PLPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 12,426 |
| 2026-01-15 | 14.500 | 14.830 | 14.270 | 14.440 | 14.440 | 5,082 |
| 2026-01-14 | 14.290 | 14.560 | 14.000 | 14.350 | 14.350 | 4,973 |
| 2026-01-13 | 14.560 | 14.750 | 14.160 | 14.340 | 14.340 | 4,397 |
| 2026-01-12 | 14.670 | 14.750 | 14.330 | 14.470 | 14.470 | 4,909 |
| 2026-01-09 | 14.590 | 14.590 | 14.590 | 14.590 | 14.590 | 3,664 |
| 2026-01-08 | 14.250 | 14.660 | 14.250 | 14.560 | 14.560 | 5,227 |
| 2026-01-07 | 14.090 | 14.240 | 13.660 | 14.120 | 14.120 | 6,073 |
| 2026-01-06 | 13.600 | 14.110 | 13.590 | 14.040 | 14.040 | 5,984 |
| 2026-01-05 | 13.200 | 13.720 | 13.000 | 13.700 | 13.700 | 6,965 |
| 2026-01-02 | 13.090 | 13.090 | 13.090 | 13.090 | 13.090 | 9,873 |
| 2025-12-30 | 13.640 | 13.640 | 13.640 | 13.640 | 13.640 | 6,624 |
| 2025-12-29 | 13.980 | 14.240 | 13.870 | 13.990 | 13.990 | 14,018 |
| 2025-12-26 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | 3,249 |
| 2025-12-23 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 4,079 |
| 2025-12-22 | 13.910 | 14.000 | 13.370 | 13.410 | 13.410 | 5,388 |
| 2025-12-19 | 14.050 | 14.050 | 14.050 | 14.050 | 14.050 | 3,959 |
| 2025-12-18 | 14.320 | 14.320 | 13.850 | 14.190 | 14.190 | 5,124 |
| 2025-12-17 | 14.400 | 14.420 | 13.500 | 14.300 | 14.300 | 6,318 |
| 2025-12-16 | 15.620 | 15.620 | 14.380 | 14.380 | 14.380 | 7,220 |
| 2025-12-15 | 15.390 | 15.870 | 15.390 | 15.720 | 15.720 | 6,344 |
| 2025-12-12 | 15.320 | 15.320 | 15.320 | 15.320 | 15.320 | 4,399 |
| 2025-12-11 | 15.050 | 15.310 | 14.810 | 15.270 | 15.270 | 4,460 |
| 2025-12-10 | 14.890 | 15.130 | 14.800 | 14.910 | 14.910 | 5,189 |
| 2025-12-09 | 15.200 | 15.200 | 14.440 | 15.030 | 15.030 | 9,620 |
| 2025-12-08 | 15.120 | 15.680 | 15.120 | 15.310 | 15.310 | 4,710 |
| 2025-12-05 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 6,202 |
| 2025-12-04 | 15.740 | 16.460 | 15.740 | 16.210 | 16.210 | 5,475 |
| 2025-12-03 | 16.360 | 16.490 | 15.700 | 15.730 | 15.730 | 5,978 |
| 2025-12-02 | 16.240 | 16.550 | 16.060 | 16.540 | 16.540 | 7,837 |
| 2025-12-01 | 15.820 | 16.400 | 15.640 | 16.320 | 16.320 | 7,395 |
| 2025-11-28 | 16.110 | 16.110 | 16.110 | 16.110 | 16.110 | 5,887 |
| 2025-11-27 | 15.690 | 15.940 | 15.560 | 15.740 | 15.740 | 3,966 |
| 2025-11-26 | 15.140 | 15.900 | 15.140 | 15.680 | 15.680 | 5,058 |
| 2025-11-25 | 14.890 | 15.460 | 14.890 | 15.150 | 15.150 | 3,875 |
| 2025-11-24 | 14.750 | 15.090 | 14.660 | 15.060 | 15.060 | 3,540 |
| 2025-11-21 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 4,881 |
| 2025-11-19 | 14.940 | 14.940 | 14.940 | 14.940 | 14.940 | 4,876 |
| 2025-11-18 | 15.690 | 16.060 | 15.280 | 15.330 | 15.330 | 5,989 |
| 2025-11-17 | 16.140 | 16.140 | 15.500 | 15.510 | 15.510 | 5,331 |
| 2025-11-14 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 6,141 |
| 2025-11-13 | 15.030 | 15.900 | 14.870 | 15.550 | 15.550 | 7,868 |
| 2025-11-12 | 15.560 | 15.680 | 14.980 | 15.240 | 15.240 | 7,834 |
| 2025-11-11 | 15.120 | 15.690 | 15.120 | 15.540 | 15.540 | 10,918 |
| 2025-11-10 | 14.900 | 15.360 | 14.620 | 14.900 | 14.900 | 7,828 |
| 2025-11-07 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | 7,322 |
| 2025-11-06 | 14.430 | 14.430 | 13.770 | 13.820 | 13.820 | 5,693 |
| 2025-11-05 | 14.260 | 14.490 | 14.070 | 14.430 | 14.430 | 4,000 |
| 2025-11-04 | 14.020 | 14.170 | 13.870 | 14.110 | 14.110 | 7,461 |
| 2025-11-03 | 14.690 | 14.770 | 14.080 | 14.170 | 14.170 | 11,596 |
| 2025-10-31 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 3,911 |
| 2025-10-30 | 14.470 | 14.760 | 14.270 | 14.560 | 14.560 | 3,459 |
| 2025-10-29 | 14.430 | 14.880 | 14.430 | 14.570 | 14.570 | 4,028 |
| 2025-10-28 | 15.000 | 15.020 | 14.430 | 14.540 | 14.540 | 4,568 |
| 2025-10-27 | 15.690 | 15.690 | 15.000 | 15.000 | 15.000 | 3,525 |
| 2025-10-24 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 3,908 |
| 2025-10-23 | 15.170 | 15.680 | 15.090 | 15.280 | 15.280 | 4,633 |
| 2025-10-22 | 14.630 | 15.280 | 14.630 | 15.280 | 15.280 | 2,886 |
| 2025-10-21 | 15.260 | 15.260 | 14.590 | 14.760 | 14.760 | 6,769 |
← NewerPage 4 of 4 · 239 trading days
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.