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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 16,37 | 15,71 | -3,97% | 15,70 | 16,45 | 15,93 | 15,70 | 15,82 | 5.168 | 2.360.962.600 |
| 2/12/2025 | 16,12 | 16,36 | +1,49% | 16,07 | 16,56 | 16,39 | 16,35 | 16,36 | 6.037 | 2.649.162.400 |
| 1/12/2025 | 15,94 | 16,12 | +1,13% | 15,63 | 16,41 | 16,14 | 16,12 | 16,18 | 4.943 | 2.008.585.400 |
| 28/11/2025 | 15,71 | 15,94 | +1,53% | 15,52 | 16,48 | 16,07 | 15,93 | 16,00 | 5.379 | 2.421.158.200 |
| 27/11/2025 | 15,70 | 15,70 | +0,06% | 15,57 | 15,90 | 15,77 | 15,70 | 15,81 | 2.045 | 713.758.600 |
| 26/11/2025 | 15,11 | 15,69 | +3,50% | 15,11 | 15,84 | 15,64 | 15,69 | 15,79 | 4.169 | 1.343.037.200 |
| 25/11/2025 | 15,09 | 15,16 | +0,53% | 15,03 | 15,46 | 15,20 | 15,07 | 15,16 | 2.376 | 1.156.047.200 |
| 24/11/2025 | 14,79 | 15,08 | +2,03% | 14,69 | 15,08 | 15,00 | 14,97 | 15,09 | 1.857 | 968.006.600 |
| 21/11/2025 | 14,91 | 14,78 | -0,47% | 14,43 | 14,92 | 14,63 | 14,78 | 14,85 | 5.503 | 1.722.203.100 |
| 19/11/2025 | 15,38 | 14,85 | -3,32% | 14,71 | 15,42 | 14,91 | 14,82 | 14,85 | 5.613 | 5.945.708.400 |
| 18/11/2025 | 15,42 | 15,36 | -2,10% | 15,19 | 15,74 | 15,44 | 15,35 | 15,40 | 3.541 | 1.861.253.900 |
| 17/11/2025 | 16,02 | 15,69 | -2,06% | 15,55 | 16,02 | 15,74 | 15,62 | 15,69 | 2.812 | 1.138.297.100 |
| 14/11/2025 | 15,77 | 16,02 | +1,78% | 15,61 | 16,21 | 15,98 | 16,01 | 16,10 | 4.945 | 2.179.920.100 |
| 13/11/2025 | 15,00 | 15,74 | +3,69% | 14,81 | 15,96 | 15,52 | 15,74 | 15,79 | 12.337 | 4.956.528.200 |
| 12/11/2025 | 15,66 | 15,18 | -2,38% | 15,09 | 15,66 | 15,29 | 15,17 | 15,18 | 3.715 | 2.087.983.400 |
| 11/11/2025 | 15,20 | 15,55 | +3,94% | 15,15 | 15,70 | 15,51 | 15,54 | 15,55 | 8.149 | 3.248.287.600 |
| 10/11/2025 | 14,86 | 14,96 | +1,22% | 14,60 | 15,36 | 14,97 | 14,95 | 14,97 | 7.258 | 3.147.794.600 |
| 7/11/2025 | 13,87 | 14,78 | +6,56% | 13,73 | 14,78 | 14,43 | 14,76 | 14,78 | 4.089 | 1.717.721.300 |
| 6/11/2025 | 14,32 | 13,87 | -2,60% | 13,80 | 14,39 | 13,98 | 13,86 | 13,91 | 3.410 | 1.249.679.900 |
| 5/11/2025 | 14,18 | 14,24 | +0,42% | 14,02 | 14,47 | 14,33 | 14,24 | 14,39 | 3.669 | 1.199.799.700 |
| 4/11/2025 | 14,01 | 14,18 | +1,14% | 13,87 | 14,18 | 14,08 | 14,06 | 14,19 | 4.897 | 1.867.112.000 |
| 3/11/2025 | 14,57 | 14,02 | -4,04% | 14,02 | 14,72 | 14,24 | 14,02 | 14,08 | 7.482 | 1.961.794.800 |
| 31/10/2025 | 14,45 | 14,61 | +1,32% | 14,28 | 14,71 | 14,49 | 14,47 | 14,62 | 4.595 | 1.758.363.000 |
| 30/10/2025 | 14,42 | 14,42 | -0,55% | 14,27 | 14,79 | 14,50 | 14,42 | 14,46 | 3.775 | 1.287.037.500 |
| 29/10/2025 | 14,44 | 14,50 | +0,42% | 14,42 | 14,86 | 14,60 | 14,50 | 14,53 | 4.736 | 1.719.638.000 |
| 28/10/2025 | 15,10 | 14,44 | -4,24% | 14,44 | 15,12 | 14,62 | 14,43 | 14,44 | 5.694 | 2.741.259.200 |
| 27/10/2025 | 15,34 | 15,08 | -0,13% | 15,02 | 15,42 | 15,14 | 15,08 | 15,09 | 3.481 | 1.219.895.100 |
| 24/10/2025 | 15,50 | 15,10 | -2,27% | 15,06 | 15,74 | 15,25 | 15,10 | 15,20 | 5.098 | 1.829.892.800 |
| 23/10/2025 | 15,19 | 15,45 | +1,85% | 15,15 | 15,68 | 15,36 | 15,39 | 15,45 | 6.401 | 2.482.712.500 |
| 22/10/2025 | 14,90 | 15,17 | +2,71% | 14,75 | 15,17 | 14,99 | 15,07 | 15,17 | 3.284 | 965.246.900 |
| 21/10/2025 | 15,14 | 14,77 | -3,02% | 14,59 | 15,20 | 14,86 | 14,76 | 14,77 | 5.701 | 1.904.453.100 |
| 20/10/2025 | 14,81 | 15,23 | +3,25% | 14,81 | 15,44 | 15,24 | 15,22 | 15,29 | 6.460 | 1.878.400.300 |
| 17/10/2025 | 14,38 | 14,75 | +1,79% | 14,18 | 14,75 | 14,50 | 14,52 | 14,75 | 3.665 | 1.756.523.300 |
| 16/10/2025 | 14,48 | 14,49 | -0,75% | 14,30 | 14,81 | 14,45 | 14,49 | 14,51 | 3.612 | 1.198.301.700 |
| 15/10/2025 | 14,74 | 14,60 | -0,14% | 14,47 | 14,77 | 14,61 | 14,57 | 14,60 | 4.724 | 1.603.360.500 |
| 14/10/2025 | 14,89 | 14,62 | -2,01% | 14,55 | 14,89 | 14,69 | 14,62 | 14,70 | 3.257 | 1.152.765.800 |
| 13/10/2025 | 14,96 | 14,92 | -0,20% | 14,82 | 15,29 | 15,02 | 14,81 | 14,92 | 3.355 | 1.142.336.400 |
| 10/10/2025 | 14,91 | 14,95 | +1,15% | 14,65 | 15,17 | 14,88 | 14,85 | 14,96 | 4.622 | 1.384.527.500 |
| 9/10/2025 | 15,52 | 14,78 | -4,03% | 14,66 | 15,53 | 14,89 | 14,77 | 14,80 | 5.452 | 2.107.263.700 |
| 8/10/2025 | 15,56 | 15,40 | -0,84% | 15,13 | 15,60 | 15,34 | 15,34 | 15,40 | 4.904 | 1.993.430.400 |
| 7/10/2025 | 16,08 | 15,53 | -3,84% | 15,21 | 16,08 | 15,43 | 15,45 | 15,53 | 6.615 | 2.279.894.300 |
| 6/10/2025 | 16,53 | 16,15 | -3,00% | 15,94 | 16,74 | 16,16 | 16,13 | 16,15 | 5.009 | 1.541.049.400 |
| 3/10/2025 | 16,51 | 16,65 | +0,91% | 16,40 | 16,80 | 16,62 | 16,65 | 16,68 | 5.192 | 1.949.185.300 |
| 2/10/2025 | 17,28 | 16,50 | -4,84% | 16,46 | 17,42 | 16,81 | 16,49 | 16,50 | 3.149 | 1.456.683.400 |
| 1/10/2025 | 16,99 | 17,34 | +1,58% | 16,99 | 17,43 | 17,21 | 17,34 | 17,35 | 5.290 | 1.414.123.900 |
| 30/9/2025 | 16,73 | 17,07 | +0,71% | 16,73 | 17,35 | 17,16 | 17,07 | 17,24 | 4.127 | 1.411.854.400 |
| 29/9/2025 | 17,00 | 16,95 | +0,47% | 16,61 | 17,16 | 16,85 | 16,80 | 16,97 | 2.197 | 893.736.200 |
| 26/9/2025 | 16,60 | 16,87 | +2,24% | 16,59 | 16,88 | 16,76 | 16,78 | 16,87 | 2.828 | 738.303.500 |
| 25/9/2025 | 16,64 | 16,50 | -0,30% | 16,34 | 16,83 | 16,52 | 16,46 | 16,50 | 2.482 | 793.626.500 |
| 24/9/2025 | 16,70 | 16,55 | -0,60% | 16,41 | 17,07 | 16,65 | 16,55 | 16,60 | 4.792 | 1.529.699.200 |
| 23/9/2025 | 17,51 | 16,65 | -3,25% | 16,65 | 17,51 | 16,90 | 16,65 | 16,76 | 3.640 | 1.731.363.800 |
| 22/9/2025 | 17,84 | 17,21 | -3,53% | 16,95 | 17,87 | 17,24 | 17,20 | 17,29 | 3.063 | 1.180.097.400 |
| 19/9/2025 | 17,43 | 17,84 | +1,88% | 17,32 | 17,84 | 17,71 | 17,79 | 17,84 | 1.722 | 747.512.700 |
| 18/9/2025 | 17,99 | 17,51 | -2,72% | 17,44 | 17,99 | 17,55 | 17,49 | 17,51 | 3.268 | 1.755.406.700 |
| 17/9/2025 | 17,70 | 18,00 | +1,87% | 17,40 | 18,02 | 17,76 | 17,95 | 18,04 | 3.952 | 1.787.584.000 |
| 16/9/2025 | 17,77 | 17,67 | -0,34% | 17,22 | 17,98 | 17,56 | 17,61 | 17,68 | 5.409 | 1.701.509.000 |
| 15/9/2025 | 16,97 | 17,73 | +6,29% | 16,66 | 17,73 | 17,27 | 17,60 | 17,74 | 6.297 | 3.023.879.100 |