PLPL3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	13.810	13.810	12.610	13.390	13.390	14,244
2026-04-14	14.300	14.310	13.700	13.730	13.730	4,591
2026-04-13	13.990	14.150	13.640	13.960	13.960	8,026
2026-04-10	13.930	13.930	13.930	13.930	13.930	5,428
2026-04-09	13.450	13.870	13.260	13.870	13.870	3,736
2026-04-08	13.020	13.660	13.020	13.520	13.520	5,895
2026-04-07	13.440	13.510	12.400	12.560	12.560	11,194
2026-04-06	13.750	13.750	13.220	13.340	13.340	6,819
2026-04-02	13.680	13.680	13.680	13.680	13.680	5,981
2026-04-01	13.470	13.960	13.280	13.870	13.870	6,077
2026-03-31	12.820	13.460	12.820	13.200	13.200	4,264
2026-03-30	13.170	13.280	12.730	12.930	12.930	6,298
2026-03-27	13.010	13.010	13.010	13.010	13.010	5,476
2026-03-26	14.200	14.200	13.160	13.480	13.480	6,967
2026-03-25	13.890	14.350	13.790	14.200	14.200	4,482
2026-03-24	13.810	13.810	13.210	13.750	13.750	4,751
2026-03-23	13.290	13.910	12.900	13.880	13.880	5,925
2026-03-20	13.160	13.160	13.160	13.160	13.160	9,238
2026-03-19	14.210	14.210	13.460	13.910	13.910	7,744
2026-03-18	14.500	14.520	14.050	14.370	14.370	4,074
2026-03-17	14.220	14.690	14.050	14.330	14.330	5,136
2026-03-16	14.600	15.000	14.140	14.280	14.280	8,187
2026-03-13	14.300	14.300	14.300	14.300	14.300	8,140
2026-03-12	14.110	14.340	13.460	13.720	13.720	10,017
2026-03-11	14.180	14.290	13.630	13.900	13.900	8,614
2026-03-10	14.200	14.470	13.880	14.070	14.070	5,192
2026-03-09	14.110	14.140	13.590	14.050	14.050	7,940
2026-03-06	13.980	13.980	13.980	13.980	13.980	9,700
2026-03-05	14.080	14.280	13.600	13.870	13.870	13,757
2026-03-04	14.230	14.860	14.050	14.390	14.390	7,593
2026-03-03	15.000	15.000	14.000	14.140	14.140	11,067
2026-03-02	15.460	15.460	14.700	15.100	15.100	10,003
2026-02-27	15.420	15.420	15.420	15.420	15.420	7,485
2026-02-26	15.790	16.150	15.550	16.150	16.150	5,982
2026-02-25	16.230	16.250	15.400	15.630	15.630	6,018
2026-02-24	16.370	16.370	15.880	16.070	16.070	4,724
2026-02-23	15.830	16.280	15.800	16.240	16.240	5,840
2026-02-20	16.350	16.350	16.350	16.350	16.350	4,576
2026-02-19	15.470	16.240	15.470	16.140	16.140	6,403
2026-02-18	15.960	16.350	15.410	15.780	15.780	4,834
2026-02-13	15.860	15.860	15.860	15.860	15.860	5,029
2026-02-12	15.840	15.970	15.410	15.580	15.580	6,022
2026-02-11	15.040	15.890	15.040	15.750	15.750	14,606
2026-02-10	15.260	15.430	14.840	15.360	15.360	5,615
2026-02-09	14.650	15.290	14.620	15.100	15.100	5,318
2026-02-06	14.610	14.610	14.610	14.610	14.610	10,107
2026-02-05	15.260	15.640	15.160	15.420	15.420	6,567
2026-02-04	15.250	15.580	14.880	15.190	15.190	6,362
2026-02-03	15.250	15.670	15.110	15.260	15.260	7,193
2026-02-02	14.940	15.420	14.940	15.300	15.300	6,361
2026-01-30	15.100	15.100	15.100	15.100	15.100	1,687
2026-01-29	15.300	15.400	14.920	15.120	15.120	5,497
2026-01-28	14.870	15.290	14.770	15.290	15.290	5,723
2026-01-27	14.850	15.410	14.830	14.870	14.870	7,244
2026-01-26	14.520	14.850	14.000	14.700	14.700	7,036
2026-01-23	14.770	14.770	14.770	14.770	14.770	5,706
2026-01-22	14.320	14.700	14.280	14.540	14.540	6,833
2026-01-21	13.970	14.310	13.860	14.270	14.270	4,532
2026-01-20	13.620	13.970	13.340	13.970	13.970	4,321
2026-01-19	13.730	13.950	13.550	13.680	13.680	5,789

← NewerPage 3 of 4 · 239 trading daysOlder →

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.