O Dashboard do Investidor
  1. Home / Página do Ativo
+87.30%
Lote Padrão
-7.69%
Lote Padrão
+99.96%
Mercado Fracionário
-50.00%
Mercado Fracionário
+10.44%
Fundo Imobiliário
-47.03%
Fundo Imobiliário
+1.92%
Mais Negociadas
+1.92%
Maiores Volumes

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 Todos

Tempo 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 velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

PLPL3F - PLANOEPLANO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
27/6/2025 14,93 15,00 +0,87% 14,76 15,00 14,86 14,90 15,00 336 4.783.286
26/6/2025 15,08 14,87 -0,47% 14,81 15,27 15,05 14,81 14,87 366 5.461.902
25/6/2025 14,88 14,94 -1,65% 14,74 15,08 14,90 14,85 14,94 322 5.702.511
24/6/2025 14,60 15,19 +2,01% 14,56 15,36 14,98 15,04 15,19 408 5.212.278
23/6/2025 14,71 14,89 +1,29% 14,45 14,94 14,76 14,79 14,89 260 5.250.727
20/6/2025 15,00 14,70 -2,84% 14,64 15,04 14,80 14,70 14,95 280 4.922.645
18/6/2025 15,27 15,13 -2,26% 14,99 15,48 15,17 15,02 15,14 257 6.664.909
17/6/2025 15,84 15,48 -0,64% 15,27 15,96 15,55 15,30 15,48 486 5.149.033
16/6/2025 15,31 15,58 +0,19% 15,31 15,80 15,64 15,58 15,79 307 6.353.030
13/6/2025 15,52 15,55 -0,32% 15,06 15,70 15,37 15,36 15,55 289 6.739.279
12/6/2025 16,14 15,60 -2,56% 14,00 16,14 15,35 15,38 15,60 634 17.544.589
11/6/2025 16,01 16,01 -0,19% 15,80 16,26 16,07 16,01 16,15 432 6.955.416
10/6/2025 16,97 16,04 -5,48% 16,03 16,97 16,34 16,04 16,22 438 8.391.095
9/6/2025 16,64 16,97 +0,06% 16,30 16,97 16,67 16,76 16,97 435 9.344.451
6/6/2025 16,87 16,96 +0,53% 16,12 16,96 16,48 16,65 16,96 408 10.766.793
5/6/2025 16,17 16,87 +2,93% 14,70 16,99 16,57 16,60 16,87 333 11.345.041
4/6/2025 15,72 16,39 +3,67% 15,72 16,50 16,20 16,16 16,39 561 13.133.165
3/6/2025 14,63 15,81 +7,33% 14,63 15,81 15,38 15,68 15,81 520 13.592.800
2/6/2025 14,65 14,73 +1,03% 14,52 14,90 14,63 14,73 14,88 1.339 9.336.597
30/5/2025 14,42 14,58 -0,14% 14,26 14,73 14,53 14,58 14,71 480 7.538.251
29/5/2025 14,50 14,60 +0,21% 14,26 14,75 14,46 14,47 14,60 264 4.688.512
28/5/2025 14,97 14,57 -0,75% 14,09 14,97 14,28 14,32 14,57 426 8.235.543
27/5/2025 14,32 14,68 +1,87% 14,31 14,92 14,74 14,55 14,68 257 4.934.153
26/5/2025 14,66 14,41 -3,61% 14,18 14,66 14,44 14,41 14,57 294 5.753.423
23/5/2025 14,85 14,95 +2,89% 14,23 14,95 14,67 14,68 14,95 218 5.762.766
22/5/2025 14,19 14,53 +1,82% 14,08 14,85 14,53 14,53 14,60 254 6.135.137
21/5/2025 14,80 14,27 -4,87% 14,05 14,88 14,30 14,18 14,27 343 8.168.493
20/5/2025 14,63 15,00 +1,15% 14,53 15,28 14,93 14,92 15,00 439 11.244.758
19/5/2025 14,20 14,83 +2,35% 14,17 14,83 14,47 14,60 14,83 399 6.476.084
16/5/2025 14,31 14,49 +2,33% 14,13 14,66 14,39 14,40 14,49 620 16.787.959
15/5/2025 13,68 14,16 +2,61% 13,59 14,32 13,96 14,16 14,28 445 9.921.779
14/5/2025 13,46 13,80 +2,60% 13,32 13,85 13,64 13,61 13,80 343 7.331.310
13/5/2025 13,25 13,45 +2,59% 12,95 13,49 13,34 13,30 13,45 506 10.391.118
12/5/2025 13,55 13,11 +0,23% 12,74 13,68 13,03 12,95 13,11 765 15.037.914
9/5/2025 12,38 13,08 +3,81% 12,30 13,39 13,07 13,08 13,22 682 11.666.056
8/5/2025 11,94 12,60 +5,35% 11,94 12,74 12,44 12,41 12,60 541 9.023.280
7/5/2025 11,95 11,96 -0,33% 11,72 12,13 11,89 11,78 11,96 249 6.864.498
6/5/2025 11,73 12,00 +1,69% 11,73 12,14 11,95 11,77 12,00 527 7.262.585
5/5/2025 12,21 11,80 -3,28% 11,60 12,22 11,83 11,77 11,80 652 10.216.544
2/5/2025 11,49 12,20 +5,45% 11,37 12,20 11,98 12,17 12,20 788 9.633.570
29/4/2025 11,51 11,57 -0,26% 11,45 11,78 11,61 11,46 11,57 262 4.258.099
28/4/2025 11,50 11,60 0,00% 11,50 11,91 11,67 11,60 11,72 271 5.840.076
25/4/2025 11,94 11,60 -2,85% 11,47 12,05 11,63 11,56 11,60 289 5.531.672
24/4/2025 11,66 11,94 +1,62% 11,66 12,00 11,85 11,85 11,95 258 5.113.607
23/4/2025 11,86 11,75 -4,00% 11,27 12,12 11,57 11,62 11,75 497 9.573.323
22/4/2025 11,91 12,24 +2,34% 11,57 12,24 11,95 11,94 12,24 604 6.609.360
17/4/2025 11,88 11,96 -0,25% 11,76 12,00 11,87 11,85 11,96 371 5.582.681
16/4/2025 12,10 11,99 -0,42% 11,74 12,17 12,02 11,92 11,99 253 6.183.297
15/4/2025 11,98 12,04 -0,50% 11,98 12,18 12,07 12,04 12,18 467 6.140.402
14/4/2025 11,84 12,10 +0,17% 11,84 12,22 12,02 11,97 12,10 431 5.341.120
11/4/2025 12,11 12,08 +0,17% 11,75 12,11 11,93 11,98 12,08 285 5.613.496
10/4/2025 12,13 12,06 -1,63% 11,75 12,22 11,98 12,03 12,06 293 5.807.127
9/4/2025 11,66 12,26 +2,94% 11,49 12,31 11,99 12,02 12,26 490 7.397.185
8/4/2025 11,88 11,91 +0,42% 11,68 12,19 11,92 11,69 11,91 357 6.404.440
7/4/2025 11,47 11,86 +1,28% 11,10 12,05 11,64 11,77 11,86 602 8.277.180
4/4/2025 11,99 11,71 -4,80% 11,48 11,99 11,64 11,54 11,71 402 8.452.836
3/4/2025 12,08 12,30 +2,50% 11,83 12,47 12,18 12,02 12,30 728 14.254.280
2/4/2025 11,64 12,00 +2,21% 11,61 12,04 11,80 11,82 12,00 714 11.557.966
1/4/2025 11,76 11,74 +0,26% 11,55 12,14 11,79 11,66 11,74 1.466 13.635.229
31/3/2025 12,15 11,71 -2,66% 11,71 12,15 11,81 11,71 11,80 280 6.353.068
28/3/2025 12,18 12,03 +0,25% 11,76 12,20 12,02 12,03 12,14 295 6.787.460
27/3/2025 11,84 12,00 +0,17% 11,84 12,30 12,09 12,00 12,16 419 7.165.436
26/3/2025 11,74 11,98 +3,01% 11,74 12,24 12,05 11,81 11,98 406 10.232.335
25/3/2025 11,50 11,63 +1,04% 11,50 12,10 11,87 11,63 11,89 395 7.614.818
24/3/2025 11,94 11,51 -5,42% 11,51 12,13 11,87 11,51 11,56 345 7.532.484
21/3/2025 11,85 12,17 +3,31% 11,77 12,21 12,05 12,02 12,17 358 7.715.078
20/3/2025 11,61 11,78 +1,64% 11,42 12,00 11,72 11,78 11,88 514 9.291.389
19/3/2025 11,20 11,59 +1,49% 11,15 11,77 11,52 11,59 11,77 644 8.732.598
18/3/2025 11,29 11,42 +1,15% 11,21 11,49 11,35 11,28 11,42 564 10.019.706
17/3/2025 10,85 11,29 +1,90% 10,85 11,48 11,24 11,29 11,42 375 9.475.424
14/3/2025 10,78 11,08 +0,82% 10,37 11,08 10,86 10,95 11,08 409 9.007.533
13/3/2025 10,90 10,99 +0,37% 10,57 11,22 10,86 10,98 10,99 465 7.603.771
12/3/2025 10,65 10,95 +2,53% 10,55 10,95 10,79 10,76 10,95 305 6.149.488
11/3/2025 10,75 10,68 -1,29% 10,55 10,90 10,70 10,68 10,80 393 6.849.445
10/3/2025 10,75 10,82 -2,08% 10,48 11,10 10,94 10,68 10,82 578 10.717.450
7/3/2025 10,66 11,05 +2,03% 10,44 11,05 10,75 10,93 11,05 385 8.875.390
6/3/2025 9,82 10,83 +5,35% 9,80 10,93 10,54 10,55 10,83 819 10.375.842
5/3/2025 10,04 10,28 +1,28% 9,72 10,32 9,92 9,75 10,28 206 4.127.493
28/2/2025 10,13 10,15 -0,10% 9,79 10,40 10,11 10,09 10,15 193 2.932.166
27/2/2025 10,09 10,16 -0,39% 10,05 10,28 10,16 10,16 10,21 144 2.680.972
26/2/2025 10,78 10,20 -4,49% 10,20 10,78 10,35 10,20 10,37 185 3.028.525
25/2/2025 10,58 10,68 +1,33% 10,37 10,80 10,55 10,68 10,79 177 3.171.095
24/2/2025 11,08 10,54 -5,56% 10,54 11,13 10,75 10,54 10,75 414 4.073.179
21/2/2025 10,63 11,16 +4,10% 10,57 11,28 11,00 11,05 11,16 811 14.639.959
20/2/2025 10,74 10,72 +1,13% 10,50 10,81 10,64 10,63 10,72 289 3.582.473
19/2/2025 10,98 10,60 -4,50% 10,56 10,98 10,74 10,60 10,68 196 3.643.552
18/2/2025 11,00 11,10 +0,54% 10,90 11,21 11,09 10,90 11,10 314 4.345.239
17/2/2025 10,80 11,04 +3,27% 10,69 11,26 11,07 11,04 11,16 313 5.558.142
14/2/2025 10,35 10,69 +5,32% 10,35 10,84 10,61 10,69 10,82 593 9.518.361
13/2/2025 10,23 10,15 +1,00% 9,93 10,32 10,21 10,15 10,25 286 4.363.871
12/2/2025 10,30 10,05 -2,71% 10,05 10,30 10,19 10,05 10,24 368 4.915.956
11/2/2025 10,05 10,33 +4,03% 9,93 10,37 10,23 10,23 10,33 358 5.888.863
10/2/2025 9,88 9,93 -0,20% 9,87 10,09 9,99 9,93 10,06 366 4.547.113
7/2/2025 10,13 9,95 -2,16% 9,74 10,14 9,93 9,81 9,95 350 5.488.329
6/2/2025 9,86 10,17 +3,46% 9,84 10,18 10,02 10,10 10,17 317 5.442.135
5/2/2025 10,35 9,83 -2,77% 9,83 10,35 9,96 9,83 9,96 471 5.609.640
4/2/2025 9,91 10,11 +2,02% 9,84 10,20 10,06 10,11 10,15 600 6.320.759
3/2/2025 9,88 9,91 +1,02% 9,75 10,09 9,94 9,91 9,96 586 6.665.364
31/1/2025 9,92 9,81 -1,41% 9,71 10,07 9,83 9,71 9,81 347 4.705.261
30/1/2025 9,69 9,95 +4,74% 9,51 10,02 9,88 9,82 9,95 395 7.105.231
29/1/2025 9,57 9,50 -8,65% 9,24 9,57 9,41 9,45 9,50 469 6.269.955
28/1/2025 10,95 10,40 -5,28% 10,36 11,00 10,60 10,40 10,45 679 12.184.144
27/1/2025 10,30 10,98 +7,23% 10,13 11,09 10,68 10,98 11,03 732 13.504.952
24/1/2025 10,10 10,24 +10,34% 9,73 10,28 10,01 10,10 10,24 883 17.200.502
23/1/2025 9,48 9,28 -2,21% 9,11 9,51 9,32 9,11 9,28 308 3.636.420
22/1/2025 9,08 9,49 +5,56% 9,07 9,49 9,29 9,33 9,49 274 3.517.545
21/1/2025 9,20 8,99 -2,28% 8,96 9,20 9,06 8,99 9,17 232 2.813.019
20/1/2025 9,07 9,20 +1,21% 8,87 9,20 9,04 9,07 9,20 215 2.426.305
17/1/2025 9,14 9,09 +0,55% 8,73 9,14 8,87 8,95 9,09 189 2.670.149
16/1/2025 9,46 9,04 -0,33% 8,84 9,46 9,04 8,84 9,04 319 3.097.181
15/1/2025 8,69 9,07 +4,37% 8,69 9,52 9,22 9,07 9,52 638 4.744.367
14/1/2025 8,66 8,69 -1,36% 8,66 8,95 8,82 8,69 8,84 199 3.084.087
13/1/2025 8,80 8,81 +0,69% 8,63 8,93 8,82 8,73 8,81 192 2.808.559
10/1/2025 9,00 8,75 -1,24% 8,60 9,00 8,76 8,75 9,00 210 3.343.210
9/1/2025 8,98 8,86 -1,12% 8,79 9,49 9,00 8,86 9,01 180 3.557.040
8/1/2025 9,26 8,96 -4,17% 8,91 9,26 9,04 8,96 9,06 215 2.721.247
7/1/2025 9,18 9,35 +3,20% 9,08 9,39 9,29 9,18 9,35 329 5.108.949
6/1/2025 9,00 9,06 -0,33% 8,81 9,26 9,06 9,00 9,06 20.251 24.156.937
3/1/2025 9,11 9,09 +2,13% 8,84 9,15 8,98 8,92 9,09 467 4.278.614
2/1/2025 9,00 8,90 -1,77% 8,90 9,15 9,02 8,90 9,01 495 5.119.299
30/12/2024 9,57 9,06 -4,43% 8,93 9,57 9,06 9,06 9,18 2.780 5.225.452

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.