PLPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13.620 | 13.620 | 13.620 | 13.620 | 13.620 | 3,182 |
| 2025-07-24 | 13.510 | 13.800 | 12.930 | 13.300 | 13.300 | 5,456 |
| 2025-07-23 | 13.250 | 13.610 | 13.180 | 13.400 | 13.400 | 3,127 |
| 2025-07-22 | 13.400 | 13.930 | 13.030 | 13.260 | 13.260 | 4,639 |
| 2025-07-21 | 13.750 | 14.000 | 13.500 | 13.680 | 13.680 | 3,860 |
| 2025-07-18 | 13.740 | 13.740 | 13.740 | 13.740 | 13.740 | 6,065 |
| 2025-07-17 | 14.470 | 14.470 | 13.980 | 13.990 | 13.990 | 4,345 |
| 2025-07-16 | 14.730 | 14.760 | 14.080 | 14.340 | 14.340 | 4,106 |
| 2025-07-15 | 14.050 | 14.940 | 14.050 | 14.930 | 14.930 | 5,109 |
| 2025-07-14 | 14.630 | 14.860 | 14.100 | 14.120 | 14.120 | 5,589 |
| 2025-07-11 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 3,041 |
| 2025-07-10 | 14.990 | 15.330 | 14.620 | 15.130 | 15.130 | 4,921 |
| 2025-07-09 | 15.100 | 15.370 | 14.910 | 15.150 | 15.150 | 3,311 |
| 2025-07-08 | 14.840 | 15.290 | 14.720 | 15.250 | 15.250 | 4,452 |
| 2025-07-07 | 15.220 | 15.390 | 14.800 | 15.030 | 15.030 | 4,925 |
| 2025-07-04 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 3,453 |
| 2025-07-03 | 14.920 | 15.540 | 14.920 | 15.170 | 15.170 | 4,451 |
| 2025-07-02 | 15.550 | 15.690 | 15.060 | 15.060 | 15.060 | 6,810 |
| 2025-07-01 | 15.730 | 16.000 | 15.540 | 15.770 | 15.770 | 7,587 |
| 2025-06-30 | 14.820 | 15.700 | 14.820 | 15.460 | 15.460 | 4,760 |
| 2025-06-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 3,211 |
| 2025-06-26 | 15.080 | 15.270 | 14.810 | 14.870 | 14.870 | 3,609 |
| 2025-06-25 | 14.880 | 15.080 | 14.740 | 14.940 | 14.940 | 3,724 |
| 2025-06-24 | 14.600 | 15.360 | 14.560 | 15.190 | 15.190 | 3,475 |
| 2025-06-23 | 14.710 | 14.940 | 14.450 | 14.890 | 14.890 | 3,435 |
| 2025-06-20 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 3,183 |
| 2025-06-18 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 4,338 |
| 2025-06-17 | 15.840 | 15.960 | 15.270 | 15.480 | 15.480 | 3,311 |
| 2025-06-16 | 15.310 | 15.800 | 15.310 | 15.580 | 15.580 | 4,062 |
| 2025-06-13 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 4,344 |
| 2025-06-12 | 16.140 | 16.140 | 14.000 | 15.600 | 15.600 | 11,423 |
| 2025-06-11 | 16.010 | 16.260 | 15.800 | 16.010 | 16.010 | 4,318 |
| 2025-06-10 | 16.970 | 16.970 | 16.040 | 16.040 | 16.040 | 4,979 |
| 2025-06-09 | 16.640 | 16.970 | 16.300 | 16.970 | 16.970 | 5,493 |
| 2025-06-06 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 6,410 |
| 2025-06-05 | 16.170 | 16.990 | 14.700 | 16.870 | 16.870 | 6,837 |
| 2025-06-04 | 15.720 | 16.500 | 15.720 | 16.390 | 16.390 | 8,053 |
| 2025-06-03 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 8,724 |
| 2025-06-02 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 6,379 |
| 2025-05-30 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 5,105 |
| 2025-05-29 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 3,149 |
| 2025-05-28 | 14.970 | 14.970 | 14.090 | 14.570 | 14.570 | 5,767 |
| 2025-05-27 | 14.320 | 14.920 | 14.310 | 14.680 | 14.680 | 3,267 |
| 2025-05-26 | 14.660 | 14.660 | 14.180 | 14.410 | 14.410 | 3,739 |
| 2025-05-23 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 3,928 |
| 2025-05-22 | 14.190 | 14.850 | 14.080 | 14.530 | 14.530 | 4,040 |
| 2025-05-21 | 14.270 | 14.880 | 14.050 | 14.270 | 14.270 | 5,671 |
| 2025-05-20 | 14.630 | 15.280 | 14.530 | 15.000 | 15.000 | 7,527 |
| 2025-05-19 | 14.200 | 14.830 | 14.170 | 14.830 | 14.830 | 4,323 |
| 2025-05-16 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 11,599 |
| 2025-05-15 | 13.680 | 14.320 | 13.590 | 14.160 | 14.160 | 6,956 |
| 2025-05-14 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 5,247 |
| 2025-05-13 | 13.450 | 13.450 | 13.450 | 13.450 | 13.450 | 7,685 |
| 2025-05-12 | 13.550 | 13.680 | 12.740 | 13.110 | 13.110 | 11,429 |
| 2025-05-09 | 13.080 | 13.080 | 13.080 | 13.080 | 13.080 | 0 |
| 2025-05-06 | 11.730 | 12.140 | 11.730 | 12.000 | 12.000 | 6,056 |
| 2025-05-05 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 8,527 |
| 2025-05-02 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 7,937 |
| 2025-04-30 | 11.620 | 11.620 | 11.620 | 11.620 | 11.620 | 4,470 |
| 2025-04-29 | 11.510 | 11.780 | 11.450 | 11.570 | 11.570 | 3,611 |
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.