PLPL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	14.740	14.740	14.740	14.740	14.740	4,208
2025-10-16	14.500	14.850	14.290	14.490	14.490	3,977
2025-10-15	14.770	14.870	14.490	14.690	14.690	3,958
2025-10-14	14.800	14.940	14.550	14.620	14.620	5,632
2025-10-13	14.960	15.330	14.820	14.970	14.970	4,473
2025-10-10	14.920	14.920	14.920	14.920	14.920	6,973
2025-10-09	15.160	15.490	14.670	14.760	14.760	4,750
2025-10-08	15.530	15.570	15.140	15.540	15.540	4,181
2025-10-07	16.100	16.100	15.180	15.550	15.550	9,651
2025-10-06	16.600	16.800	15.920	16.140	16.140	5,325
2025-10-03	16.530	16.530	16.530	16.530	16.530	4,109
2025-10-02	17.120	17.420	16.490	16.690	16.690	6,605
2025-10-01	16.920	17.420	16.920	17.240	17.240	8,949
2025-09-30	16.610	17.350	16.610	17.090	17.090	5,222
2025-09-29	16.900	17.150	16.600	16.700	16.700	3,358
2025-09-26	16.870	16.870	16.870	16.870	16.870	3,182
2025-09-25	16.410	16.840	16.370	16.560	16.560	4,744
2025-09-24	16.640	17.060	16.420	16.720	16.720	5,824
2025-09-23	17.170	17.440	16.630	16.880	16.880	5,844
2025-09-22	17.650	17.880	16.970	17.400	17.400	7,194
2025-09-19	17.880	17.880	17.880	17.880	17.880	4,228
2025-09-18	18.140	18.140	17.420	17.630	17.630	5,077
2025-09-17	17.380	18.070	17.380	18.070	18.070	5,871
2025-09-16	17.660	17.990	17.200	17.710	17.710	7,252
2025-09-15	16.710	17.680	16.670	17.670	17.670	7,521
2025-09-12	16.580	16.580	16.580	16.580	16.580	6,633
2025-09-11	15.950	16.380	15.870	16.220	16.220	6,448
2025-09-10	14.980	16.000	14.980	15.830	15.830	4,133
2025-09-09	15.350	15.490	14.900	15.150	15.150	6,976
2025-09-08	15.400	15.670	15.000	15.410	15.410	5,301
2025-09-05	15.480	15.480	15.480	15.480	15.480	6,217
2025-09-04	14.840	15.250	14.830	15.060	15.060	5,391
2025-09-03	14.690	15.160	14.660	15.090	15.090	6,777
2025-09-02	14.080	14.750	13.690	14.750	14.750	9,016
2025-09-01	14.460	14.560	13.900	13.950	13.950	9,256
2025-08-29	14.270	14.270	14.270	14.270	14.270	5,891
2025-08-28	14.390	15.210	14.390	14.680	14.680	6,591
2025-08-27	14.000	14.600	13.790	14.590	14.590	7,697
2025-08-26	13.150	13.980	13.110	13.940	13.940	4,816
2025-08-25	13.200	13.500	13.060	13.260	13.260	3,778
2025-08-22	13.160	13.160	13.160	13.160	13.160	4,184
2025-08-21	12.700	13.000	12.650	12.670	12.670	3,934
2025-08-20	12.910	13.090	12.610	13.090	13.090	3,274
2025-08-19	12.880	13.000	12.600	12.620	12.620	3,992
2025-08-18	12.960	13.310	12.960	13.150	13.150	3,295
2025-08-15	12.930	13.300	12.770	13.060	13.060	5,692
2025-08-14	13.150	13.290	12.920	13.160	13.160	3,513
2025-08-13	13.120	13.140	12.720	13.100	13.100	5,261
2025-08-12	13.260	13.830	13.050	13.130	13.130	4,271
2025-08-11	13.470	13.700	13.220	13.220	13.220	4,246
2025-08-08	13.740	13.740	13.740	13.740	13.740	9,035
2025-08-07	13.220	13.500	13.170	13.350	13.350	4,611
2025-08-06	12.940	13.340	12.840	13.120	13.120	4,325
2025-08-05	12.750	12.950	12.620	12.780	12.780	5,896
2025-08-04	13.600	13.600	12.440	12.720	12.720	9,191
2025-08-01	13.460	13.460	13.460	13.460	13.460	6,067
2025-07-31	12.970	13.340	12.750	12.940	12.940	3,912
2025-07-30	13.130	13.240	12.760	13.090	13.090	2,795
2025-07-29	12.990	13.370	12.900	13.080	13.080	4,209
2025-07-28	13.230	13.690	12.930	13.170	13.170	3,991

← NewerPage 5 of 8 · 451 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.