Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PLPL3 - PLANOEPLANO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,47 | 15,36 | -0,19% | 15,00 | 15,53 | 15,27 | 15,36 | 15,42 | 3.755 | 1.052.751.100 |
| 5/9/2025 | 15,15 | 15,39 | +2,19% | 15,15 | 15,82 | 15,49 | 15,37 | 15,39 | 4.744 | 1.673.374.000 |
| 4/9/2025 | 14,99 | 15,06 | +0,80% | 14,81 | 15,25 | 15,06 | 15,06 | 15,17 | 3.117 | 1.108.741.600 |
| 3/9/2025 | 14,66 | 14,94 | +1,77% | 14,61 | 15,17 | 14,96 | 14,94 | 14,95 | 5.442 | 2.059.644.800 |
| 2/9/2025 | 13,87 | 14,68 | +5,61% | 13,65 | 14,68 | 14,31 | 14,67 | 14,68 | 5.297 | 2.333.656.400 |
| 1/9/2025 | 14,55 | 13,90 | -3,94% | 13,90 | 14,63 | 14,08 | 13,90 | 13,98 | 6.051 | 1.501.967.400 |
| 29/8/2025 | 14,45 | 14,47 | -0,69% | 14,17 | 14,75 | 14,43 | 14,45 | 14,47 | 5.345 | 2.600.257.900 |
| 28/8/2025 | 14,63 | 14,57 | 0,00% | 14,52 | 15,17 | 14,85 | 14,56 | 14,59 | 4.435 | 2.142.873.500 |
| 27/8/2025 | 14,05 | 14,57 | +4,74% | 13,85 | 14,64 | 14,31 | 14,49 | 14,57 | 5.795 | 2.395.874.300 |
| 26/8/2025 | 13,15 | 13,91 | +5,78% | 13,12 | 13,99 | 13,72 | 13,90 | 13,94 | 5.249 | 1.492.550.200 |
| 25/8/2025 | 13,31 | 13,15 | -0,45% | 13,03 | 13,45 | 13,16 | 13,13 | 13,15 | 2.231 | 793.834.900 |
| 22/8/2025 | 12,77 | 13,21 | +3,45% | 12,69 | 13,33 | 13,13 | 13,21 | 13,25 | 2.469 | 1.076.139.700 |
| 21/8/2025 | 12,85 | 12,77 | -1,31% | 12,63 | 13,04 | 12,76 | 12,72 | 12,77 | 4.818 | 1.279.343.900 |
| 20/8/2025 | 12,66 | 12,94 | +2,62% | 12,57 | 13,04 | 12,94 | 12,93 | 12,96 | 4.425 | 1.239.077.000 |
| 19/8/2025 | 12,85 | 12,61 | -3,52% | 12,61 | 12,98 | 12,71 | 12,60 | 12,70 | 3.265 | 1.040.133.700 |
| 18/8/2025 | 12,96 | 13,07 | +0,85% | 12,96 | 13,32 | 13,11 | 13,02 | 13,07 | 2.813 | 674.759.500 |
| 15/8/2025 | 12,97 | 12,96 | -0,31% | 12,84 | 13,31 | 13,02 | 12,93 | 12,96 | 3.535 | 833.806.300 |
| 14/8/2025 | 13,03 | 13,00 | -0,31% | 12,95 | 13,31 | 13,10 | 12,98 | 13,00 | 4.266 | 1.159.427.300 |
| 13/8/2025 | 13,22 | 13,04 | -0,61% | 12,70 | 13,22 | 12,89 | 13,00 | 13,04 | 4.714 | 1.428.480.700 |
| 12/8/2025 | 13,33 | 13,12 | -1,20% | 13,03 | 13,48 | 13,27 | 13,12 | 13,17 | 4.259 | 1.303.855.300 |
| 11/8/2025 | 13,48 | 13,28 | -2,14% | 13,27 | 13,65 | 13,43 | 13,27 | 13,37 | 4.378 | 1.056.372.000 |
| 8/8/2025 | 13,33 | 13,57 | +1,19% | 12,91 | 14,16 | 13,83 | 13,57 | 13,64 | 9.145 | 2.718.959.900 |
| 7/8/2025 | 13,22 | 13,41 | +1,82% | 13,16 | 13,52 | 13,35 | 13,41 | 13,48 | 4.959 | 1.443.942.300 |
| 6/8/2025 | 12,97 | 13,17 | +2,49% | 12,84 | 13,35 | 13,16 | 13,17 | 13,22 | 3.614 | 1.165.071.700 |
| 5/8/2025 | 12,81 | 12,85 | +0,23% | 12,63 | 12,90 | 12,77 | 12,81 | 12,85 | 4.582 | 1.037.095.100 |
| 4/8/2025 | 13,63 | 12,82 | -4,54% | 12,44 | 13,63 | 12,74 | 12,82 | 12,83 | 8.818 | 3.001.877.200 |
| 1/8/2025 | 13,20 | 13,43 | +3,31% | 13,14 | 13,63 | 13,39 | 13,42 | 13,44 | 4.559 | 1.450.099.800 |
| 31/7/2025 | 12,75 | 13,00 | +0,31% | 12,75 | 13,28 | 13,04 | 12,99 | 13,00 | 2.653 | 857.827.400 |
| 30/7/2025 | 12,98 | 12,96 | -1,29% | 12,84 | 13,30 | 13,00 | 12,96 | 13,05 | 3.016 | 742.558.300 |
| 29/7/2025 | 12,90 | 13,13 | +0,61% | 12,87 | 13,30 | 13,16 | 13,13 | 13,17 | 4.566 | 1.083.608.500 |
| 28/7/2025 | 13,55 | 13,05 | -3,19% | 13,02 | 13,68 | 13,35 | 13,05 | 13,14 | 5.154 | 1.129.542.000 |
| 25/7/2025 | 13,37 | 13,48 | +1,20% | 13,24 | 13,62 | 13,45 | 13,47 | 13,60 | 2.112 | 517.935.000 |
| 24/7/2025 | 13,41 | 13,32 | -1,26% | 12,92 | 13,42 | 13,13 | 13,25 | 13,32 | 4.988 | 1.419.730.000 |
| 23/7/2025 | 13,24 | 13,49 | +1,81% | 13,16 | 13,59 | 13,37 | 13,38 | 13,50 | 4.370 | 1.185.525.800 |
| 22/7/2025 | 13,60 | 13,25 | -3,36% | 13,25 | 13,93 | 13,47 | 13,25 | 13,28 | 3.319 | 765.652.700 |
| 21/7/2025 | 13,67 | 13,71 | -0,29% | 13,52 | 13,93 | 13,66 | 13,69 | 13,77 | 5.361 | 1.562.431.500 |
| 18/7/2025 | 13,86 | 13,75 | -1,79% | 13,69 | 14,01 | 13,85 | 13,75 | 13,84 | 4.517 | 1.366.653.600 |
| 17/7/2025 | 14,09 | 14,00 | -1,34% | 13,96 | 14,25 | 14,08 | 14,00 | 14,11 | 2.327 | 608.884.500 |
| 16/7/2025 | 14,73 | 14,19 | -3,80% | 14,07 | 14,78 | 14,24 | 14,18 | 14,22 | 2.673 | 857.492.100 |
| 15/7/2025 | 14,16 | 14,75 | +4,39% | 14,16 | 14,80 | 14,60 | 14,71 | 14,75 | 3.746 | 1.222.870.400 |
| 14/7/2025 | 14,80 | 14,13 | -4,59% | 14,10 | 14,87 | 14,27 | 14,12 | 14,17 | 4.813 | 2.002.530.200 |
| 11/7/2025 | 15,26 | 14,81 | -2,95% | 14,77 | 15,26 | 14,92 | 14,76 | 14,82 | 2.952 | 887.693.000 |
| 10/7/2025 | 14,77 | 15,26 | +0,59% | 14,65 | 15,33 | 15,08 | 15,20 | 15,26 | 3.367 | 1.149.312.800 |
| 9/7/2025 | 15,21 | 15,17 | 0,00% | 14,91 | 15,34 | 15,18 | 15,16 | 15,17 | 3.367 | 1.391.831.200 |
| 8/7/2025 | 14,98 | 15,17 | +1,54% | 14,70 | 15,28 | 15,12 | 15,17 | 15,20 | 2.986 | 1.322.768.600 |
| 7/7/2025 | 15,36 | 14,94 | -1,84% | 14,79 | 15,37 | 14,96 | 14,92 | 14,94 | 2.306 | 670.481.700 |
| 4/7/2025 | 15,21 | 15,22 | -0,52% | 15,09 | 15,40 | 15,27 | 15,22 | 15,31 | 1.469 | 386.374.300 |
| 3/7/2025 | 15,09 | 15,30 | +1,66% | 14,98 | 15,54 | 15,24 | 15,19 | 15,30 | 2.922 | 1.099.415.400 |
| 2/7/2025 | 15,70 | 15,05 | -4,14% | 15,02 | 15,70 | 15,21 | 15,04 | 15,05 | 3.984 | 1.219.560.200 |
| 1/7/2025 | 15,70 | 15,70 | 0,00% | 15,56 | 15,92 | 15,71 | 15,70 | 15,73 | 4.273 | 1.360.561.900 |
| 30/6/2025 | 14,94 | 15,70 | +5,09% | 14,80 | 15,71 | 15,49 | 15,63 | 15,70 | 3.311 | 1.319.324.900 |
| 27/6/2025 | 14,92 | 14,94 | +0,54% | 14,74 | 15,07 | 14,88 | 14,94 | 15,02 | 2.437 | 612.346.700 |
| 26/6/2025 | 15,07 | 14,86 | -0,87% | 14,83 | 15,28 | 14,92 | 14,84 | 14,90 | 3.054 | 1.604.307.300 |
| 25/6/2025 | 15,08 | 14,99 | -0,07% | 14,73 | 15,08 | 14,93 | 14,93 | 14,99 | 2.426 | 666.206.700 |
| 24/6/2025 | 14,71 | 15,00 | +2,25% | 14,66 | 15,31 | 15,08 | 14,99 | 15,07 | 2.876 | 892.348.200 |
| 23/6/2025 | 14,70 | 14,67 | -0,74% | 14,50 | 14,92 | 14,72 | 14,65 | 14,83 | 2.412 | 782.450.700 |
| 20/6/2025 | 15,05 | 14,78 | -1,73% | 14,68 | 15,14 | 14,81 | 14,78 | 14,80 | 1.557 | 453.160.500 |
| 18/6/2025 | 15,31 | 15,04 | -1,70% | 14,98 | 15,48 | 15,15 | 14,99 | 15,05 | 2.825 | 974.002.800 |
| 17/6/2025 | 15,66 | 15,30 | -2,55% | 15,30 | 15,90 | 15,49 | 15,30 | 15,36 | 3.769 | 1.120.115.600 |
| 16/6/2025 | 15,51 | 15,70 | +2,61% | 15,36 | 15,76 | 15,64 | 15,70 | 15,76 | 2.254 | 1.139.552.800 |
| 13/6/2025 | 15,30 | 15,30 | -0,97% | 15,05 | 15,71 | 15,40 | 15,30 | 15,42 | 3.002 | 1.241.127.200 |
| 12/6/2025 | 16,01 | 15,45 | -3,74% | 15,07 | 16,02 | 15,31 | 15,45 | 15,48 | 5.496 | 3.741.424.200 |
| 11/6/2025 | 15,94 | 16,05 | +0,25% | 15,70 | 16,24 | 16,06 | 16,03 | 16,15 | 3.195 | 1.215.571.900 |
| 10/6/2025 | 16,89 | 16,01 | -4,30% | 16,01 | 16,89 | 16,25 | 16,00 | 16,13 | 5.488 | 1.723.783.500 |
| 9/6/2025 | 16,90 | 16,73 | -1,12% | 16,31 | 16,94 | 16,67 | 16,72 | 16,85 | 4.910 | 5.669.924.800 |
| 6/6/2025 | 16,73 | 16,92 | +0,59% | 16,10 | 16,92 | 16,52 | 16,65 | 16,92 | 4.960 | 2.266.159.000 |
| 5/6/2025 | 16,45 | 16,82 | +2,75% | 16,01 | 16,99 | 16,74 | 16,77 | 16,83 | 6.529 | 2.518.124.700 |
| 4/6/2025 | 15,74 | 16,37 | +4,13% | 15,74 | 16,54 | 16,29 | 16,37 | 16,38 | 9.309 | 3.243.400.900 |
| 3/6/2025 | 14,99 | 15,72 | +6,00% | 14,76 | 15,76 | 15,29 | 15,71 | 15,72 | 4.710 | 2.244.894.600 |
| 2/6/2025 | 14,65 | 14,83 | +1,16% | 14,53 | 14,93 | 14,69 | 14,81 | 14,83 | 5.260 | 1.399.880.900 |
| 30/5/2025 | 14,49 | 14,66 | +1,17% | 14,29 | 14,75 | 14,59 | 14,66 | 14,70 | 3.077 | 969.213.600 |
| 29/5/2025 | 14,50 | 14,49 | +0,07% | 14,28 | 14,71 | 14,47 | 14,49 | 14,56 | 2.940 | 707.884.000 |
| 28/5/2025 | 14,59 | 14,48 | -0,75% | 14,09 | 14,75 | 14,29 | 14,36 | 14,48 | 2.965 | 951.830.900 |
| 27/5/2025 | 14,50 | 14,59 | +1,81% | 14,50 | 14,94 | 14,75 | 14,58 | 14,61 | 3.337 | 1.120.055.900 |
| 26/5/2025 | 14,61 | 14,33 | -2,25% | 14,22 | 14,75 | 14,43 | 14,33 | 14,47 | 1.743 | 592.888.100 |
| 23/5/2025 | 14,60 | 14,66 | -0,20% | 14,14 | 14,92 | 14,63 | 14,65 | 14,79 | 2.759 | 937.688.800 |
| 22/5/2025 | 14,19 | 14,69 | +2,80% | 14,15 | 14,88 | 14,59 | 14,57 | 14,69 | 4.646 | 1.753.974.300 |
| 21/5/2025 | 14,90 | 14,29 | -4,03% | 14,03 | 14,91 | 14,21 | 14,20 | 14,29 | 3.597 | 3.276.852.800 |
| 20/5/2025 | 14,70 | 14,89 | +1,29% | 14,67 | 15,28 | 14,95 | 14,86 | 14,91 | 4.959 | 2.038.064.800 |
| 19/5/2025 | 14,39 | 14,70 | +2,23% | 14,21 | 14,75 | 14,55 | 14,67 | 14,70 | 1.655 | 952.788.200 |
| 16/5/2025 | 14,39 | 14,38 | -0,48% | 14,16 | 14,64 | 14,38 | 14,38 | 14,46 | 3.824 | 1.047.038.600 |
| 15/5/2025 | 13,73 | 14,45 | +5,63% | 13,66 | 14,45 | 14,11 | 14,45 | 14,46 | 3.517 | 1.565.240.200 |
| 14/5/2025 | 13,33 | 13,68 | +2,09% | 13,28 | 13,85 | 13,65 | 13,66 | 13,68 | 4.468 | 951.813.200 |
| 13/5/2025 | 13,09 | 13,40 | +3,00% | 12,93 | 13,47 | 13,32 | 13,32 | 13,42 | 5.365 | 1.439.958.300 |
| 12/5/2025 | 13,47 | 13,01 | -2,03% | 12,66 | 13,62 | 12,93 | 12,96 | 13,01 | 8.292 | 2.172.560.000 |
| 9/5/2025 | 12,36 | 13,28 | +7,27% | 12,36 | 13,41 | 13,09 | 13,28 | 13,31 | 7.148 | 2.246.779.300 |
| 8/5/2025 | 12,19 | 12,38 | +3,69% | 11,95 | 12,72 | 12,46 | 12,38 | 12,48 | 3.718 | 1.168.525.600 |
| 7/5/2025 | 11,90 | 11,94 | +0,34% | 11,75 | 12,13 | 11,88 | 11,86 | 11,94 | 2.996 | 982.194.300 |
| 6/5/2025 | 11,79 | 11,90 | +1,45% | 11,75 | 12,15 | 11,93 | 11,89 | 11,90 | 3.592 | 1.113.869.400 |
| 5/5/2025 | 12,22 | 11,73 | -3,93% | 11,60 | 12,22 | 11,73 | 11,72 | 11,85 | 5.008 | 3.110.694.900 |
| 2/5/2025 | 11,69 | 12,21 | +6,64% | 11,58 | 12,21 | 12,07 | 12,15 | 12,21 | 4.096 | 1.606.089.500 |
| 29/4/2025 | 11,65 | 11,45 | -1,72% | 11,45 | 11,79 | 11,61 | 11,43 | 11,45 | 2.805 | 630.056.400 |
| 28/4/2025 | 11,57 | 11,65 | +0,95% | 11,48 | 11,94 | 11,72 | 11,59 | 11,65 | 3.416 | 989.873.500 |
| 25/4/2025 | 11,89 | 11,54 | -3,35% | 11,45 | 11,96 | 11,59 | 11,54 | 11,55 | 3.467 | 985.504.000 |
| 24/4/2025 | 11,62 | 11,94 | +2,40% | 11,62 | 12,00 | 11,90 | 11,90 | 11,94 | 4.764 | 1.275.062.300 |
| 23/4/2025 | 11,90 | 11,66 | -0,34% | 11,26 | 11,93 | 11,61 | 11,65 | 11,68 | 7.828 | 2.424.247.700 |
| 22/4/2025 | 11,83 | 11,70 | -1,76% | 11,70 | 12,10 | 11,88 | 11,70 | 11,75 | 3.452 | 988.836.800 |
| 17/4/2025 | 12,00 | 11,91 | -0,75% | 11,78 | 12,00 | 11,86 | 11,87 | 11,92 | 2.939 | 700.173.100 |
| 16/4/2025 | 12,09 | 12,00 | -1,80% | 11,86 | 12,17 | 12,01 | 12,00 | 12,01 | 2.712 | 565.263.900 |
| 15/4/2025 | 12,06 | 12,22 | +2,09% | 11,98 | 12,22 | 12,09 | 12,12 | 12,22 | 2.774 | 783.486.300 |
| 14/4/2025 | 11,99 | 11,97 | +0,08% | 11,86 | 12,24 | 11,99 | 11,97 | 12,06 | 1.376 | 366.104.800 |
| 11/4/2025 | 12,00 | 11,96 | -0,17% | 11,75 | 12,08 | 11,91 | 11,95 | 11,98 | 1.542 | 479.353.100 |
| 10/4/2025 | 12,23 | 11,98 | -2,04% | 11,74 | 12,23 | 11,98 | 11,97 | 12,05 | 1.899 | 504.306.400 |
| 9/4/2025 | 11,68 | 12,23 | +4,17% | 11,50 | 12,31 | 12,02 | 12,09 | 12,23 | 3.613 | 962.034.400 |
| 8/4/2025 | 11,99 | 11,74 | -1,76% | 11,68 | 12,18 | 11,87 | 11,72 | 11,84 | 2.860 | 696.645.700 |
| 7/4/2025 | 11,31 | 11,95 | +3,28% | 11,18 | 11,99 | 11,68 | 11,92 | 11,95 | 4.039 | 1.027.850.100 |
| 4/4/2025 | 11,93 | 11,57 | -5,32% | 11,47 | 11,94 | 11,57 | 11,55 | 11,61 | 3.990 | 2.157.149.400 |
| 3/4/2025 | 11,99 | 12,22 | +2,09% | 11,80 | 12,47 | 12,17 | 12,11 | 12,22 | 5.926 | 1.505.573.400 |
| 2/4/2025 | 11,69 | 11,97 | +2,84% | 11,61 | 12,04 | 11,85 | 11,88 | 11,97 | 4.038 | 966.117.800 |
| 1/4/2025 | 11,76 | 11,64 | -1,02% | 11,42 | 12,16 | 11,71 | 11,60 | 11,64 | 8.650 | 4.068.839.800 |
| 31/3/2025 | 12,11 | 11,76 | -3,29% | 11,71 | 12,11 | 11,78 | 11,76 | 11,88 | 2.237 | 1.284.884.200 |
| 28/3/2025 | 12,10 | 12,16 | -0,16% | 11,76 | 12,22 | 12,05 | 12,07 | 12,16 | 1.997 | 531.272.900 |
| 27/3/2025 | 12,05 | 12,18 | +1,84% | 11,88 | 12,30 | 12,17 | 12,11 | 12,18 | 2.847 | 978.628.200 |
| 26/3/2025 | 11,92 | 11,96 | +1,87% | 11,85 | 12,25 | 12,03 | 11,89 | 11,97 | 2.453 | 568.503.500 |
| 25/3/2025 | 11,54 | 11,74 | +1,65% | 11,54 | 12,10 | 11,85 | 11,73 | 11,76 | 1.630 | 602.482.100 |
| 24/3/2025 | 11,98 | 11,55 | -4,15% | 11,55 | 12,11 | 11,75 | 11,55 | 11,60 | 2.819 | 783.064.700 |
| 21/3/2025 | 11,90 | 12,05 | +1,60% | 11,76 | 12,21 | 12,04 | 12,05 | 12,07 | 3.992 | 1.013.905.000 |
| 20/3/2025 | 11,50 | 11,86 | +2,15% | 11,41 | 11,98 | 11,81 | 11,84 | 11,87 | 3.710 | 1.392.280.900 |
| 19/3/2025 | 11,20 | 11,61 | +2,93% | 11,20 | 11,68 | 11,55 | 11,61 | 11,68 | 4.486 | 1.121.169.800 |
| 18/3/2025 | 11,29 | 11,28 | -1,05% | 11,19 | 11,49 | 11,34 | 11,25 | 11,28 | 3.491 | 919.064.200 |
| 17/3/2025 | 10,90 | 11,40 | +3,92% | 10,89 | 11,49 | 11,28 | 11,40 | 11,47 | 2.980 | 1.022.284.700 |
| 14/3/2025 | 10,75 | 10,97 | +0,83% | 10,37 | 11,08 | 10,84 | 10,96 | 10,99 | 5.213 | 1.379.353.700 |
| 13/3/2025 | 10,86 | 10,88 | -0,09% | 10,54 | 11,29 | 10,88 | 10,88 | 10,90 | 3.150 | 990.138.000 |
| 12/3/2025 | 10,60 | 10,89 | +1,78% | 10,60 | 10,93 | 10,82 | 10,86 | 10,90 | 2.235 | 592.663.800 |
| 11/3/2025 | 10,75 | 10,70 | -0,37% | 10,57 | 10,94 | 10,71 | 10,70 | 10,75 | 2.914 | 652.079.600 |
| 10/3/2025 | 10,66 | 10,74 | -1,74% | 10,55 | 11,18 | 10,93 | 10,74 | 10,82 | 4.343 | 1.008.436.700 |