PLPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.150 | 8.290 | 8.090 | 8.200 | 8.200 | 5,815 |
| 2026-07-10 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 5,238 |
| 2026-07-09 | 7.840 | 8.190 | 7.770 | 7.970 | 7.970 | 4,688 |
| 2026-07-08 | 7.820 | 7.930 | 7.530 | 7.790 | 7.790 | 8,303 |
| 2026-07-07 | 8.210 | 8.340 | 7.660 | 7.710 | 7.710 | 13,489 |
| 2026-07-06 | 8.580 | 8.580 | 8.150 | 8.330 | 8.330 | 8,340 |
| 2026-07-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 6,375 |
| 2026-07-02 | 8.120 | 8.450 | 8.120 | 8.320 | 8.320 | 6,589 |
| 2026-07-01 | 8.440 | 8.530 | 8.060 | 8.060 | 8.060 | 9,039 |
| 2026-06-30 | 8.550 | 8.550 | 8.240 | 8.400 | 8.400 | 6,621 |
| 2026-06-29 | 8.490 | 8.610 | 8.450 | 8.550 | 8.550 | 3,830 |
| 2026-06-26 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 4,375 |
| 2026-06-25 | 8.560 | 8.800 | 8.390 | 8.390 | 8.390 | 5,092 |
| 2026-06-24 | 8.210 | 8.650 | 8.120 | 8.460 | 8.460 | 5,359 |
| 2026-06-23 | 8.300 | 8.380 | 8.120 | 8.230 | 8.230 | 5,668 |
| 2026-06-22 | 8.300 | 8.490 | 8.270 | 8.300 | 8.300 | 5,256 |
| 2026-06-19 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 5,041 |
| 2026-06-18 | 8.190 | 8.300 | 7.800 | 7.990 | 7.990 | 10,605 |
| 2026-06-17 | 8.790 | 8.970 | 8.060 | 8.290 | 8.290 | 9,484 |
| 2026-06-16 | 8.480 | 8.810 | 8.270 | 8.690 | 8.690 | 7,196 |
| 2026-06-15 | 8.640 | 9.040 | 8.450 | 8.600 | 8.600 | 7,657 |
| 2026-06-12 | 8.480 | 8.690 | 8.330 | 8.520 | 8.520 | 5,855 |
| 2026-06-11 | 8.340 | 8.650 | 8.220 | 8.430 | 8.430 | 5,993 |
| 2026-06-10 | 8.480 | 8.490 | 8.270 | 8.350 | 8.350 | 5,777 |
| 2026-06-09 | 8.290 | 8.660 | 8.290 | 8.420 | 8.420 | 6,616 |
| 2026-06-08 | 8.390 | 8.470 | 8.200 | 8.370 | 8.370 | 7,570 |
| 2026-06-05 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 6,961 |
| 2026-06-03 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 12,535 |
| 2026-06-02 | 9.300 | 9.780 | 9.200 | 9.270 | 9.270 | 6,983 |
| 2026-06-01 | 8.900 | 9.280 | 8.650 | 9.180 | 9.180 | 10,519 |
| 2026-05-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 9,754 |
| 2026-05-28 | 9.210 | 9.330 | 8.920 | 9.030 | 9.030 | 9,046 |
| 2026-05-27 | 9.470 | 9.760 | 9.180 | 9.250 | 9.250 | 7,839 |
| 2026-05-26 | 9.570 | 9.670 | 9.270 | 9.350 | 9.350 | 8,179 |
| 2026-05-25 | 9.340 | 9.840 | 9.340 | 9.510 | 9.510 | 7,079 |
| 2026-05-22 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 13,889 |
| 2026-05-21 | 10.280 | 10.380 | 10.000 | 10.160 | 10.160 | 6,053 |
| 2026-05-20 | 10.150 | 10.500 | 10.070 | 10.320 | 10.320 | 7,538 |
| 2026-05-19 | 10.180 | 10.290 | 9.880 | 10.170 | 10.170 | 7,319 |
| 2026-05-18 | 10.300 | 10.430 | 10.030 | 10.180 | 10.180 | 6,702 |
| 2026-05-15 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 7,815 |
| 2026-05-14 | 10.560 | 10.930 | 10.500 | 10.500 | 10.500 | 6,704 |
| 2026-05-13 | 10.590 | 10.910 | 10.360 | 10.400 | 10.400 | 7,746 |
| 2026-05-12 | 10.330 | 10.460 | 10.100 | 10.300 | 10.300 | 7,061 |
| 2026-05-11 | 10.500 | 10.530 | 10.090 | 10.250 | 10.250 | 7,940 |
| 2026-05-08 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 9,211 |
| 2026-05-07 | 10.090 | 10.280 | 9.980 | 10.150 | 10.150 | 8,791 |
| 2026-05-06 | 10.210 | 10.530 | 9.990 | 10.190 | 10.190 | 11,704 |
| 2026-05-05 | 10.500 | 10.590 | 9.990 | 10.030 | 10.030 | 10,796 |
| 2026-05-04 | 10.190 | 10.590 | 9.880 | 10.550 | 10.550 | 11,826 |
| 2026-04-30 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 7,809 |
| 2026-04-29 | 10.830 | 10.840 | 10.040 | 10.170 | 10.170 | 11,057 |
| 2026-04-28 | 10.590 | 11.060 | 10.280 | 10.990 | 10.990 | 7,082 |
| 2026-04-27 | 11.840 | 12.000 | 10.620 | 10.730 | 10.730 | 22,796 |
| 2026-04-24 | 11.720 | 11.720 | 11.720 | 11.720 | 11.720 | 19,920 |
| 2026-04-23 | 13.020 | 13.190 | 12.870 | 12.920 | 12.920 | 4,467 |
| 2026-04-22 | 13.400 | 13.560 | 13.010 | 13.150 | 13.150 | 4,678 |
| 2026-04-20 | 13.230 | 13.230 | 13.230 | 13.230 | 13.230 | 7,586 |
| 2026-04-17 | 13.190 | 13.190 | 13.190 | 13.190 | 13.190 | 6,001 |
| 2026-04-16 | 13.450 | 13.500 | 12.770 | 12.920 | 12.920 | 9,717 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.