-07 11.75 12.26 11.75 12.24 1.0M
2024-08-06 11.61 11.74 11.27 11.63 0.8M
2024-08-05 11.51 11.77 11.22 11.59 1.3M
2024-08-02 11.94 12.36 11.86 12.01 0.9M
2024-08-01 12.38 12.46 11.97 11.97 1.4M
2024-07-31 11.83 12.33 11.72 12.14 1.2M
2024-07-30 11.48 11.93 11.16 11.85 2.5M
2024-07-29 11.25 11.38 11.13 11.35 0.5M
2024-07-26 11.49 11.55 11.28 11.30 0.8M
2024-07-25 11.35 11.53 11.16 11.41 0.6M
2024-07-24 11.23 11.50 11.17 11.38 0.8M
2024-07-23 11.79 11.90 11.18 11.24 1.2M
2024-07-22 11.15 11.78 11.05 11.77 1.1M
2024-07-19 11.22 11.32 10.96 11.05 0.6M
2024-07-18 11.50 11.58 10.77 11.14 1.5M
2024-07-17 10.99 11.50 10.95 11.50 1.8M
2024-07-16 11.31 11.38 10.85 11.10 2.1M
2024-07-15 10.41 10.67 10.29 10.65 0.6M
2024-07-12 10.51 10.82 10.34 10.34 1.1M
2024-07-11 10.26 10.57 10.18 10.55 4.5M
2024-07-10 10.10 10.48 10.02 10.14 1.5M
2024-07-09 10.06 10.17 9.95 10.00 0.7M
2024-07-08 10.29 10.35 10.02 10.05 0.5M
2024-07-05 10.80 10.86 10.30 10.36 1.1M
2024-07-04 10.30 10.75 10.29 10.62 0.5M
2024-07-03 9.77 10.26 9.65 10.22 2.6M
2024-07-02 9.94 10.15 9.69 9.69 0.8M
2024-07-01 10.28 10.48 10.02 10.02 0.7M
2024-06-28 10.72 10.72 10.18 10.30 0.9M
2024-06-27 10.65 10.85 10.38 10.75 0.9M
2024-06-26 10.21 10.67 9.87 10.55 1.1M
2024-06-25 9.74 10.33 9.74 10.33 0.6M
2024-06-24 9.53 9.93 9.52 9.81 0.3M
2024-06-21 9.29 9.58 9.22 9.45 0.3M
2024-06-20 9.93 9.99 9.25 9.38 0.8M
2024-06-19 9.62 9.81 9.51 9.75 0.3M
2024-06-18 9.66 9.85 9.57 9.70 0.4M
2024-06-17 9.90 9.91 9.64 9.75 0.4M
2024-06-14 9.85 10.09 9.50 9.87 0.4M
2024-06-13 10.03 10.16 9.83 9.85 1.0M
2024-06-12 9.85 9.98 9.57 9.89 1.0M
2024-06-11 9.42 9.75 9.38 9.68 0.6M
2024-06-10 9.82 9.87 9.29 9.44 1.2M
2024-06-07 10.10 10.29 9.74 9.74 0.6M
2024-06-06 10.59 10.63 10.31 10.31 0.5M
2024-06-05 9.96 10.73 9.96 10.47 1.6M
2024-06-04 9.85 10.09 9.64 10.06 0.8M
2024-06-03 9.76 9.94 9.39 9.82 0.9M
2024-05-31 9.84 9.84 9.57 9.76 0.6M
2024-05-29 10.11 10.14 9.53 9.80 1.0M
2024-05-28 10.09 10.20 9.91 10.10 1.0M
2024-05-27 9.54 9.94 9.47 9.91 0.6M
2024-05-25 9.48 9.48 9.48 9.48 0.0M
2024-05-24 9.45 9.56 9.13 9.48 1.0M
2024-05-23 9.56 9.65 9.37 9.54 0.8M
2024-05-22 9.70 9.78 9.50 9.56 0.6M
2024-05-21 10.14 10.14 9.69 9.69 0.5M
2024-05-20 9.73 10.13 9.61 10.04 0.4M
2024-05-17 9.93 9.97 9.73 9.73 0.4M
2024-05-16 10.27 10.29 9.83 9.91 0.5M
2024-05-15 9.81 10.26 9.66 10.13 0.7M
2024-05-14 10.11 10.11 9.69 9.82 0.8M
2024-05-13 10.26 10.42 9.88 10.01 1.3M
2024-05-10 10.48 10.76 9.83 10.23 1.5M
2024-05-09 11.47 11.47 10.56 10.80 1.2M
2024-05-08 11.30 11.49 11.02 11.49 0.5M
2024-05-07 11.41 11.80 11.15 11.28 1.1M
2024-05-06 12.06 12.06 11.35 11.50 1.0M
2024-05-03 11.46 12.04 11.44 12.04 1.0M
2024-05-02 11.37 11.43 11.10 11.30 0.4M
2024-04-30 11.93 11.93 10.94 11.10 1.0M
2024-04-29 11.86 12.05 11.69 11.98 0.7M
2024-04-26 11.21 11.70 11.21 11.64 0.3M
2024-04-25 11.11 11.37 11.01 11.09 0.4M
2024-04-24 11.39 11.60 11.25 11.25 0.4M
2024-04-23 11.73 11.79 11.39 11.39 0.5M
2024-04-22 11.64 11.88 11.52 11.75 0.6M
2024-04-19 11.40 11.99 11.36 11.64 0.7M
2024-04-18 11.58 11.76 11.04 11.35 1.7M
2024-04-17 11.80 11.90 11.35 11.66 0.6M
2024-04-16 11.97 11.97 11.65 11.79 1.3M
2024-04-15 12.64 12.97 11.92 12.11 1.3M
2024-04-12 13.27 13.44 12.56 12.71 2.2M
2024-04-11 13.57 14.04 13.37 13.88 1.2M
2024-04-10 13.59 13.84 13.29 13.44 0.6M
2024-04-09 13.38 13.69 13.38 13.56 0.5M
2024-04-08 13.25 13.52 13.22 13.32 0.6M
2024-04-05 13.18 13.57 13.18 13.29 0.5M
2024-04-04 13.53 13.79 13.21 13.22 0.6M
2024-04-03 13.64 13.76 13.21 13.53 0.7M
2024-04-02 13.51 13.83 13.25 13.75 0.4M
2024-04-01 14.00 14.04 13.57 13.59 0.5M
2024-03-28 13.84 14.26 13.62 14.00 1.0M
2024-03-27 12.99 13.74 12.96 13.74 0.7M
2024-03-26 12.51 13.07 12.50 12.84 0.6M
2024-03-25 12.80 12.98 12.43 12.51 0.8M
2024-03-23 12.60 12.60 12.60 12.60 0.0M
2024-03-22 13.24 13.25 12.35 12.69 0.7M
2024-03-21 13.60 13.71 13.11 13.11 0.5M
2024-03-20 13.72 13.84 12.97 13.49 0.9M
2024-03-19 13.50 13.86 13.30 13.86 0.4M
2024-03-18 13.75 13.94 13.39 13.48 0.3M
2024-03-15 14.50 14.60 13.58 13.60 1.2M
2024-03-14 13.84 14.49 13.72 14.49 0.8M
2024-03-13 13.51 13.85 13.50 13.79 0.4M
2024-03-12 13.60 13.79 13.36 13.47 0.8M
2024-03-11 14.00 14.11 13.33 13.42 0.6M
2024-03-08 13.65 14.07 13.24 14.03 0.4M
2024-03-07 13.94 14.09 13.62 13.78 0.4M
2024-03-06 13.80 13.94 13.55 13.88 0.4M
2024-03-05 13.19 14.00 13.19 13.80 0.8M
2024-03-04 13.25 13.44 13.12 13.30 0.5M
2024-03-01 14.11 14.11 13.08 13.19 1.4M
2024-02-29 13.20 14.14 13.06 14.14 1.3M
2024-02-28 13.49 13.52 12.97 13.19 0.4M
2024-02-27 13.33 13.75 13.33 13.49 0.5M
2024-02-26 12.90 13.34 12.75 13.25 0.5M
2024-02-23 13.43 13.55 12.95 12.95 0.4M
2024-02-22 13.71 13.84 13.43 13.43 0.6M
2024-02-21 13.47 13.80 13.32 13.67 1.0M
2024-02-20 12.51 13.48 12.28 13.48 1.7M
2024-02-19 12.13 12.53 12.06 12.53 0.8M
2024-02-16 11.53 12.20 11.47 12.10 1.0M
2024-02-15 11.87 11.98 11.43 11.46 0.6M
2024-02-14 11.63 11.95 11.54 11.88 0.4M
2024-02-09 11.99 12.22 11.65 11.69 0.6M
2024-02-08 11.77 12.55 11.77 12.00 1.6M
2024-02-07 11.21 11.69 11.21 11.56 0.4M
2024-02-06 11.19 11.52 11.13 11.31 0.5M
2024-02-05 11.18 11.46 10.88 11.20 0.7M
2024-02-02 11.15 11.50 11.04 11.21 1.0M
2024-02-01 11.32 11.44 11.09 11.09 0.6M
2024-01-31 11.15 11.63 11.15 11.32 1.2M
2024-01-30 11.98 11.98 11.15 11.15 1.1M
2024-01-29 12.10 12.36 11.79 11.90 0.6M
2024-01-26 12.35 12.42 11.91 12.12 0.4M
2024-01-25 12.37 12.56 12.19 12.33 0.6M
2024-01-24 12.45 12.98 12.21 12.26 1.5M
2024-01-23 11.69 12.40 11.59 12.40 1.2M
2024-01-22 12.05 12.12 11.33 11.57 0.6M
2024-01-19 11.15 11.96 10.87 11.94 1.1M
2024-01-18 11.65 11.73 11.14 11.26 1.3M
2024-01-17 11.10 11.67 11.02 11.65 1.9M
2024-01-16 10.86 11.24 10.82 10.94 1.4M
2024-01-15 10.57 10.89 10.53 10.53 0.5M
2024-01-12 10.46 10.88 10.35 10.72 0.7M
2024-01-11 10.65 10.93 10.38 10.53 0.8M
2024-01-10 10.55 10.87 10.54 10.75 0.8M
2024-01-09 10.76 10.87 10.57 10.62 0.6M
2024-01-08 10.52 10.78 10.31 10.78 0.4M
2024-01-05 10.19 10.78 10.19 10.52 0.6M
2024-01-04 10.62 10.69 10.20 10.29 0.7M
2024-01-03 10.82 11.05 10.61 10.62 1.0M
2024-01-02 11.06 11.14 10.70 10.90 1.0M