O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

PLPL3F - PLANOEPLANO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
27/12/2024 9,35 9,48 +1,83% 9,20 9,52 9,30 9,26 9,48 2.115 4.049.836
26/12/2024 9,58 9,31 -5,00% 9,15 9,65 9,41 9,31 9,65 455 4.052.072
23/12/2024 10,08 9,80 -10,34% 9,57 10,08 9,69 9,70 9,80 384 4.040.580
20/12/2024 9,88 10,93 +10,96% 9,76 10,93 9,98 9,92 10,93 416 4.337.130
19/12/2024 9,43 9,85 +0,61% 9,43 9,90 9,64 9,66 9,85 827 4.524.200
18/12/2024 10,03 9,79 -5,23% 9,61 10,21 9,85 9,59 9,79 544 5.407.567
17/12/2024 10,28 10,33 +0,29% 10,01 10,44 10,19 10,22 10,33 210 4.384.416
16/12/2024 10,53 10,30 -2,18% 10,12 10,64 10,31 10,12 10,30 289 4.343.979
13/12/2024 10,81 10,53 -4,79% 10,45 10,99 10,67 10,53 10,63 316 5.166.453
12/12/2024 11,77 11,06 -5,39% 10,84 11,79 11,08 10,97 11,06 296 5.024.665
11/12/2024 11,55 11,69 +2,27% 11,21 11,75 11,44 11,53 11,69 255 4.120.182
10/12/2024 11,20 11,43 +1,15% 11,20 11,51 11,35 11,26 11,43 224 4.936.844
9/12/2024 11,36 11,30 -3,50% 11,11 11,50 11,28 11,22 11,30 411 4.453.236
6/12/2024 11,88 11,71 +1,83% 11,13 11,88 11,41 11,49 11,71 278 4.454.854
5/12/2024 11,77 11,50 -2,71% 11,50 12,03 11,75 11,50 11,80 340 5.153.230
4/12/2024 11,86 11,82 +0,77% 11,48 11,94 11,77 11,74 11,82 412 4.834.957
3/12/2024 11,87 11,73 -0,26% 11,46 11,99 11,69 11,55 11,73 494 5.741.670
2/12/2024 12,40 11,76 -5,31% 11,76 12,40 11,95 11,76 11,96 685 5.281.234
29/11/2024 12,17 12,42 +1,47% 11,30 12,70 11,91 12,42 12,58 738 8.066.311
28/11/2024 13,40 12,24 -11,94% 12,21 13,47 12,65 12,24 12,80 313 5.438.401
27/11/2024 13,99 13,90 -1,70% 13,37 14,14 13,69 13,37 13,90 371 6.513.881
26/11/2024 13,63 14,14 +4,74% 13,58 14,14 13,82 14,01 14,14 404 9.164.145
25/11/2024 13,17 13,50 +3,77% 13,08 13,64 13,45 13,50 13,59 390 6.450.351
22/11/2024 13,01 13,01 +1,48% 12,88 13,15 12,99 13,01 13,15 295 4.608.468
21/11/2024 13,04 12,82 +0,23% 12,69 13,07 12,84 12,82 13,03 266 3.207.848
19/11/2024 12,80 12,79 -1,31% 12,70 13,04 12,88 12,79 13,04 753 5.790.144
18/11/2024 12,93 12,96 -0,69% 12,48 13,17 12,78 12,48 12,96 358 5.032.492
14/11/2024 13,49 13,05 -3,26% 12,85 13,60 13,05 12,90 13,05 208 4.837.254
13/11/2024 13,14 13,49 +5,89% 13,02 13,49 13,20 13,10 13,49 442 7.605.270
12/11/2024 13,36 12,74 -4,28% 12,74 13,36 13,08 12,74 13,26 354 7.368.462
11/11/2024 13,18 13,31 +0,99% 12,87 13,31 13,08 13,08 13,31 303 5.187.975
8/11/2024 13,40 13,18 -2,15% 12,62 13,40 12,86 12,86 13,18 210 5.489.180
7/11/2024 13,33 13,47 -1,46% 12,89 13,64 13,24 12,80 13,47 305 7.964.133
6/11/2024 13,76 13,67 -1,51% 13,22 13,77 13,49 13,42 13,82 346 6.207.611
5/11/2024 14,21 13,88 -0,64% 13,78 14,21 13,90 13,88 14,03 175 5.874.103
4/11/2024 13,82 13,97 +0,58% 13,82 14,34 14,12 13,97 14,22 519 7.560.851
1/11/2024 14,33 13,89 -0,57% 13,68 14,42 14,06 13,80 13,89 477 7.884.934
31/10/2024 13,97 13,97 -0,85% 13,86 14,15 13,96 13,96 14,13 227 3.038.123
30/10/2024 13,49 14,09 +3,22% 13,49 14,36 13,97 13,82 14,09 232 6.471.983
29/10/2024 13,41 13,65 -0,29% 13,34 13,66 13,53 13,46 13,65 145 3.286.260
28/10/2024 13,84 13,69 -0,87% 13,14 13,94 13,53 13,55 13,69 288 5.606.783
25/10/2024 14,00 13,81 -1,36% 13,50 14,04 13,74 13,56 13,81 266 3.344.605
24/10/2024 13,85 14,00 +2,49% 13,36 14,00 13,75 13,99 14,00 134 3.797.539
23/10/2024 13,54 13,66 -1,09% 13,34 13,86 13,51 13,66 13,87 190 5.300.116
22/10/2024 13,79 13,81 0,00% 13,54 14,00 13,70 13,55 13,81 357 6.327.398
21/10/2024 13,95 13,81 -2,95% 13,81 14,12 13,92 13,81 14,00 136 4.335.188
18/10/2024 14,02 14,23 -0,56% 13,77 14,38 14,09 13,75 14,23 183 5.793.828
17/10/2024 14,06 14,31 +2,58% 13,75 14,31 14,04 14,01 14,31 332 6.104.738
16/10/2024 13,87 13,95 -1,06% 13,57 14,01 13,81 13,88 13,95 312 7.007.000
15/10/2024 13,76 14,10 +1,88% 13,76 14,20 14,01 14,00 14,10 491 9.259.555
14/10/2024 13,29 13,84 +5,49% 13,16 13,84 13,50 13,64 13,84 260 7.542.576
11/10/2024 13,30 13,12 +0,08% 12,92 13,46 13,15 13,12 13,23 204 3.045.855
10/10/2024 13,08 13,11 +0,85% 12,80 13,34 13,08 13,11 13,37 127 4.611.181
9/10/2024 13,12 13,00 -2,40% 12,87 13,15 13,00 12,88 13,00 118 3.471.371
8/10/2024 13,02 13,32 +2,54% 12,73 13,32 13,12 13,09 13,32 190 4.743.909
7/10/2024 13,00 12,99 +0,62% 12,81 13,18 12,95 12,87 12,99 162 3.254.116
4/10/2024 12,88 12,91 -1,60% 12,59 13,08 12,85 12,91 13,08 153 3.054.620
3/10/2024 13,32 13,12 -2,53% 12,69 13,32 12,89 12,74 13,12 151 4.662.043
2/10/2024 12,73 13,46 +5,82% 12,73 13,47 13,23 13,29 13,46 519 7.844.854
1/10/2024 12,64 12,72 +3,33% 12,35 12,90 12,69 12,59 12,72 551 4.645.662
30/9/2024 12,26 12,31 -0,40% 12,26 12,54 12,40 12,31 12,41 74 2.605.808
26/9/2024 12,43 12,36 -0,96% 12,11 12,63 12,35 12,25 12,36 153 2.739.140
25/9/2024 12,68 12,48 -1,89% 12,09 12,68 12,28 12,23 12,48 268 4.172.896
24/9/2024 12,68 12,72 +0,39% 12,37 12,90 12,58 12,52 12,72 94 2.740.085
23/9/2024 12,90 12,67 -1,25% 12,29 12,90 12,48 12,44 12,67 211 6.726.251
20/9/2024 13,03 12,83 -3,61% 12,43 13,03 12,66 12,68 12,83 164 4.520.959
19/9/2024 13,35 13,31 +0,91% 12,98 13,41 13,15 12,97 13,31 292 5.959.866
18/9/2024 13,24 13,19 -0,23% 12,85 13,41 13,19 13,05 13,19 442 5.182.700
17/9/2024 12,56 13,22 +3,69% 12,56 13,22 12,98 13,00 13,22 205 4.577.160
16/9/2024 12,55 12,75 +1,67% 12,37 12,75 12,63 12,55 12,75 208 5.046.387
13/9/2024 12,12 12,54 +4,94% 12,12 12,57 12,42 12,39 12,54 133 2.992.549
12/9/2024 12,29 11,95 -2,37% 11,92 12,33 12,06 11,95 12,12 376 2.767.492
11/9/2024 12,01 12,24 +0,49% 12,01 12,47 12,30 12,24 12,38 163 3.241.469
10/9/2024 12,14 12,18 +1,50% 12,01 12,22 12,12 12,07 12,18 276 2.349.449
9/9/2024 12,45 12,00 -3,61% 12,00 12,59 12,22 11,99 12,00 129 3.371.393
6/9/2024 12,75 12,45 -2,20% 12,26 12,79 12,49 12,26 12,45 181 6.050.562
5/9/2024 12,38 12,73 +2,25% 12,23 12,73 12,50 12,65 12,73 169 4.343.411
4/9/2024 12,00 12,45 +1,72% 11,95 12,49 12,33 12,35 12,45 312 4.728.005
3/9/2024 12,00 12,24 +0,66% 11,88 12,28 12,10 11,87 12,24 561 6.405.102
2/9/2024 12,03 12,16 +2,79% 11,70 12,16 11,86 11,89 12,16 481 5.523.162
30/8/2024 12,07 11,83 -2,15% 11,71 12,12 11,91 11,83 11,92 287 6.106.380
29/8/2024 12,86 12,09 -3,74% 12,07 12,86 12,28 12,09 12,30 205 4.328.480
28/8/2024 12,71 12,56 -1,41% 12,46 12,90 12,68 12,56 12,69 266 6.387.918
27/8/2024 12,16 12,74 +4,60% 12,08 13,00 12,64 12,74 12,82 336 9.921.860
26/8/2024 12,22 12,18 -1,77% 11,97 12,31 12,11 12,18 12,21 121 2.255.143
23/8/2024 11,77 12,40 +6,35% 11,77 12,40 12,19 12,18 12,40 343 4.093.789
22/8/2024 12,20 11,66 -5,51% 11,66 12,47 11,89 11,66 11,77 272 4.652.916
21/8/2024 12,18 12,34 +1,06% 12,11 12,48 12,36 12,34 12,47 1.099 10.680.677
20/8/2024 12,15 12,21 +0,66% 11,91 12,24 12,08 12,05 12,21 339 5.058.253
19/8/2024 12,02 12,13 +3,50% 11,61 12,13 11,89 12,00 12,13 336 4.846.502
16/8/2024 12,49 11,72 -3,78% 11,52 12,49 11,81 11,65 11,72 485 5.758.629
15/8/2024 12,25 12,18 -0,57% 11,99 12,50 12,26 12,18 12,40 298 4.555.779
14/8/2024 12,44 12,25 -1,21% 12,10 12,50 12,26 12,14 12,25 119 3.559.343
13/8/2024 12,55 12,40 -1,51% 12,17 12,65 12,41 12,40 12,47 184 4.202.374
12/8/2024 12,61 12,59 -2,02% 12,19 12,94 12,44 12,40 12,59 212 5.894.723
9/8/2024 12,44 12,85 +3,88% 12,10 12,85 12,63 12,60 12,85 269 7.553.934
8/8/2024 12,24 12,37 +0,32% 12,01 12,39 12,24 12,00 12,37 250 5.009.478
7/8/2024 11,96 12,33 +6,29% 11,77 12,33 12,00 12,03 12,33 225 5.200.855
6/8/2024 11,40 11,60 +0,09% 11,26 11,73 11,47 11,60 11,73 230 2.993.094
5/8/2024 11,91 11,59 -3,98% 11,20 11,91 11,45 11,36 11,59 359 8.654.405
2/8/2024 12,20 12,07 -1,07% 11,87 12,34 12,11 11,94 12,07 415 4.351.086
1/8/2024 12,26 12,20 -1,61% 11,94 12,45 12,20 12,00 12,20 810 8.080.907
31/7/2024 11,88 12,40 +4,38% 11,79 12,40 12,07 12,30 12,40 262 7.706.746
30/7/2024 11,53 11,88 +4,76% 11,17 11,90 11,56 11,82 11,88 163 3.332.121
29/7/2024 11,23 11,34 -0,70% 11,14 11,34 11,22 11,16 11,34 106 2.633.933
26/7/2024 11,59 11,42 +0,62% 11,26 11,59 11,42 11,36 11,42 228 3.001.583
25/7/2024 11,40 11,35 +0,53% 11,19 11,56 11,41 11,35 11,57 147 2.513.887
24/7/2024 11,24 11,29 -0,96% 11,19 11,50 11,33 11,29 11,49 101 2.615.482
23/7/2024 11,76 11,40 -2,81% 11,19 11,88 11,48 11,22 11,40 331 5.410.930
22/7/2024 11,00 11,73 +4,83% 11,00 11,75 11,40 11,68 11,73 263 4.268.611

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.