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.
PLPL3F - PLANOEPLANO - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 15,40 | 15,41 | -0,45% | 15,00 | 15,67 | 15,29 | 15,32 | 15,41 | 410 | 8.108.226 |
| 5/9/2025 | 15,19 | 15,48 | +2,79% | 15,19 | 15,84 | 15,47 | 15,28 | 15,48 | 404 | 9.618.675 |
| 4/9/2025 | 14,84 | 15,06 | -0,20% | 14,83 | 15,25 | 15,05 | 15,06 | 15,14 | 436 | 8.163.705 |
| 3/9/2025 | 14,69 | 15,09 | +2,31% | 14,66 | 15,16 | 14,97 | 15,00 | 15,09 | 431 | 10.418.057 |
| 2/9/2025 | 14,08 | 14,75 | +5,73% | 13,69 | 14,75 | 14,36 | 14,49 | 14,75 | 1.329 | 13.196.045 |
| 1/9/2025 | 14,46 | 13,95 | -2,24% | 13,90 | 14,56 | 14,11 | 13,95 | 14,13 | 742 | 13.374.131 |
| 29/8/2025 | 14,67 | 14,27 | -2,79% | 14,16 | 14,73 | 14,39 | 14,27 | 14,50 | 471 | 8.640.456 |
| 28/8/2025 | 14,39 | 14,68 | +0,62% | 14,39 | 15,21 | 14,84 | 14,49 | 14,68 | 534 | 9.818.709 |
| 27/8/2025 | 14,00 | 14,59 | +4,66% | 13,79 | 14,60 | 14,36 | 14,44 | 14,59 | 510 | 11.123.709 |
| 26/8/2025 | 13,15 | 13,94 | +5,13% | 13,11 | 13,98 | 13,61 | 13,84 | 13,94 | 354 | 6.808.361 |
| 25/8/2025 | 13,20 | 13,26 | +0,76% | 13,06 | 13,50 | 13,20 | 13,11 | 13,26 | 402 | 5.039.652 |
| 22/8/2025 | 12,77 | 13,16 | +3,87% | 12,72 | 13,33 | 13,07 | 13,16 | 13,18 | 299 | 5.471.419 |
| 21/8/2025 | 12,70 | 12,67 | -3,21% | 12,65 | 13,00 | 12,77 | 12,67 | 12,82 | 282 | 5.052.445 |
| 20/8/2025 | 12,91 | 13,09 | +3,72% | 12,61 | 13,09 | 12,94 | 12,96 | 13,09 | 212 | 4.276.788 |
| 19/8/2025 | 12,88 | 12,62 | -4,03% | 12,60 | 13,00 | 12,77 | 12,62 | 12,75 | 273 | 5.168.651 |
| 18/8/2025 | 12,96 | 13,15 | +0,69% | 12,96 | 13,31 | 13,12 | 13,01 | 13,15 | 274 | 4.377.391 |
| 15/8/2025 | 12,93 | 13,06 | -0,76% | 12,77 | 13,30 | 13,04 | 12,83 | 13,06 | 1.955 | 7.423.018 |
| 14/8/2025 | 13,15 | 13,16 | +0,46% | 12,92 | 13,29 | 13,14 | 12,93 | 13,16 | 234 | 4.645.137 |
| 13/8/2025 | 13,12 | 13,10 | -0,23% | 12,72 | 13,14 | 12,93 | 12,92 | 13,10 | 237 | 6.802.759 |
| 12/8/2025 | 13,26 | 13,13 | -0,68% | 13,05 | 13,83 | 13,29 | 13,11 | 13,13 | 251 | 5.678.296 |
| 11/8/2025 | 13,47 | 13,22 | -3,78% | 13,22 | 13,70 | 13,47 | 13,22 | 13,42 | 288 | 5.731.813 |
| 8/8/2025 | 13,50 | 13,74 | +2,92% | 12,82 | 14,24 | 13,87 | 13,60 | 13,74 | 1.940 | 12.554.705 |
| 7/8/2025 | 13,22 | 13,35 | +1,75% | 13,17 | 13,50 | 13,36 | 13,35 | 13,50 | 444 | 6.228.706 |
| 6/8/2025 | 12,94 | 13,12 | +2,66% | 12,84 | 13,34 | 13,15 | 13,12 | 13,26 | 364 | 5.694.303 |
| 5/8/2025 | 12,75 | 12,78 | +0,47% | 12,62 | 12,95 | 12,77 | 12,78 | 12,95 | 389 | 7.683.868 |
| 4/8/2025 | 13,60 | 12,72 | -5,50% | 12,44 | 13,60 | 12,78 | 12,69 | 12,72 | 588 | 11.967.121 |
| 1/8/2025 | 12,92 | 13,46 | +4,02% | 12,92 | 13,67 | 13,38 | 13,15 | 13,46 | 463 | 8.125.338 |
| 31/7/2025 | 12,97 | 12,94 | -1,15% | 12,75 | 13,34 | 13,03 | 12,94 | 13,10 | 212 | 5.100.499 |
| 30/7/2025 | 13,13 | 13,09 | +0,08% | 12,76 | 13,24 | 13,02 | 13,00 | 13,09 | 160 | 3.816.589 |
| 29/7/2025 | 12,99 | 13,08 | -0,68% | 12,90 | 13,37 | 13,13 | 12,97 | 13,08 | 363 | 5.707.965 |
| 28/7/2025 | 13,23 | 13,17 | -3,30% | 12,93 | 13,69 | 13,28 | 12,94 | 13,17 | 384 | 5.361.628 |
| 25/7/2025 | 13,32 | 13,62 | +2,41% | 13,22 | 13,67 | 13,45 | 13,49 | 13,62 | 255 | 4.336.521 |
| 24/7/2025 | 13,51 | 13,30 | -0,75% | 12,93 | 13,80 | 13,10 | 13,25 | 13,30 | 439 | 7.336.473 |
| 23/7/2025 | 13,25 | 13,40 | +1,06% | 13,18 | 13,61 | 13,36 | 13,40 | 13,51 | 214 | 4.239.867 |
| 22/7/2025 | 13,40 | 13,26 | -3,07% | 13,03 | 13,93 | 13,53 | 13,26 | 13,40 | 615 | 6.548.491 |
| 21/7/2025 | 13,75 | 13,68 | -0,44% | 13,50 | 14,00 | 13,69 | 13,66 | 13,83 | 259 | 5.448.628 |
| 18/7/2025 | 13,95 | 13,74 | -1,79% | 13,70 | 14,02 | 13,87 | 13,74 | 13,93 | 1.031 | 8.414.114 |
| 17/7/2025 | 14,47 | 13,99 | -2,44% | 13,98 | 14,47 | 14,10 | 13,99 | 14,14 | 357 | 6.217.500 |
| 16/7/2025 | 14,73 | 14,34 | -3,95% | 14,08 | 14,76 | 14,30 | 14,24 | 14,34 | 422 | 6.110.781 |
| 15/7/2025 | 14,05 | 14,93 | +5,74% | 14,05 | 14,94 | 14,58 | 14,76 | 14,93 | 538 | 7.561.902 |
| 14/7/2025 | 14,63 | 14,12 | -5,11% | 14,10 | 14,86 | 14,33 | 14,12 | 14,28 | 661 | 8.044.049 |
| 11/7/2025 | 15,03 | 14,88 | -1,65% | 14,76 | 15,25 | 14,94 | 14,88 | 14,98 | 272 | 4.546.101 |
| 10/7/2025 | 14,99 | 15,13 | -0,13% | 14,62 | 15,33 | 15,00 | 15,13 | 15,27 | 363 | 7.482.894 |
| 9/7/2025 | 15,10 | 15,15 | -0,66% | 14,91 | 15,37 | 15,07 | 15,09 | 15,15 | 469 | 5.086.881 |
| 8/7/2025 | 14,84 | 15,25 | +1,46% | 14,72 | 15,29 | 15,10 | 14,98 | 15,25 | 443 | 6.831.270 |
| 7/7/2025 | 15,22 | 15,03 | -1,57% | 14,80 | 15,39 | 14,98 | 14,81 | 15,03 | 587 | 7.441.244 |
| 4/7/2025 | 15,30 | 15,27 | +0,66% | 15,06 | 15,39 | 15,26 | 15,27 | 15,35 | 155 | 5.280.323 |
| 3/7/2025 | 14,92 | 15,17 | +0,73% | 14,92 | 15,54 | 15,25 | 15,17 | 15,37 | 383 | 6.879.305 |
| 2/7/2025 | 15,55 | 15,06 | -4,50% | 15,05 | 15,69 | 15,26 | 15,06 | 15,16 | 564 | 10.514.365 |
| 1/7/2025 | 15,73 | 15,77 | +2,01% | 15,54 | 16,00 | 15,70 | 15,63 | 15,77 | 655 | 11.917.970 |
| 30/6/2025 | 14,82 | 15,46 | +3,07% | 14,82 | 15,70 | 15,42 | 15,45 | 15,58 | 462 | 7.459.514 |
| 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 |