PLPL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.300 | 8.620 | 8.160 | 8.460 | 8.460 | 6,650 |
| 2026-10-06 | 8.370 | 8.890 | 8.210 | 8.300 | 8.300 | 9,228 |
| 2026-10-05 | 7.200 | 8.750 | 7.200 | 8.280 | 8.280 | 25,046 |
| 2026-10-02 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 6,510 |
| 2026-10-01 | 6.800 | 6.870 | 6.600 | 6.790 | 6.790 | 7,365 |
| 2026-09-30 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 0 |
| 2026-09-28 | 6.720 | 6.880 | 6.600 | 6.690 | 6.690 | 3,992 |
| 2026-09-25 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 3,757 |
| 2026-09-24 | 6.750 | 6.880 | 6.580 | 6.770 | 6.770 | 5,816 |
| 2026-09-23 | 7.010 | 7.160 | 6.720 | 6.840 | 6.840 | 6,667 |
| 2026-09-22 | 6.790 | 7.000 | 6.620 | 7.000 | 7.000 | 7,006 |
| 2026-09-21 | 6.580 | 6.900 | 6.580 | 6.780 | 6.780 | 5,754 |
| 2026-09-18 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 8,847 |
| 2026-09-17 | 6.990 | 6.990 | 6.480 | 6.580 | 6.580 | 11,359 |
| 2026-09-16 | 6.780 | 7.030 | 6.650 | 6.940 | 6.940 | 6,639 |
| 2026-09-15 | 6.830 | 6.830 | 6.600 | 6.680 | 6.680 | 7,995 |
| 2026-09-14 | 7.010 | 7.050 | 6.680 | 6.750 | 6.750 | 10,416 |
| 2026-09-11 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 6,160 |
| 2026-09-10 | 7.010 | 7.250 | 6.750 | 7.250 | 7.250 | 8,401 |
| 2026-09-09 | 7.500 | 7.500 | 6.950 | 6.950 | 6.950 | 9,883 |
| 2026-09-08 | 7.360 | 7.470 | 7.250 | 7.450 | 7.450 | 8,011 |
| 2026-09-04 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 5,575 |
| 2026-09-03 | 7.700 | 7.780 | 7.150 | 7.240 | 7.240 | 9,677 |
| 2026-09-02 | 7.250 | 7.780 | 7.130 | 7.660 | 7.660 | 8,746 |
| 2026-09-01 | 7.510 | 7.510 | 7.120 | 7.300 | 7.300 | 3,735 |
| 2026-08-31 | 7.290 | 7.340 | 7.000 | 7.110 | 7.110 | 4,043 |
| 2026-08-28 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 4,682 |
| 2026-08-27 | 7.180 | 7.300 | 7.040 | 7.120 | 7.120 | 4,465 |
| 2026-08-26 | 7.450 | 7.580 | 7.150 | 7.190 | 7.190 | 4,709 |
| 2026-08-25 | 6.800 | 7.490 | 6.800 | 7.490 | 7.490 | 4,995 |
| 2026-08-24 | 6.800 | 6.980 | 6.650 | 6.760 | 6.760 | 4,060 |
| 2026-08-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,817 |
| 2026-08-20 | 6.890 | 6.940 | 6.700 | 6.700 | 6.700 | 3,856 |
| 2026-08-19 | 6.700 | 6.970 | 6.700 | 6.810 | 6.810 | 3,184 |
| 2026-08-18 | 6.930 | 7.000 | 6.700 | 6.810 | 6.810 | 4,174 |
| 2026-08-17 | 6.750 | 6.960 | 6.720 | 6.960 | 6.960 | 4,127 |
| 2026-08-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5,902 |
| 2026-08-13 | 6.470 | 6.920 | 6.440 | 6.820 | 6.820 | 5,263 |
| 2026-08-12 | 6.570 | 6.630 | 6.410 | 6.420 | 6.420 | 4,662 |
| 2026-08-11 | 6.710 | 6.820 | 6.450 | 6.460 | 6.460 | 8,003 |
| 2026-08-10 | 7.110 | 7.220 | 6.670 | 6.690 | 6.690 | 9,534 |
| 2026-08-07 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 6,059 |
| 2026-08-06 | 7.350 | 7.400 | 7.110 | 7.180 | 7.180 | 5,001 |
| 2026-08-05 | 6.960 | 7.400 | 6.960 | 7.270 | 7.270 | 5,846 |
| 2026-08-04 | 7.020 | 7.150 | 6.790 | 6.950 | 6.950 | 9,011 |
| 2026-08-03 | 7.360 | 7.580 | 6.900 | 7.020 | 7.020 | 15,017 |
| 2026-07-31 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 4,362 |
| 2026-07-30 | 7.220 | 7.550 | 7.220 | 7.550 | 7.550 | 5,950 |
| 2026-07-29 | 7.450 | 7.490 | 7.270 | 7.380 | 7.380 | 6,617 |
| 2026-07-28 | 7.640 | 7.960 | 7.410 | 7.410 | 7.410 | 6,728 |
| 2026-07-27 | 7.560 | 7.720 | 7.560 | 7.720 | 7.720 | 4,876 |
| 2026-07-24 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 5,549 |
| 2026-07-23 | 7.680 | 7.680 | 7.350 | 7.400 | 7.400 | 5,466 |
| 2026-07-22 | 7.300 | 7.710 | 7.270 | 7.650 | 7.650 | 7,093 |
| 2026-07-21 | 7.720 | 7.720 | 7.270 | 7.340 | 7.340 | 11,395 |
| 2026-07-20 | 7.660 | 7.880 | 7.540 | 7.750 | 7.750 | 6,018 |
| 2026-07-17 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 10,930 |
| 2026-07-16 | 8.270 | 8.290 | 7.860 | 8.000 | 8.000 | 8,987 |
| 2026-07-15 | 8.300 | 8.640 | 8.210 | 8.280 | 8.280 | 5,577 |
| 2026-07-14 | 8.110 | 8.430 | 7.940 | 8.380 | 8.380 | 6,637 |
Page 1 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.