O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
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
7/3/2025 10,56 10,93 +2,53% 10,44 11,04 10,79 10,92 11,02 4.799 1.236.259.600
6/3/2025 9,88 10,66 +8,78% 9,83 10,86 10,67 10,66 10,70 12.334 6.433.454.200
5/3/2025 9,77 9,80 -1,31% 9,75 9,97 9,86 9,80 9,88 3.132 607.314.000
28/2/2025 10,15 9,93 -2,93% 9,79 10,39 10,01 9,92 9,93 4.869 1.004.104.300
27/2/2025 10,12 10,23 +0,10% 10,04 10,27 10,18 10,20 10,23 2.830 614.016.100
26/2/2025 10,74 10,22 -4,22% 10,22 10,79 10,38 10,22 10,25 3.692 737.165.700
25/2/2025 10,50 10,67 +0,76% 10,35 10,73 10,59 10,62 10,67 2.788 715.374.500
24/2/2025 11,06 10,59 -4,34% 10,57 11,10 10,71 10,57 10,59 2.066 623.442.000
21/2/2025 10,63 11,07 +4,14% 10,54 11,26 10,98 11,07 11,09 5.614 2.116.762.700
20/2/2025 10,75 10,63 -0,28% 10,55 10,81 10,62 10,62 10,63 2.689 695.530.400
19/2/2025 10,88 10,66 -2,91% 10,52 10,93 10,72 10,65 10,67 3.544 1.079.010.600
18/2/2025 11,13 10,98 -1,61% 10,95 11,25 11,05 10,97 11,03 5.151 1.881.405.900
17/2/2025 10,85 11,16 +2,86% 10,80 11,27 11,08 11,16 11,17 7.265 2.436.761.700
14/2/2025 10,39 10,85 +4,83% 10,39 10,85 10,66 10,81 10,85 7.286 2.218.855.800
13/2/2025 10,25 10,35 +0,98% 9,90 10,35 10,21 10,27 10,36 4.846 1.107.018.200
12/2/2025 10,21 10,25 -0,49% 10,04 10,29 10,18 10,25 10,26 3.014 896.246.900
11/2/2025 9,93 10,30 +2,90% 9,90 10,37 10,24 10,28 10,30 3.852 845.261.900
10/2/2025 9,87 10,01 +1,32% 9,87 10,09 9,98 10,00 10,02 3.130 958.637.700
7/2/2025 10,20 9,88 -2,85% 9,71 10,20 9,90 9,86 9,90 2.984 703.598.300
6/2/2025 9,86 10,17 +3,14% 9,84 10,17 10,04 10,07 10,17 3.262 1.068.292.700
5/2/2025 10,20 9,86 -3,05% 9,86 10,20 9,92 9,86 9,94 3.782 824.255.300
4/2/2025 9,84 10,17 +2,62% 9,82 10,18 10,07 10,13 10,18 3.878 886.124.600
3/2/2025 9,88 9,91 +0,30% 9,73 10,10 9,94 9,91 10,00 2.237 699.894.700
31/1/2025 9,79 9,88 -0,40% 9,73 10,04 9,83 9,84 9,88 4.582 855.147.800
30/1/2025 9,52 9,92 +4,53% 9,52 10,02 9,86 9,89 9,93 2.987 1.008.449.900
29/1/2025 9,43 9,49 -8,93% 9,23 9,53 9,39 9,49 9,50 3.231 982.178.100
28/1/2025 10,90 10,42 -5,96% 10,36 10,91 10,55 10,42 10,45 6.003 2.376.145.300
27/1/2025 10,22 11,08 +8,95% 10,10 11,10 10,79 11,07 11,08 6.382 4.978.692.100
24/1/2025 9,80 10,17 +9,00% 9,71 10,26 9,98 10,16 10,17 8.540 4.538.492.200
23/1/2025 9,50 9,33 -0,53% 9,11 9,51 9,30 9,32 9,33 3.350 757.171.900
22/1/2025 9,10 9,38 +3,19% 9,08 9,46 9,30 9,38 9,42 4.850 783.507.500
21/1/2025 8,97 9,09 +1,00% 8,95 9,15 9,06 9,09 9,10 3.405 569.192.300
20/1/2025 8,87 9,00 +1,47% 8,85 9,20 9,03 8,99 9,00 2.710 510.430.300
17/1/2025 8,99 8,87 -0,78% 8,74 9,04 8,84 8,85 8,91 3.940 1.336.290.400
16/1/2025 9,39 8,94 -5,50% 8,85 9,39 8,99 8,90 8,95 5.349 1.432.020.300
15/1/2025 8,76 9,46 +8,99% 8,76 9,52 9,21 9,46 9,49 7.299 1.677.700.400
14/1/2025 8,73 8,68 -0,57% 8,68 8,91 8,78 8,68 8,69 2.223 438.582.500
13/1/2025 8,76 8,73 -0,80% 8,64 8,93 8,78 8,72 8,82 4.194 992.959.200
10/1/2025 8,92 8,80 -1,35% 8,65 8,92 8,76 8,70 8,80 2.755 674.769.200
9/1/2025 8,89 8,92 +0,34% 8,73 9,06 8,95 8,91 8,94 2.612 398.422.000
8/1/2025 9,25 8,89 -3,89% 8,89 9,25 9,02 8,89 8,95 2.756 876.736.300
7/1/2025 9,23 9,25 +0,76% 9,11 9,38 9,27 9,25 9,31 4.832 1.197.183.600
6/1/2025 9,09 9,18 +2,00% 9,00 9,24 9,12 9,18 9,19 2.747 474.783.600
3/1/2025 9,02 9,00 -1,21% 8,83 9,08 8,91 9,00 9,01 4.056 1.519.034.000
2/1/2025 9,11 9,11 -0,65% 8,90 9,20 9,02 9,10 9,13 5.273 1.282.488.900
30/12/2024 9,26 9,17 -0,97% 8,96 9,33 9,09 9,17 9,18 3.355 606.410.800
27/12/2024 9,38 9,26 -0,75% 9,23 9,47 9,33 9,26 9,28 4.956 831.257.200
26/12/2024 9,65 9,33 -3,32% 9,30 9,67 9,39 9,31 9,33 3.537 830.456.600
23/12/2024 9,87 9,65 -4,27% 9,55 9,95 9,69 9,65 9,73 3.525 1.079.917.900
20/12/2024 9,84 10,08 +2,44% 9,76 10,22 10,01 10,08 10,09 3.439 849.413.200
19/12/2024 9,54 9,84 +2,82% 9,45 9,89 9,72 9,78 9,85 4.139 1.394.230.000
18/12/2024 10,05 9,57 -6,18% 9,57 10,22 9,85 9,57 9,71 4.428 1.506.377.200
17/12/2024 10,25 10,20 +0,10% 10,00 10,47 10,20 10,20 10,27 3.578 1.064.659.500
16/12/2024 10,48 10,19 -3,78% 10,12 10,61 10,24 10,16 10,19 2.856 738.532.300
13/12/2024 10,94 10,59 -2,84% 10,48 10,97 10,66 10,51 10,59 3.331 767.466.700
12/12/2024 11,35 10,90 -6,03% 10,81 11,40 11,02 10,88 10,90 3.729 1.056.588.900
11/12/2024 11,49 11,60 +1,93% 11,19 11,78 11,53 11,58 11,60 5.130 2.039.062.200
10/12/2024 11,20 11,38 +1,61% 11,20 11,48 11,34 11,31 11,38 3.850 1.225.206.500
9/12/2024 11,36 11,20 -1,41% 11,13 11,49 11,24 11,17 11,20 3.320 656.560.700

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.