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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 9,18 | 8,55 | -8,16% | 8,36 | 9,18 | 8,60 | 8,52 | 8,55 | 9.942 | 5.361.071.400 |
| 2/6/2026 | 9,32 | 9,31 | -0,21% | 9,19 | 9,79 | 9,42 | 9,30 | 9,31 | 5.752 | 2.317.520.100 |
| 1/6/2026 | 8,87 | 9,33 | +5,19% | 8,64 | 9,33 | 9,03 | 9,30 | 9,33 | 6.625 | 2.674.287.500 |
| 29/5/2026 | 8,94 | 8,87 | -0,45% | 8,77 | 9,09 | 8,89 | 8,87 | 8,91 | 4.943 | 2.556.786.100 |
| 28/5/2026 | 9,23 | 8,91 | -3,26% | 8,90 | 9,30 | 9,07 | 8,90 | 8,91 | 4.031 | 2.289.673.500 |
| 27/5/2026 | 9,51 | 9,21 | -2,75% | 9,18 | 9,74 | 9,26 | 9,21 | 9,22 | 9.702 | 6.441.620.600 |
| 26/5/2026 | 9,58 | 9,47 | -1,04% | 9,25 | 9,61 | 9,39 | 9,41 | 9,47 | 5.705 | 2.331.004.600 |
| 25/5/2026 | 9,40 | 9,57 | +2,57% | 9,40 | 9,83 | 9,61 | 9,57 | 9,67 | 6.584 | 2.299.473.700 |
| 22/5/2026 | 10,28 | 9,33 | -9,24% | 9,18 | 10,28 | 9,52 | 9,33 | 9,35 | 17.094 | 17.918.378.000 |
| 21/5/2026 | 10,31 | 10,28 | -1,25% | 9,99 | 10,35 | 10,18 | 10,20 | 10,28 | 10.191 | 9.363.291.800 |
| 20/5/2026 | 10,17 | 10,41 | +2,16% | 10,08 | 10,48 | 10,30 | 10,34 | 10,41 | 6.798 | 5.471.148.400 |
| 19/5/2026 | 10,17 | 10,19 | -0,29% | 9,88 | 10,28 | 10,08 | 10,17 | 10,19 | 8.912 | 5.582.098.300 |
| 18/5/2026 | 10,32 | 10,22 | -0,78% | 10,00 | 10,36 | 10,14 | 10,17 | 10,24 | 9.802 | 9.048.432.100 |
| 15/5/2026 | 10,38 | 10,30 | -3,01% | 10,16 | 10,44 | 10,28 | 10,30 | 10,39 | 8.646 | 5.336.655.000 |
| 14/5/2026 | 10,57 | 10,62 | +0,57% | 10,51 | 10,90 | 10,63 | 10,60 | 10,62 | 10.007 | 6.595.110.200 |
| 13/5/2026 | 10,51 | 10,56 | -0,28% | 10,37 | 10,94 | 10,57 | 10,50 | 10,56 | 9.745 | 6.279.180.800 |
| 12/5/2026 | 10,33 | 10,59 | +2,52% | 10,09 | 10,70 | 10,24 | 10,51 | 10,59 | 10.149 | 5.979.280.800 |
| 11/5/2026 | 10,49 | 10,33 | -2,09% | 10,08 | 10,55 | 10,35 | 10,32 | 10,33 | 7.483 | 3.312.306.700 |
| 8/5/2026 | 10,17 | 10,55 | +4,98% | 10,10 | 10,70 | 10,41 | 10,55 | 10,57 | 12.204 | 7.256.799.100 |
| 7/5/2026 | 10,04 | 10,05 | +0,80% | 9,95 | 10,28 | 10,10 | 10,04 | 10,06 | 8.546 | 3.415.933.700 |
| 6/5/2026 | 10,40 | 9,97 | -1,77% | 9,97 | 10,53 | 10,18 | 9,97 | 10,04 | 10.464 | 5.424.279.200 |
| 5/5/2026 | 10,54 | 10,15 | -3,33% | 9,98 | 10,59 | 10,26 | 10,12 | 10,16 | 21.144 | 18.668.558.000 |
| 4/5/2026 | 10,15 | 10,50 | +3,04% | 9,87 | 10,60 | 10,38 | 10,45 | 10,50 | 14.317 | 12.140.395.100 |
| 30/4/2026 | 10,30 | 10,19 | +0,30% | 10,11 | 10,36 | 10,20 | 10,19 | 10,21 | 12.776 | 8.339.163.000 |
| 29/4/2026 | 10,80 | 10,16 | -6,19% | 10,00 | 10,80 | 10,28 | 10,16 | 10,18 | 16.210 | 10.036.841.900 |
| 28/4/2026 | 10,39 | 10,83 | +1,69% | 10,25 | 11,07 | 10,74 | 10,82 | 10,83 | 8.476 | 3.997.119.500 |
| 27/4/2026 | 11,74 | 10,65 | -9,28% | 10,59 | 11,86 | 10,89 | 10,64 | 10,65 | 21.549 | 15.285.610.600 |
| 24/4/2026 | 13,03 | 11,74 | -9,27% | 11,56 | 13,14 | 12,10 | 11,70 | 11,74 | 16.304 | 12.235.724.700 |
| 23/4/2026 | 13,02 | 12,94 | -0,92% | 12,84 | 13,16 | 12,99 | 12,92 | 12,94 | 6.918 | 3.738.382.200 |
| 22/4/2026 | 13,30 | 13,06 | -1,58% | 13,00 | 13,30 | 13,11 | 13,06 | 13,09 | 3.221 | 1.355.605.600 |
| 20/4/2026 | 13,18 | 13,27 | +1,53% | 12,80 | 13,27 | 13,10 | 13,21 | 13,27 | 6.735 | 3.131.842.100 |
| 17/4/2026 | 13,03 | 13,07 | +1,95% | 12,95 | 13,58 | 13,24 | 13,06 | 13,13 | 10.384 | 5.503.255.700 |
| 16/4/2026 | 13,40 | 12,82 | -4,33% | 12,75 | 13,59 | 12,90 | 12,81 | 12,84 | 13.310 | 7.183.722.000 |
| 15/4/2026 | 13,45 | 13,40 | -2,90% | 12,59 | 13,51 | 12,94 | 13,35 | 13,42 | 22.494 | 13.988.035.300 |
| 14/4/2026 | 14,18 | 13,80 | -1,57% | 13,69 | 14,30 | 13,89 | 13,79 | 13,81 | 8.033 | 5.099.958.800 |
| 13/4/2026 | 13,88 | 14,02 | +0,79% | 13,60 | 14,16 | 13,98 | 14,02 | 14,06 | 7.853 | 3.546.918.900 |
| 10/4/2026 | 13,87 | 13,91 | +0,58% | 13,49 | 14,11 | 13,81 | 13,79 | 13,92 | 12.829 | 7.542.342.300 |
| 9/4/2026 | 13,40 | 13,83 | +3,06% | 13,23 | 13,85 | 13,66 | 13,82 | 13,83 | 7.826 | 4.182.553.900 |
| 8/4/2026 | 13,44 | 13,42 | +6,76% | 13,19 | 13,68 | 13,45 | 13,40 | 13,42 | 11.872 | 6.193.354.700 |
| 7/4/2026 | 13,45 | 12,57 | -6,47% | 12,37 | 13,45 | 12,77 | 12,57 | 12,58 | 12.766 | 9.531.696.200 |
| 6/4/2026 | 13,65 | 13,44 | -1,39% | 13,19 | 13,79 | 13,37 | 13,36 | 13,44 | 11.850 | 5.477.131.000 |
| 2/4/2026 | 13,49 | 13,63 | -2,08% | 13,18 | 13,70 | 13,48 | 13,62 | 13,63 | 5.928 | 2.820.244.000 |
| 1/4/2026 | 13,44 | 13,92 | +4,43% | 13,30 | 13,96 | 13,68 | 13,78 | 13,92 | 12.583 | 5.931.226.300 |
| 31/3/2026 | 13,12 | 13,33 | +3,09% | 12,93 | 13,45 | 13,22 | 13,23 | 13,34 | 16.530 | 6.693.616.600 |
| 30/3/2026 | 13,25 | 12,93 | -0,77% | 12,70 | 13,25 | 12,87 | 12,92 | 12,93 | 12.952 | 5.112.490.600 |
| 27/3/2026 | 13,37 | 13,03 | -2,25% | 12,94 | 13,37 | 13,08 | 13,01 | 13,05 | 12.060 | 5.184.592.200 |
| 26/3/2026 | 13,97 | 13,33 | -6,32% | 13,13 | 13,97 | 13,40 | 13,30 | 13,33 | 13.809 | 6.863.096.800 |
| 25/3/2026 | 13,95 | 14,23 | +3,12% | 13,71 | 14,35 | 14,09 | 14,04 | 14,23 | 8.337 | 3.376.600.700 |
| 24/3/2026 | 13,70 | 13,80 | -0,14% | 13,20 | 13,80 | 13,49 | 13,75 | 13,80 | 7.261 | 3.404.882.500 |
| 23/3/2026 | 13,31 | 13,82 | +6,80% | 13,20 | 13,92 | 13,67 | 13,80 | 13,82 | 8.092 | 2.803.362.100 |
| 20/3/2026 | 14,06 | 12,94 | -7,64% | 12,94 | 14,06 | 13,22 | 12,94 | 12,99 | 9.504 | 3.886.432.400 |
| 19/3/2026 | 13,96 | 14,01 | -1,34% | 13,45 | 14,01 | 13,70 | 14,00 | 14,01 | 11.937 | 4.761.276.300 |
| 18/3/2026 | 14,24 | 14,20 | -1,93% | 14,06 | 14,50 | 14,21 | 14,18 | 14,20 | 10.539 | 4.419.117.700 |
| 17/3/2026 | 14,00 | 14,48 | +2,91% | 13,99 | 14,66 | 14,44 | 14,42 | 14,50 | 7.626 | 3.453.136.400 |
| 16/3/2026 | 14,62 | 14,07 | -1,95% | 14,07 | 15,00 | 14,45 | 14,06 | 14,07 | 6.930 | 3.756.719.800 |
| 13/3/2026 | 13,65 | 14,35 | +5,59% | 13,60 | 14,60 | 14,23 | 14,35 | 14,36 | 11.810 | 6.106.457.400 |
| 12/3/2026 | 14,05 | 13,59 | -0,95% | 13,40 | 14,25 | 13,79 | 13,59 | 13,60 | 11.406 | 5.704.674.200 |
| 11/3/2026 | 13,96 | 13,72 | -3,04% | 13,60 | 14,26 | 13,85 | 13,72 | 13,75 | 10.440 | 4.025.831.300 |
| 10/3/2026 | 14,30 | 14,15 | +0,07% | 13,86 | 14,49 | 14,20 | 14,13 | 14,18 | 9.253 | 3.606.777.700 |
| 9/3/2026 | 14,07 | 14,14 | +0,50% | 13,58 | 14,17 | 13,85 | 14,10 | 14,14 | 7.480 | 2.825.376.000 |
| 6/3/2026 | 13,76 | 14,07 | +2,25% | 13,49 | 14,12 | 13,89 | 14,01 | 14,12 | 7.608 | 3.578.494.000 |
| 5/3/2026 | 14,19 | 13,76 | -3,10% | 13,58 | 14,20 | 13,79 | 13,76 | 13,87 | 6.661 | 2.950.630.000 |
| 4/3/2026 | 14,83 | 14,20 | -0,14% | 14,03 | 14,94 | 14,32 | 14,18 | 14,20 | 6.125 | 2.189.270.800 |
| 3/3/2026 | 14,59 | 14,22 | -5,20% | 13,97 | 14,69 | 14,24 | 14,20 | 14,29 | 12.421 | 5.091.376.400 |
| 2/3/2026 | 15,20 | 15,00 | -3,04% | 14,70 | 15,25 | 15,00 | 15,00 | 15,19 | 9.807 | 4.114.301.200 |
| 27/2/2026 | 15,94 | 15,47 | -2,77% | 15,32 | 15,94 | 15,52 | 15,33 | 15,49 | 9.972 | 5.161.679.800 |
| 26/2/2026 | 15,65 | 15,91 | +2,71% | 15,61 | 16,09 | 15,85 | 15,91 | 15,96 | 4.073 | 1.828.577.200 |
| 25/2/2026 | 16,07 | 15,49 | -3,25% | 15,42 | 16,18 | 15,60 | 15,49 | 15,55 | 5.649 | 2.458.137.100 |
| 24/2/2026 | 16,00 | 16,01 | -0,50% | 15,88 | 16,28 | 16,06 | 15,99 | 16,03 | 2.645 | 938.444.800 |
| 23/2/2026 | 16,10 | 16,09 | -0,25% | 15,80 | 16,26 | 16,06 | 16,08 | 16,28 | 5.809 | 2.706.048.200 |
| 20/2/2026 | 15,94 | 16,13 | 0,00% | 15,80 | 16,32 | 16,05 | 16,13 | 16,24 | 4.802 | 1.690.657.300 |
| 19/2/2026 | 15,92 | 16,13 | +2,94% | 15,72 | 16,21 | 15,99 | 16,11 | 16,13 | 3.729 | 1.647.915.300 |
| 18/2/2026 | 15,97 | 15,67 | -1,82% | 15,45 | 16,32 | 15,85 | 15,67 | 15,79 | 4.826 | 2.213.968.800 |
| 13/2/2026 | 15,42 | 15,96 | +1,85% | 15,25 | 16,00 | 15,53 | 15,94 | 15,98 | 10.370 | 3.607.835.400 |
| 11/2/2026 | 15,24 | 15,67 | +2,42% | 15,04 | 15,88 | 15,63 | 15,67 | 15,69 | 10.091 | 4.625.859.500 |
| 10/2/2026 | 15,13 | 15,30 | +1,19% | 14,83 | 15,47 | 15,18 | 15,29 | 15,31 | 4.202 | 1.858.440.300 |
| 9/2/2026 | 14,63 | 15,12 | +3,35% | 14,62 | 15,26 | 14,99 | 15,11 | 15,19 | 3.671 | 1.799.169.100 |
| 6/2/2026 | 15,25 | 14,63 | -3,94% | 14,06 | 15,25 | 14,47 | 14,62 | 14,63 | 10.148 | 4.084.173.100 |
| 5/2/2026 | 15,25 | 15,23 | -0,13% | 15,13 | 15,61 | 15,38 | 15,22 | 15,39 | 7.712 | 3.991.950.200 |
| 4/2/2026 | 15,25 | 15,25 | -0,52% | 14,86 | 15,55 | 15,04 | 15,13 | 15,27 | 15.203 | 6.794.253.700 |
| 3/2/2026 | 15,26 | 15,33 | +0,92% | 15,14 | 15,68 | 15,41 | 15,32 | 15,33 | 6.764 | 2.907.839.300 |
| 2/2/2026 | 15,03 | 15,19 | +0,53% | 15,03 | 15,44 | 15,19 | 15,13 | 15,20 | 4.944 | 1.989.361.600 |
| 30/1/2026 | 15,00 | 15,11 | +0,07% | 14,97 | 15,24 | 15,06 | 15,00 | 15,12 | 8.463 | 3.615.923.500 |
| 29/1/2026 | 15,35 | 15,10 | -0,92% | 14,83 | 15,42 | 15,06 | 15,06 | 15,12 | 11.183 | 5.760.172.800 |
| 28/1/2026 | 14,80 | 15,24 | +3,04% | 14,80 | 15,24 | 15,05 | 15,24 | 15,25 | 3.890 | 1.638.110.100 |
| 27/1/2026 | 14,96 | 14,79 | 0,00% | 14,79 | 15,36 | 15,02 | 14,79 | 14,87 | 4.951 | 2.680.677.900 |
| 26/1/2026 | 14,78 | 14,79 | +1,23% | 14,00 | 14,84 | 14,38 | 14,67 | 14,79 | 6.193 | 2.844.786.500 |
| 23/1/2026 | 14,49 | 14,61 | +1,18% | 14,33 | 14,79 | 14,52 | 14,61 | 14,62 | 5.783 | 2.080.331.800 |
| 22/1/2026 | 14,31 | 14,44 | +0,98% | 14,28 | 14,69 | 14,45 | 14,36 | 14,44 | 6.514 | 2.761.123.600 |
| 21/1/2026 | 13,98 | 14,30 | +3,40% | 13,89 | 14,30 | 14,10 | 14,12 | 14,30 | 6.965 | 2.367.834.000 |
| 20/1/2026 | 13,69 | 13,83 | +1,54% | 13,31 | 13,87 | 13,65 | 13,80 | 13,83 | 6.370 | 2.966.777.900 |
| 19/1/2026 | 13,73 | 13,62 | -0,80% | 13,52 | 13,96 | 13,67 | 13,61 | 13,62 | 5.182 | 2.723.841.600 |
| 16/1/2026 | 14,54 | 13,73 | -5,57% | 13,30 | 14,58 | 13,67 | 13,72 | 13,73 | 12.133 | 5.671.424.600 |
| 15/1/2026 | 14,80 | 14,54 | 0,00% | 14,25 | 14,80 | 14,49 | 14,47 | 14,54 | 5.469 | 2.271.670.800 |
| 14/1/2026 | 14,32 | 14,54 | +1,75% | 14,00 | 14,54 | 14,22 | 14,36 | 14,54 | 4.346 | 1.716.638.000 |
| 13/1/2026 | 14,56 | 14,29 | -1,85% | 14,17 | 14,76 | 14,34 | 14,23 | 14,31 | 3.883 | 1.720.814.100 |
| 12/1/2026 | 14,69 | 14,56 | -0,75% | 14,34 | 14,75 | 14,52 | 14,56 | 14,59 | 3.865 | 1.525.953.900 |
| 9/1/2026 | 14,75 | 14,67 | +0,55% | 14,62 | 14,94 | 14,76 | 14,65 | 14,68 | 5.393 | 2.388.908.300 |
| 8/1/2026 | 14,28 | 14,59 | +2,39% | 14,26 | 14,69 | 14,52 | 14,57 | 14,59 | 5.296 | 1.952.555.100 |
| 7/1/2026 | 13,95 | 14,25 | +2,30% | 13,63 | 14,25 | 13,94 | 14,22 | 14,25 | 4.609 | 1.670.371.200 |
| 6/1/2026 | 13,72 | 13,93 | +2,05% | 13,56 | 14,06 | 13,79 | 13,92 | 13,93 | 7.486 | 3.309.041.100 |
| 5/1/2026 | 13,07 | 13,65 | +4,52% | 12,97 | 13,69 | 13,49 | 13,56 | 13,65 | 5.041 | 1.634.334.100 |
| 2/1/2026 | 14,00 | 13,06 | -4,67% | 13,05 | 14,10 | 13,25 | 13,05 | 13,06 | 4.141 | 1.524.548.800 |
| 30/12/2025 | 13,51 | 13,70 | -1,37% | 13,51 | 13,81 | 13,68 | 13,67 | 13,70 | 3.026 | 1.493.488.900 |
| 29/12/2025 | 14,00 | 13,89 | -0,57% | 13,87 | 14,20 | 13,98 | 13,88 | 13,95 | 3.820 | 1.537.788.900 |
| 26/12/2025 | 14,03 | 13,97 | +0,07% | 13,84 | 14,10 | 13,97 | 13,96 | 14,04 | 2.824 | 842.616.900 |
| 23/12/2025 | 13,81 | 13,96 | +2,50% | 13,71 | 14,25 | 13,95 | 13,96 | 14,00 | 4.144 | 5.254.301.900 |
| 22/12/2025 | 13,81 | 13,62 | -2,08% | 13,37 | 13,94 | 13,55 | 13,54 | 13,62 | 3.465 | 1.516.940.800 |
| 19/12/2025 | 14,00 | 13,91 | -1,07% | 13,82 | 14,28 | 13,98 | 13,88 | 13,91 | 3.517 | 1.444.334.400 |
| 18/12/2025 | 14,34 | 14,06 | -1,82% | 13,80 | 14,34 | 14,06 | 14,05 | 14,17 | 4.964 | 1.596.794.700 |
| 17/12/2025 | 14,29 | 14,32 | -0,56% | 13,80 | 14,40 | 14,13 | 14,31 | 14,39 | 4.708 | 2.331.360.800 |
| 16/12/2025 | 15,35 | 14,40 | -7,99% | 14,40 | 15,57 | 14,73 | 14,40 | 14,49 | 7.660 | 2.729.042.800 |
| 15/12/2025 | 15,60 | 15,65 | +1,76% | 15,36 | 15,85 | 15,63 | 15,63 | 15,65 | 4.195 | 1.572.544.400 |
| 12/12/2025 | 15,07 | 15,38 | +1,45% | 15,07 | 15,66 | 15,40 | 15,32 | 15,40 | 3.800 | 1.385.092.100 |
| 11/12/2025 | 15,00 | 15,16 | +1,74% | 14,93 | 15,28 | 15,13 | 15,15 | 15,16 | 3.842 | 1.901.925.700 |
| 10/12/2025 | 15,07 | 14,90 | +0,07% | 14,78 | 15,09 | 14,92 | 14,90 | 15,00 | 3.218 | 1.140.142.700 |
| 9/12/2025 | 14,91 | 14,89 | -2,04% | 14,44 | 15,06 | 14,77 | 14,77 | 14,89 | 5.067 | 1.907.475.100 |
| 8/12/2025 | 15,50 | 15,20 | -0,07% | 15,09 | 15,73 | 15,32 | 15,19 | 15,20 | 4.041 | 1.572.371.500 |
| 5/12/2025 | 16,40 | 15,21 | -7,14% | 15,21 | 16,45 | 15,71 | 15,20 | 15,30 | 6.943 | 2.838.721.900 |
| 4/12/2025 | 15,82 | 16,38 | +4,26% | 15,82 | 16,45 | 16,29 | 16,24 | 16,38 | 3.875 | 1.991.189.500 |