PLPL3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	10.950	11.000	10.360	10.400	10.400	11,493
2025-01-27	10.300	11.090	10.130	10.980	10.980	12,635
2025-01-24	10.240	10.240	10.240	10.240	10.240	17,165
2025-01-23	9.480	9.510	9.110	9.280	9.280	3,899
2025-01-22	9.080	9.490	9.070	9.490	9.490	3,786
2025-01-21	9.200	9.200	8.960	8.990	8.990	3,102
2025-01-20	9.070	9.200	8.870	9.200	9.200	2,682
2025-01-17	9.090	9.090	9.090	9.090	9.090	3,009
2025-01-16	9.460	9.460	8.840	9.040	9.040	3,425
2025-01-15	8.690	9.520	8.690	9.070	9.070	5,142
2025-01-14	8.660	8.950	8.660	8.690	8.690	3,496
2025-01-13	8.800	8.930	8.630	8.810	8.810	3,182
2025-01-10	8.750	8.750	8.750	8.750	8.750	3,814
2025-01-09	8.980	9.490	8.790	8.860	8.860	3,950
2025-01-08	9.260	9.260	8.910	8.960	8.960	3,007
2025-01-07	9.180	9.390	9.080	9.350	9.350	5,496
2025-01-06	9.000	9.260	8.810	9.060	9.060	26,651
2025-01-03	9.090	9.090	9.090	9.090	9.090	4,764
2025-01-02	9.000	9.150	8.900	8.900	8.900	5,671
2024-12-30	9.060	9.060	9.060	9.060	9.060	5,767
2024-12-27	9.480	9.480	9.480	9.480	9.480	4,350
2024-12-26	9.580	9.650	9.150	9.310	9.310	4,303
2024-12-23	9.800	9.800	9.800	9.800	9.800	4,167
2024-12-20	10.930	10.930	10.930	10.930	10.930	4,345
2024-12-19	9.430	9.900	9.430	9.850	9.850	4,693
2024-12-18	10.030	10.210	9.610	9.790	9.790	5,487
2024-12-17	10.280	10.440	10.010	10.330	10.330	4,302
2024-12-16	10.530	10.640	10.120	10.300	10.300	4,211
2024-12-13	10.530	10.530	10.530	10.530	10.530	4,840
2024-12-12	11.770	11.790	10.840	11.060	11.060	4,532
2024-12-11	11.550	11.750	11.210	11.690	11.690	3,600

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.