O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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 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
12/12/2025 15,00 15,32 +0,33% 15,00 15,65 15,39 15,20 15,32 555 6.770.091
11/12/2025 15,05 15,27 +2,41% 14,81 15,31 15,15 15,02 15,27 200 6.757.782
10/12/2025 14,89 14,91 -0,80% 14,80 15,13 14,93 14,90 14,91 404 7.749.323
9/12/2025 15,20 15,03 -1,83% 14,44 15,20 14,77 14,96 15,03 671 14.211.409
8/12/2025 15,12 15,31 +1,26% 15,12 15,68 15,34 15,22 15,31 322 7.228.955
5/12/2025 16,46 15,12 -6,72% 15,12 16,50 15,88 15,12 15,40 364 9.848.831
4/12/2025 15,74 16,21 +3,05% 15,74 16,46 16,26 16,21 16,40 304 8.904.684
3/12/2025 16,36 15,73 -4,90% 15,70 16,49 16,02 15,73 15,90 454 9.580.494
2/12/2025 16,24 16,54 +1,35% 16,06 16,55 16,36 16,33 16,54 549 12.823.948
1/12/2025 15,82 16,32 +1,30% 15,64 16,40 16,13 16,14 16,32 483 11.930.606
28/11/2025 15,55 16,11 +2,35% 15,51 16,45 16,09 15,78 16,11 520 9.476.617
27/11/2025 15,69 15,74 +0,38% 15,56 15,94 15,78 15,71 15,74 180 6.260.286
26/11/2025 15,14 15,68 +3,50% 15,14 15,90 15,64 15,68 15,89 426 7.915.465
25/11/2025 14,89 15,15 +0,60% 14,89 15,46 15,19 14,96 15,15 329 5.888.723
24/11/2025 14,75 15,06 +0,53% 14,66 15,09 14,95 14,96 15,06 434 5.295.223
21/11/2025 15,00 14,98 +0,27% 14,41 15,05 14,64 14,80 14,98 320 7.146.520
19/11/2025 15,23 14,94 -2,54% 14,72 15,48 14,96 14,74 14,94 267 7.298.001
18/11/2025 15,69 15,33 -1,16% 15,28 16,06 15,61 15,33 15,49 322 9.353.574
17/11/2025 16,14 15,51 -3,90% 15,50 16,14 15,80 15,51 15,72 547 8.423.185
14/11/2025 15,76 16,14 +3,79% 15,56 16,24 15,98 16,03 16,14 304 9.813.785
13/11/2025 15,03 15,55 +2,03% 14,87 15,90 15,54 15,55 15,84 491 12.230.482
12/11/2025 15,56 15,24 -1,93% 14,98 15,68 15,33 15,00 15,24 408 12.012.267
11/11/2025 15,12 15,54 +4,30% 15,12 15,69 15,52 15,54 15,68 882 16.951.396
10/11/2025 14,90 14,90 +0,74% 14,62 15,36 15,00 14,90 15,00 337 11.742.355
7/11/2025 13,83 14,79 +7,02% 13,76 14,79 14,50 14,56 14,79 482 10.617.768
6/11/2025 14,43 13,82 -4,23% 13,77 14,43 14,00 13,82 13,94 645 7.970.883
5/11/2025 14,26 14,43 +2,27% 14,07 14,49 14,32 14,29 14,43 334 5.730.416
4/11/2025 14,02 14,11 -0,42% 13,87 14,17 14,03 14,11 14,16 552 10.472.287
3/11/2025 14,69 14,17 -2,54% 14,08 14,77 14,28 14,07 14,17 2.737 16.561.021
31/10/2025 14,40 14,54 -0,14% 14,24 14,71 14,44 14,42 14,58 364 5.649.873
30/10/2025 14,47 14,56 -0,07% 14,27 14,76 14,51 14,41 14,56 300 5.118.964
29/10/2025 14,43 14,57 +0,21% 14,43 14,88 14,62 14,50 14,57 473 5.932.873
28/10/2025 15,00 14,54 -3,07% 14,43 15,02 14,63 14,48 14,54 305 6.859.552
27/10/2025 15,69 15,00 -1,77% 15,00 15,69 15,15 15,00 15,20 411 5.584.170
24/10/2025 15,45 15,27 -0,07% 15,10 15,73 15,33 15,08 15,27 245 6.037.560
23/10/2025 15,17 15,28 0,00% 15,09 15,68 15,36 15,28 15,51 229 7.118.449
22/10/2025 14,63 15,28 +3,52% 14,63 15,28 15,03 15,02 15,28 266 4.373.283
21/10/2025 15,26 14,76 -2,89% 14,59 15,26 14,86 14,76 15,00 428 10.213.278
20/10/2025 14,60 15,20 +3,12% 14,60 15,43 15,19 15,20 15,34 504 9.036.671
17/10/2025 14,50 14,74 +1,73% 14,11 14,74 14,41 14,54 14,74 199 6.145.531
16/10/2025 14,50 14,49 -1,36% 14,29 14,85 14,48 14,49 14,50 239 5.808.090
15/10/2025 14,77 14,69 +0,48% 14,49 14,87 14,62 14,57 14,69 453 5.867.893
14/10/2025 14,80 14,62 -2,34% 14,55 14,94 14,71 14,62 14,75 392 8.286.866
13/10/2025 14,96 14,97 +0,34% 14,82 15,33 15,02 14,80 14,97 520 6.750.260
10/10/2025 14,69 14,92 +1,08% 14,66 15,23 14,86 14,79 14,92 352 10.421.172
9/10/2025 15,16 14,76 -5,02% 14,67 15,49 14,87 14,75 14,76 345 7.309.746
8/10/2025 15,53 15,54 -0,06% 15,14 15,57 15,34 15,33 15,54 227 6.499.886
7/10/2025 16,10 15,55 -3,66% 15,18 16,10 15,40 15,37 15,55 2.035 14.866.658
6/10/2025 16,60 16,14 -2,36% 15,92 16,80 16,21 16,14 16,28 473 8.718.822
3/10/2025 16,69 16,53 -0,96% 16,36 16,83 16,61 16,53 16,56 196 6.899.130
2/10/2025 17,12 16,69 -3,19% 16,49 17,42 16,90 16,49 16,69 331 11.163.836
1/10/2025 16,92 17,24 +0,88% 16,92 17,42 17,18 17,24 17,30 644 15.460.513
30/9/2025 16,61 17,09 +2,34% 16,61 17,35 17,13 17,09 17,19 470 8.995.410
29/9/2025 16,90 16,70 -1,01% 16,60 17,15 16,81 16,70 16,93 171 5.704.723
26/9/2025 16,50 16,87 +1,87% 16,48 16,91 16,75 16,81 16,87 171 5.363.925
25/9/2025 16,41 16,56 -0,96% 16,37 16,84 16,51 16,39 16,56 337 7.869.454
24/9/2025 16,64 16,72 -0,95% 16,42 17,06 16,72 16,64 16,72 394 9.986.563
23/9/2025 17,17 16,88 -2,99% 16,63 17,44 16,98 16,77 16,88 438 10.229.844
22/9/2025 17,65 17,40 -2,68% 16,97 17,88 17,33 17,23 17,40 1.893 12.535.407
19/9/2025 17,23 17,88 +1,42% 17,23 17,88 17,65 17,67 17,88 445 7.471.081
18/9/2025 18,14 17,63 -2,43% 17,42 18,14 17,58 17,43 17,63 305 9.105.458
17/9/2025 17,38 18,07 +2,03% 17,38 18,07 17,71 18,00 18,07 356 10.655.428
16/9/2025 17,66 17,71 +0,23% 17,20 17,99 17,55 17,62 17,71 494 12.747.086
15/9/2025 16,71 17,67 +6,57% 16,67 17,68 17,22 17,47 17,67 589 13.442.750
12/9/2025 16,02 16,58 +2,22% 16,02 16,70 16,48 16,42 16,58 538 11.015.623
11/9/2025 15,95 16,22 +2,46% 15,87 16,38 16,14 16,22 16,30 308 10.417.383
10/9/2025 14,98 15,83 +4,49% 14,98 16,00 15,76 15,83 15,91 249 6.535.748
9/9/2025 15,35 15,15 -1,69% 14,90 15,49 15,14 14,95 15,15 490 10.762.454
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

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.