Plural Recebiveis (PLCR11)

PLCR11
🏛️ Brasil →
79.10
Última Actualización: 2025-07-21
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 79.34 79.34 78.70 79.17 0.0M
2023-12-27 78.19 79.43 78.19 79.34 0.0M
2023-12-26 77.99 78.63 77.76 78.01 0.0M
2023-12-22 77.17 78.51 77.14 77.99 0.0M
2023-12-21 76.33 77.21 76.06 77.17 0.0M
2023-12-20 76.48 76.94 75.88 76.24 0.0M
2023-12-19 75.92 76.52 75.80 76.48 0.0M
2023-12-18 75.96 76.02 75.56 75.72 0.0M
2023-12-15 76.51 76.58 75.44 75.80 0.0M
2023-12-14 75.75 76.58 75.75 76.51 0.0M
2023-12-13 75.80 75.98 75.72 75.88 0.0M
2023-12-12 76.07 76.27 75.80 75.82 0.0M
2023-12-11 76.25 76.61 76.06 76.07 0.0M
2023-12-08 76.07 76.61 76.07 76.24 0.0M
2023-12-07 76.06 77.66 76.04 76.19 0.0M
2023-12-06 75.97 76.21 75.97 76.06 0.0M
2023-12-05 75.97 76.06 75.88 75.97 0.0M
2023-12-04 76.17 76.23 75.80 75.97 0.0M
2023-12-01 76.22 76.58 75.54 76.46 0.0M
2023-11-30 76.38 77.99 75.95 77.46 0.0M
2023-11-29 76.43 76.66 75.54 76.38 0.0M
2023-11-28 77.41 77.41 75.86 76.46 0.0M
2023-11-27 76.69 77.45 76.69 77.41 0.0M
2023-11-24 76.85 77.26 76.71 76.75 0.0M
2023-11-23 77.29 77.29 76.85 76.94 0.0M
2023-11-22 77.54 77.54 77.12 77.29 0.0M
2023-11-21 77.32 77.47 76.93 77.40 0.0M
2023-11-20 77.37 77.46 76.89 77.23 0.0M
2023-11-17 76.81 77.49 76.68 77.09 0.0M
2023-11-16 76.71 76.82 76.50 76.81 0.0M
2023-11-14 76.73 76.73 76.59 76.71 0.0M
2023-11-13 76.81 76.81 76.67 76.73 0.0M
2023-11-10 77.09 77.09 76.51 76.81 0.0M
2023-11-09 76.66 77.29 76.39 76.54 0.0M
2023-11-08 76.38 76.64 76.15 76.64 0.0M
2023-11-07 75.95 76.58 75.84 76.38 0.0M
2023-11-06 75.84 76.67 75.64 75.95 0.0M
2023-11-03 75.80 76.37 75.80 75.84 0.0M
2023-11-01 76.02 76.63 75.66 75.87 0.0M
2023-10-31 76.12 76.95 76.12 76.76 0.0M
2023-10-30 76.88 77.21 75.87 76.12 0.0M
2023-10-27 76.46 76.70 76.25 76.67 0.0M
2023-10-26 77.28 77.63 75.68 76.46 0.0M
2023-10-25 78.22 78.22 76.44 77.28 0.0M
2023-10-24 78.28 78.68 77.37 77.41 0.0M
2023-10-23 78.73 79.01 77.92 78.09 0.0M
2023-10-20 79.06 79.10 78.37 78.72 0.0M
2023-10-19 79.28 79.32 78.75 79.07 0.0M
2023-10-18 79.15 79.42 78.55 79.28 0.0M
2023-10-17 78.28 79.15 78.27 78.55 0.0M
2023-10-16 78.20 78.55 77.90 78.28 0.0M
2023-10-13 78.57 78.58 77.86 78.26 0.0M
2023-10-11 78.21 79.07 78.19 78.19 0.0M
2023-10-10 78.33 78.57 78.28 78.36 0.0M
2023-10-09 78.55 78.59 78.23 78.33 0.0M
2023-10-06 78.50 78.55 78.29 78.55 0.0M
2023-10-05 79.07 79.11 78.17 78.50 0.0M
2023-10-04 79.42 79.42 78.98 79.07 0.0M
2023-10-03 79.59 79.59 79.17 79.46 0.0M
2023-10-02 80.12 80.13 79.24 79.71 0.0M
2023-09-29 79.10 80.18 79.10 80.07 0.0M
2023-09-28 80.22 80.22 78.40 78.87 0.0M
2023-09-27 79.85 80.32 78.93 80.24 0.0M
2023-09-26 79.54 79.62 79.21 79.34 0.0M
2023-09-25 79.46 79.66 79.21 79.55 0.0M
2023-09-22 79.59 79.76 79.25 79.34 0.0M
2023-09-21 78.82 79.62 78.82 79.25 0.0M
2023-09-20 80.01 80.05 78.39 78.39 0.0M
2023-09-19 79.84 80.11 79.68 80.01 0.0M
2023-09-18 79.10 79.84 78.67 79.83 0.0M
2023-09-15 79.08 79.21 78.62 79.09 0.0M
2023-09-14 78.95 79.21 78.74 79.08 0.0M
2023-09-13 78.78 79.07 78.78 78.97 0.0M
2023-09-12 79.16 79.21 78.84 78.90 0.0M
2023-09-11 78.78 79.15 78.78 78.99 0.0M
2023-09-09 91.00 91.00 91.00 91.00 0.0M
2023-09-08 78.28 78.77 78.28 78.57 0.0M
2023-09-06 77.84 78.81 77.84 78.28 0.0M
2023-09-05 77.85 78.35 77.53 77.78 0.0M
2023-09-04 78.02 78.19 77.45 77.93 0.0M
2023-09-02 90.58 90.58 90.58 90.58 0.0M
2023-09-01 77.57 78.56 77.22 78.03 0.0M
2023-08-31 77.21 77.77 77.11 77.58 0.0M
2023-08-30 78.40 78.53 76.11 77.02 0.0M
2023-08-29 78.29 78.52 77.90 78.38 0.0M
2023-08-28 78.33 78.33 77.74 78.29 0.0M
2023-08-25 78.19 78.21 77.59 78.20 0.0M
2023-08-24 78.25 78.34 77.92 77.92 0.0M
2023-08-23 77.77 78.29 77.77 78.25 0.0M
2023-08-22 77.92 78.21 77.25 77.61 0.0M
2023-08-21 78.29 78.34 77.50 77.92 0.0M
2023-08-18 77.53 78.34 76.84 78.29 0.0M
2023-08-17 78.35 78.41 77.52 77.53 0.0M
2023-08-16 78.35 78.38 77.78 78.34 0.0M
2023-08-15 77.77 78.38 77.52 78.17 0.0M
2023-08-14 77.82 78.35 77.71 77.77 0.0M
2023-08-11 77.61 77.77 76.04 77.77 0.0M
2023-08-10 77.15 77.61 76.63 77.39 0.0M
2023-08-09 77.31 77.77 76.63 77.11 0.0M
2023-08-08 77.11 78.12 76.78 77.10 0.0M
2023-08-07 75.87 78.37 75.74 78.21 0.0M
2023-08-04 76.16 76.73 75.35 75.95 0.0M
2023-08-03 75.73 76.04 75.21 75.81 0.0M
2023-08-02 75.74 75.82 74.59 75.73 0.0M
2023-08-01 75.47 76.10 75.00 75.74 0.0M
2023-07-31 74.93 75.17 74.53 75.06 0.0M
2023-07-28 75.11 75.47 74.51 74.64 0.0M
2023-07-27 74.90 75.35 74.51 75.10 0.0M
2023-07-26 74.90 75.35 74.10 74.90 0.0M
2023-07-25 75.46 75.51 74.93 74.93 0.0M
2023-07-24 75.52 75.52 74.94 75.41 0.0M
2023-07-21 75.27 75.46 74.93 75.34 0.0M
2023-07-20 75.34 75.51 74.93 75.27 0.0M
2023-07-19 74.91 75.38 74.15 75.34 0.0M
2023-07-18 74.91 75.51 74.43 74.91 0.0M
2023-07-17 74.93 75.51 74.34 74.92 0.0M
2023-07-14 74.07 75.60 73.67 74.92 0.0M
2023-07-13 73.34 75.75 73.04 74.07 0.0M
2023-07-12 73.23 73.40 72.87 73.27 0.0M
2023-07-11 72.57 73.49 72.13 73.22 0.0M
2023-07-10 72.58 73.23 72.40 72.57 0.0M
2023-07-07 72.56 72.57 72.29 72.46 0.0M
2023-07-06 72.74 72.74 72.29 72.62 0.0M
2023-07-05 72.77 72.78 72.43 72.57 0.0M
2023-07-04 72.81 72.99 72.45 72.77 0.0M
2023-07-03 72.51 73.22 72.08 72.79 0.0M
2023-06-30 71.94 72.32 71.86 72.24 0.0M
2023-06-29 71.61 72.36 71.12 71.86 0.0M
2023-06-28 71.34 72.36 71.11 71.61 0.0M
2023-06-27 71.33 72.39 71.11 71.33 0.0M
2023-06-26 70.98 71.35 70.70 71.33 0.0M
2023-06-23 70.86 71.02 70.53 70.85 0.0M
2023-06-22 71.03 71.03 70.61 70.98 0.0M
2023-06-21 70.98 71.02 70.53 70.98 0.0M
2023-06-20 70.96 70.96 70.53 70.83 0.0M
2023-06-19 70.83 70.98 70.54 70.94 0.0M
2023-06-16 70.97 70.97 70.60 70.83 0.0M
2023-06-15 70.96 71.26 70.54 70.77 0.0M
2023-06-14 70.39 71.25 69.94 70.96 0.0M
2023-06-13 70.61 70.61 69.93 70.36 0.0M
2023-06-12 70.66 70.68 69.89 70.42 0.0M
2023-06-09 70.69 70.73 70.53 70.55 0.0M
2023-06-07 70.68 70.69 70.11 70.68 0.0M
2023-06-06 70.45 70.88 70.38 70.68 0.0M
2023-06-05 70.62 70.62 69.78 70.44 0.0M
2023-06-02 70.11 70.35 69.06 69.87 0.0M
2023-06-01 70.22 70.26 69.45 70.11 0.0M
2023-05-31 69.68 69.95 69.06 69.55 0.0M
2023-05-30 70.14 70.14 69.45 69.66 0.0M
2023-05-29 69.86 70.18 69.70 69.83 0.0M
2023-05-26 69.66 69.86 69.13 69.70 0.0M
2023-05-25 69.86 69.86 69.34 69.52 0.0M
2023-05-24 69.46 69.85 69.17 69.57 0.0M
2023-05-23 69.48 70.22 69.37 69.46 0.0M
2023-05-22 69.75 69.75 69.20 69.49 0.0M
2023-05-19 69.31 70.05 68.76 69.75 0.0M
2023-05-18 69.36 69.83 69.31 69.31 0.0M
2023-05-17 69.04 69.36 68.51 69.04 0.0M
2023-05-16 68.75 69.04 68.64 68.93 0.0M
2023-05-15 68.75 68.82 68.69 68.75 0.0M
2023-05-12 68.86 68.86 68.39 68.70 0.0M
2023-05-11 68.88 68.88 68.64 68.81 0.0M
2023-05-10 68.87 68.92 68.55 68.82 0.0M
2023-05-09 68.76 69.36 68.30 68.42 0.0M
2023-05-08 69.29 69.33 68.21 68.76 0.0M
2023-05-06 84.14 84.14 84.14 84.14 0.0M
2023-05-05 69.29 69.29 68.63 69.15 0.0M
2023-05-04 68.79 69.32 68.25 68.55 0.0M
2023-05-03 68.33 69.16 67.93 68.87 0.0M
2023-05-02 68.62 68.62 67.77 67.77 0.0M
2023-04-28 67.07 68.18 67.07 67.81 0.0M
2023-04-27 67.30 67.30 66.83 67.04 0.0M
2023-04-26 68.15 68.50 66.99 67.02 0.0M
2023-04-25 68.17 68.46 67.43 68.15 0.0M
2023-04-24 67.13 68.17 66.85 68.17 0.0M
2023-04-20 66.99 67.30 66.71 67.13 0.0M
2023-04-19 67.28 67.30 66.91 67.19 0.0M
2023-04-18 67.00 67.23 66.83 67.00 0.0M
2023-04-17 67.30 67.30 66.59 66.85 0.0M
2023-04-14 67.30 67.30 66.92 66.99 0.0M
2023-04-13 67.30 67.30 66.91 67.08 0.0M
2023-04-12 67.30 67.30 66.79 67.06 0.0M
2023-04-11 67.43 67.44 66.96 66.99 0.0M
2023-04-10 67.38 67.52 66.95 67.34 0.0M
2023-04-06 67.77 67.80 66.79 67.38 0.0M
2023-04-05 67.08 67.72 67.08 67.60 0.0M
2023-04-04 67.38 68.06 66.95 67.35 0.0M
2023-04-03 68.03 68.04 66.30 67.36 0.0M
2023-03-31 67.50 67.71 67.10 67.25 0.0M
2023-03-30 67.44 67.72 67.11 67.52 0.0M
2023-03-29 67.40 67.62 66.99 67.44 0.0M
2023-03-28 67.40 67.55 67.17 67.50 0.0M
2023-03-27 67.13 68.07 67.13 67.67 0.0M
2023-03-24 66.48 67.37 66.41 67.13 0.0M
2023-03-23 66.89 67.16 66.40 66.48 0.0M
2023-03-22 67.00 67.34 66.85 66.88 0.0M
2023-03-21 67.14 67.34 66.92 67.00 0.0M
2023-03-20 67.05 67.39 66.82 66.82 0.0M
2023-03-17 67.16 67.16 66.84 67.05 0.0M
2023-03-16 67.16 67.16 66.77 66.78 0.0M
2023-03-15 66.99 67.14 66.92 66.96 0.0M
2023-03-14 67.14 67.14 66.71 66.79 0.0M
2023-03-13 67.15 67.15 66.60 66.92 0.0M
2023-03-10 67.42 67.42 66.60 67.23 0.0M
2023-03-09 67.42 67.72 67.21 67.42 0.0M
2023-03-08 67.32 67.77 67.20 67.40 0.0M
2023-03-07 67.21 67.77 67.21 67.31 0.0M
2023-03-06 67.13 67.54 67.00 67.20 0.0M
2023-03-03 67.01 67.28 67.00 67.13 0.0M
2023-03-02 67.16 67.29 67.00 67.01 0.0M
2023-03-01 67.39 67.39 66.72 67.28 0.0M
2023-02-28 66.73 67.69 66.73 66.85 0.0M
2023-02-27 66.89 66.97 66.62 66.96 0.0M
2023-02-24 66.60 66.96 66.29 66.72 0.0M
2023-02-23 66.85 66.99 66.40 66.65 0.0M
2023-02-22 66.59 67.00 66.24 66.85 0.0M
2023-02-17 66.58 67.12 66.20 66.59 0.0M
2023-02-16 66.45 66.59 66.17 66.44 0.0M
2023-02-15 65.96 66.59 65.96 66.32 0.0M
2023-02-14 66.14 66.42 65.81 65.95 0.0M
2023-02-13 66.67 66.67 65.89 66.14 0.0M
2023-02-10 66.81 66.94 66.56 66.68 0.0M
2023-02-09 67.24 67.24 66.61 66.79 0.0M
2023-02-08 67.24 67.80 66.88 67.24 0.0M
2023-02-07 66.72 68.15 66.56 67.24 0.0M
2023-02-06 65.83 66.99 65.77 66.63 0.0M
2023-02-03 66.06 66.31 65.81 65.81 0.0M
2023-02-02 65.99 66.30 65.81 66.06 0.0M
2023-02-01 66.28 66.29 65.81 65.99 0.0M
2023-01-31 65.81 66.49 65.81 66.27 0.0M
2023-01-30 65.80 65.80 65.72 65.80 0.0M
2023-01-27 65.98 66.11 65.57 65.72 0.0M
2023-01-26 65.58 66.14 65.50 65.57 0.0M
2023-01-25 65.53 66.03 65.01 65.58 0.0M
2023-01-24 65.51 66.19 65.10 65.44 0.0M
2023-01-23 65.68 66.20 65.32 65.49 0.0M
2023-01-20 65.80 65.80 65.33 65.68 0.0M
2023-01-19 65.60 65.79 65.41 65.62 0.0M
2023-01-18 65.76 65.76 65.26 65.55 0.0M
2023-01-17 65.77 65.81 65.37 65.76 0.0M
2023-01-16 65.69 65.86 65.49 65.49 0.0M
2023-01-13 65.76 65.95 65.34 65.68 0.0M
2023-01-12 65.42 65.77 65.29 65.76 0.0M
2023-01-11 65.95 65.99 65.41 65.41 0.0M
2023-01-10 65.66 66.07 65.26 65.99 0.0M
2023-01-09 65.76 66.26 65.55 65.56 0.0M
2023-01-06 66.06 66.06 65.64 65.76 0.0M
2023-01-05 65.68 66.06 65.68 65.80 0.0M
2023-01-04 65.64 66.10 65.56 65.56 0.0M
2023-01-03 65.83 66.26 65.49 65.64 0.0M
2023-01-02 66.38 66.38 65.41 65.84 0.0M