Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.018,09 +42,48 (+0,06%)
PPLA Participations Ltd. (PPLA11.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 05:07PM BRT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 3,7500 | 3,7500 | 3,5000 | 3,7400 | 3,7400 | 864 |
| 16 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 230 |
| 15 de mai. de 2024 | 3,7500 | 3,7500 | 3,6100 | 3,7300 | 3,7300 | 665 |
| 14 de mai. de 2024 | 3,7500 | 3,7500 | 3,6100 | 3,7400 | 3,7400 | 47 |
| 13 de mai. de 2024 | 3,7300 | 3,7500 | 3,6200 | 3,7500 | 3,7500 | 232 |
| 10 de mai. de 2024 | 3,6100 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 24 |
| 09 de mai. de 2024 | 3,7100 | 3,7400 | 3,6200 | 3,6200 | 3,6200 | 53 |
| 08 de mai. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 8 |
| 07 de mai. de 2024 | 3,7500 | 3,7500 | 3,6200 | 3,6200 | 3,6200 | 5 |
| 06 de mai. de 2024 | 3,6200 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 147 |
| 03 de mai. de 2024 | 3,7500 | 3,7500 | 3,6300 | 3,6400 | 3,6400 | 124 |
| 02 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 30 de abr. de 2024 | 3,7300 | 3,7500 | 3,6100 | 3,7500 | 3,7500 | 103 |
| 29 de abr. de 2024 | 3,6000 | 3,7500 | 3,5900 | 3,7500 | 3,7500 | 87 |
| 26 de abr. de 2024 | 3,6200 | 3,7400 | 3,5900 | 3,6000 | 3,6000 | 114 |
| 25 de abr. de 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6200 | 3,6200 | 433 |
| 24 de abr. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3 |
| 23 de abr. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 15 |
| 22 de abr. de 2024 | 3,7500 | 3,7500 | 3,5500 | 3,7500 | 3,7500 | 117 |
| 19 de abr. de 2024 | 3,4400 | 3,7500 | 3,4400 | 3,7500 | 3,7500 | 960 |
| 18 de abr. de 2024 | 3,6900 | 3,6900 | 3,5200 | 3,5200 | 3,5200 | 471 |
| 17 de abr. de 2024 | 3,6800 | 3,6900 | 3,5100 | 3,6900 | 3,6900 | 6 |
| 16 de abr. de 2024 | 3,6400 | 3,6900 | 3,4600 | 3,6900 | 3,6900 | 308 |
| 15 de abr. de 2024 | 3,6900 | 3,6900 | 3,3800 | 3,3800 | 3,3800 | 206 |
| 12 de abr. de 2024 | 3,5200 | 3,6900 | 3,5200 | 3,6900 | 3,6900 | 6 |
| 11 de abr. de 2024 | 3,6900 | 3,6900 | 3,5100 | 3,6900 | 3,6900 | 366 |
| 10 de abr. de 2024 | 3,6500 | 3,6900 | 3,5100 | 3,6900 | 3,6900 | 547 |
| 09 de abr. de 2024 | 3,6900 | 3,6900 | 3,6800 | 3,6800 | 3,6800 | 13 |
| 08 de abr. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 11 |
| 05 de abr. de 2024 | 3,6000 | 3,6700 | 3,5100 | 3,6700 | 3,6700 | 104 |
| 04 de abr. de 2024 | 3,6400 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | 53 |
| 03 de abr. de 2024 | 3,6000 | 3,6900 | 3,5000 | 3,6500 | 3,6500 | 261 |
| 02 de abr. de 2024 | 3,4200 | 3,6900 | 3,3700 | 3,6400 | 3,6400 | 3.545 |
| 01 de abr. de 2024 | 3,4000 | 3,6100 | 3,4000 | 3,6100 | 3,6100 | 104 |
| 28 de mar. de 2024 | 3,5000 | 3,6100 | 3,4000 | 3,6100 | 3,6100 | 380 |
| 27 de mar. de 2024 | 3,5400 | 3,6100 | 3,5300 | 3,6100 | 3,6100 | 726 |
| 26 de mar. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 27 |
| 25 de mar. de 2024 | 3,6900 | 3,6900 | 3,6100 | 3,6100 | 3,6100 | 209 |
| 22 de mar. de 2024 | 3,5400 | 3,6900 | 3,4600 | 3,6900 | 3,6900 | 6.686 |
| 21 de mar. de 2024 | 3,6800 | 3,6800 | 3,6700 | 3,6700 | 3,6700 | 9 |
| 20 de mar. de 2024 | 3,6900 | 3,6900 | 3,5200 | 3,6700 | 3,6700 | 283 |
| 19 de mar. de 2024 | 3,6600 | 3,6900 | 3,6600 | 3,6900 | 3,6900 | 1.900 |
| 18 de mar. de 2024 | 3,5300 | 3,6100 | 3,5300 | 3,6100 | 3,6100 | 167 |
| 15 de mar. de 2024 | 3,5700 | 3,7100 | 3,5200 | 3,5200 | 3,5200 | 22 |
| 14 de mar. de 2024 | 3,5300 | 3,7100 | 3,5100 | 3,7100 | 3,7100 | 14 |
| 13 de mar. de 2024 | 3,6100 | 3,6100 | 3,5700 | 3,6000 | 3,6000 | 280 |
| 12 de mar. de 2024 | 3,5700 | 3,5700 | 3,5500 | 3,5700 | 3,5700 | 334 |
| 11 de mar. de 2024 | 3,5700 | 3,6000 | 3,5300 | 3,5700 | 3,5700 | 991 |
| 08 de mar. de 2024 | 3,7600 | 3,7600 | 3,5700 | 3,5700 | 3,5700 | 2.511 |
| 07 de mar. de 2024 | 3,7300 | 3,7600 | 3,7300 | 3,7600 | 3,7600 | 36 |
| 06 de mar. de 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1 |
| 05 de mar. de 2024 | 3,8900 | 3,8900 | 3,7800 | 3,7800 | 3,7800 | 122 |
| 04 de mar. de 2024 | 3,8100 | 3,8900 | 3,6900 | 3,8900 | 3,8900 | 758 |
| 01 de mar. de 2024 | 3,8300 | 3,8300 | 3,8100 | 3,8100 | 3,8100 | 112 |
| 29 de fev. de 2024 | 3,7200 | 3,8200 | 3,6400 | 3,8200 | 3,8200 | 1.468 |
| 28 de fev. de 2024 | 3,7100 | 3,7100 | 3,6700 | 3,6700 | 3,6700 | 106 |
| 27 de fev. de 2024 | 3,7000 | 3,7000 | 3,6300 | 3,6300 | 3,6300 | 251 |
| 26 de fev. de 2024 | 3,7500 | 3,7800 | 3,6300 | 3,7000 | 3,7000 | 322 |
| 23 de fev. de 2024 | 3,7900 | 3,7900 | 3,7500 | 3,7500 | 3,7500 | 78 |
| 22 de fev. de 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7900 | 3,7900 | 30 |
| 21 de fev. de 2024 | 3,6900 | 3,8200 | 3,6800 | 3,8200 | 3,8200 | 113 |
| 20 de fev. de 2024 | 3,7900 | 3,7900 | 3,6300 | 3,7000 | 3,7000 | 268 |
| 19 de fev. de 2024 | 3,7800 | 3,7900 | 3,7800 | 3,7900 | 3,7900 | 150 |
| 16 de fev. de 2024 | 3,6500 | 3,6900 | 3,6300 | 3,6300 | 3,6300 | 2.222 |
| 15 de fev. de 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 26 |
| 14 de fev. de 2024 | 3,6900 | 3,6900 | 3,6500 | 3,6500 | 3,6500 | 27 |
| 09 de fev. de 2024 | 3,7000 | 3,7100 | 3,6900 | 3,6900 | 3,6900 | 350 |
| 08 de fev. de 2024 | 3,8600 | 3,8600 | 3,6700 | 3,6700 | 3,6700 | 292 |
| 07 de fev. de 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 11 |
| 06 de fev. de 2024 | 3,6800 | 3,9000 | 3,6500 | 3,6500 | 3,6500 | 1.384 |
| 05 de fev. de 2024 | 3,8300 | 3,8800 | 3,6700 | 3,6700 | 3,6700 | 227 |
| 02 de fev. de 2024 | 3,9100 | 3,9100 | 3,8300 | 3,8300 | 3,8300 | 211 |
| 01 de fev. de 2024 | 3,6600 | 3,9200 | 3,6500 | 3,8400 | 3,8400 | 100 |
| 31 de jan. de 2024 | 3,7100 | 3,9000 | 3,6200 | 3,6200 | 3,6200 | 146 |
| 30 de jan. de 2024 | 3,9500 | 3,9500 | 3,7100 | 3,7300 | 3,7300 | 336 |
| 29 de jan. de 2024 | 3,9500 | 3,9500 | 3,7200 | 3,9500 | 3,9500 | 621 |
| 26 de jan. de 2024 | 3,6600 | 3,9800 | 3,6600 | 3,9800 | 3,9800 | 2.344 |
| 25 de jan. de 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 21 |
| 24 de jan. de 2024 | 3,6200 | 3,6700 | 3,6200 | 3,6700 | 3,6700 | 2 |
| 23 de jan. de 2024 | 3,6500 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 343 |
| 22 de jan. de 2024 | 3,7300 | 3,7300 | 3,6700 | 3,6700 | 3,6700 | 109 |
| 19 de jan. de 2024 | 3,6100 | 3,7000 | 3,5600 | 3,7000 | 3,7000 | 715 |
| 18 de jan. de 2024 | 3,7600 | 3,7900 | 3,5600 | 3,6100 | 3,6100 | 251 |
| 17 de jan. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 300 |
| 16 de jan. de 2024 | 3,8000 | 3,8000 | 3,5800 | 3,7900 | 3,7900 | 131 |
| 15 de jan. de 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 110 |
| 12 de jan. de 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 1 |
| 11 de jan. de 2024 | 3,7000 | 3,8200 | 3,7000 | 3,8200 | 3,8200 | 138 |
| 10 de jan. de 2024 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | 44 |
| 09 de jan. de 2024 | 3,8200 | 3,8300 | 3,8100 | 3,8300 | 3,8300 | 261 |
| 08 de jan. de 2024 | 3,8200 | 3,8200 | 3,6100 | 3,7700 | 3,7700 | 23 |
| 05 de jan. de 2024 | 3,8000 | 3,8300 | 3,8000 | 3,8200 | 3,8200 | 295 |
| 04 de jan. de 2024 | 3,7800 | 3,8300 | 3,5700 | 3,5800 | 3,5800 | 93 |
| 03 de jan. de 2024 | 3,6000 | 3,9000 | 3,5700 | 3,8300 | 3,8300 | 1.094 |
| 02 de jan. de 2024 | 3,6400 | 3,7100 | 3,5600 | 3,7000 | 3,7000 | 374 |
| 28 de dez. de 2023 | 3,6500 | 3,6500 | 3,5600 | 3,5600 | 3,5600 | 226 |
| 27 de dez. de 2023 | 3,7100 | 3,7100 | 3,5700 | 3,5700 | 3,5700 | 52 |
| 26 de dez. de 2023 | 3,6600 | 3,7100 | 3,6200 | 3,7100 | 3,7100 | 1.965 |
| 22 de dez. de 2023 | 3,6200 | 3,6600 | 3,5500 | 3,6600 | 3,6600 | 1.063 |
| 21 de dez. de 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 50 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.