PLPL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.500	11.910	11.500	11.600	11.600	4,873
2025-04-25	11.600	11.600	11.600	11.600	11.600	4,671
2025-04-24	11.660	12.000	11.660	11.940	11.940	4,208
2025-04-23	11.860	12.120	11.270	11.750	11.750	8,268
2025-04-22	11.910	12.240	11.570	12.240	12.240	5,530
2025-04-17	11.960	11.960	11.960	11.960	11.960	4,700
2025-04-16	12.100	12.170	11.740	11.990	11.990	5,103
2025-04-15	11.980	12.180	11.980	12.040	12.040	5,045
2025-04-14	11.840	12.220	11.840	12.100	12.100	4,414
2025-04-11	12.080	12.080	12.080	12.080	12.080	4,631
2025-04-10	12.130	12.220	11.750	12.060	12.060	4,826
2025-04-09	11.660	12.310	11.490	12.260	12.260	6,065
2025-04-08	11.880	12.190	11.680	11.910	11.910	5,350
2025-04-07	11.470	12.050	11.100	11.860	11.860	7,013
2025-04-04	11.710	11.710	11.710	11.710	11.710	7,250
2025-04-03	12.080	12.470	11.830	12.300	12.300	11,600
2025-04-02	12.000	12.000	12.000	12.000	12.000	9,776
2025-04-01	11.740	11.740	11.740	11.740	11.740	11,456
2025-03-31	12.150	12.150	11.710	11.710	11.710	5,087
2025-03-28	12.030	12.030	12.030	12.030	12.030	5,600
2025-03-27	11.840	12.300	11.840	12.000	12.000	5,860
2025-03-26	11.740	12.240	11.740	11.980	11.980	8,450
2025-03-25	11.500	12.100	11.500	11.630	11.630	6,182
2025-03-24	11.940	12.130	11.510	11.510	11.510	6,212
2025-03-21	12.170	12.170	12.170	12.170	12.170	6,371
2025-03-20	11.610	12.000	11.420	11.780	11.780	7,829
2025-03-19	11.200	11.770	11.150	11.590	11.590	7,505
2025-03-18	11.420	11.420	11.420	11.420	11.420	8,600
2025-03-17	11.290	11.290	11.290	11.290	11.290	8,092
2025-03-14	11.080	11.080	11.080	11.080	11.080	8,231
2025-03-13	10.900	11.220	10.570	10.990	10.990	6,943
2025-03-12	10.950	10.950	10.950	10.950	10.950	5,619
2025-03-11	10.680	10.680	10.680	10.680	10.680	6,348
2025-03-10	10.750	11.100	10.480	10.820	10.820	9,771
2025-03-07	11.050	11.050	11.050	11.050	11.050	8,255
2025-03-06	9.820	10.930	9.800	10.830	10.830	9,841
2025-03-05	10.040	10.320	9.720	10.280	10.280	4,159
2025-02-28	10.150	10.150	10.150	10.150	10.150	2,900
2025-02-27	10.090	10.280	10.050	10.160	10.160	2,638
2025-02-26	10.780	10.780	10.200	10.200	10.200	2,925
2025-02-25	10.580	10.800	10.370	10.680	10.680	3,004
2025-02-24	11.080	11.130	10.540	10.540	10.540	3,787
2025-02-21	11.160	11.160	11.160	11.160	11.160	13,304
2025-02-20	10.740	10.810	10.500	10.720	10.720	3,366
2025-02-19	10.980	10.980	10.560	10.600	10.600	3,392
2025-02-18	11.000	11.210	10.900	11.100	11.100	3,917
2025-02-17	10.800	11.260	10.690	11.040	11.040	5,018
2025-02-14	10.690	10.690	10.690	10.690	10.690	8,969
2025-02-13	10.230	10.310	9.930	10.150	10.150	4,272
2025-02-12	10.300	10.300	10.050	10.050	10.050	4,824
2025-02-11	10.050	10.370	9.930	10.330	10.330	5,754
2025-02-10	9.880	10.090	9.870	9.930	9.930	4,551
2025-02-07	9.950	9.950	9.950	9.950	9.950	5,522
2025-02-06	9.860	10.180	9.840	10.170	10.170	5,426
2025-02-05	10.350	10.350	9.830	9.830	9.830	5,631
2025-02-04	9.910	10.200	9.840	10.110	10.110	6,277
2025-02-03	9.880	10.090	9.750	9.910	9.910	6,701
2025-01-31	9.810	9.810	9.810	9.810	9.810	4,745
2025-01-30	9.690	10.020	9.510	9.950	9.950	7,186
2025-01-29	9.570	9.570	9.240	9.500	9.500	6,662

← NewerPage 7 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.