Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas PLNTRY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 8,37993 | 0,00 | -0,04% | 8,40333 | 8,40645 | 8,35901 | 0 |
| 21 Jul 2024 | 8,38306 | 0,00 | 0,00% | 8,38306 | 8,38306 | 8,38306 | 0 |
| 20 Jul 2024 | 8,38306 | 0,00 | 0,00% | 8,38306 | 8,38306 | 8,38306 | 0 |
| 19 Jul 2024 | 8,38306 | -0,03 | -0,31% | 8,4077 | 8,41297 | 8,37178 | 0 |
| 18 Jul 2024 | 8,40877 | -0,03 | -0,35% | 8,43801 | 8,43883 | 8,39597 | 0 |
| 17 Jul 2024 | 8,43872 | 0,03 | 0,30% | 8,41079 | 8,44574 | 8,40996 | 0 |
| 16 Jul 2024 | 8,41356 | -0,04 | -0,45% | 8,45117 | 8,47699 | 8,39309 | 0 |
| 15 Jul 2024 | 8,45131 | -0,01 | -0,12% | 8,46218 | 8,49442 | 8,4299 | 0 |
| 14 Jul 2024 | 8,46175 | 0,00 | -0,01% | 8,43852 | 8,47866 | 8,43436 | 0 |
| 13 Jul 2024 | 8,4627 | 0,00 | 0,00% | 8,4627 | 8,4627 | 8,4627 | 0 |
| 12 Jul 2024 | 8,4627 | 0,05 | 0,58% | 8,41392 | 8,48129 | 8,40095 | 0 |
| 11 Jul 2024 | 8,41353 | 0,05 | 0,65% | 8,35795 | 8,4195 | 8,36127 | 0 |
| 10 Jul 2024 | 8,35901 | 0,00 | -0,03% | 8,36194 | 8,40429 | 8,33807 | 0 |
| 09 Jul 2024 | 8,36158 | 0,06 | 0,70% | 8,30324 | 8,36815 | 8,29409 | 0 |
| 08 Jul 2024 | 8,30304 | 0,05 | 0,62% | 8,25135 | 8,32626 | 8,24134 | 0 |
| 07 Jul 2024 | 8,25217 | -0,02 | -0,20% | 8,23474 | 8,26846 | 8,23205 | 0 |
| 06 Jul 2024 | 8,26846 | 0,00 | 0,00% | 8,26846 | 8,26846 | 8,26846 | 0 |
| 05 Jul 2024 | 8,26846 | 0,03 | 0,35% | 8,24207 | 8,29031 | 8,23888 | 0 |
| 04 Jul 2024 | 8,23988 | 0,07 | 0,87% | 8,16889 | 8,24645 | 8,1609 | 0 |
| 03 Jul 2024 | 8,16916 | 0,05 | 0,63% | 8,11684 | 8,19681 | 8,10785 | 0 |
| 02 Jul 2024 | 8,11826 | 0,00 | -0,05% | 8,12148 | 8,13222 | 8,0866 | 0 |
| 01 Jul 2024 | 8,12261 | -0,03 | -0,35% | 8,15116 | 8,22236 | 8,11134 | 0 |
| 30 Jun 2024 | 8,15097 | 0,02 | 0,23% | 8,13291 | 8,15658 | 8,12631 | 0 |
| 29 Jun 2024 | 8,13239 | 0,00 | 0,00% | 8,13239 | 8,13239 | 8,13239 | 0 |
| 28 Jun 2024 | 8,13239 | -0,04 | -0,44% | 8,16569 | 8,1924 | 8,10544 | 0 |
| 27 Jun 2024 | 8,16803 | 0,04 | 0,50% | 8,12703 | 8,18005 | 8,1337 | 0 |
| 26 Jun 2024 | 8,12769 | -0,08 | -0,99% | 8,2074 | 8,22698 | 8,12159 | 0 |
| 25 Jun 2024 | 8,20924 | -0,03 | -0,32% | 8,23522 | 8,26717 | 8,18187 | 0 |
| 24 Jun 2024 | 8,2354 | 0,13 | 1,58% | 8,10834 | 8,24377 | 8,10364 | 0 |
| 23 Jun 2024 | 8,10738 | -0,01 | -0,13% | 8,10993 | 8,12103 | 8,08898 | 0 |
| 22 Jun 2024 | 8,11793 | 0,00 | 0,00% | 8,11793 | 8,11793 | 8,11793 | 0 |
| 21 Jun 2024 | 8,11793 | -0,01 | -0,08% | 8,12395 | 8,14363 | 8,08522 | 0 |
| 20 Jun 2024 | 8,12481 | 0,05 | 0,56% | 8,07951 | 8,1519 | 8,06891 | 0 |
| 19 Jun 2024 | 8,07946 | 0,02 | 0,28% | 8,08399 | 8,09281 | 8,03331 | 0 |
| 18 Jun 2024 | 8,05698 | -0,05 | -0,67% | 8,11137 | 8,10257 | 8,02307 | 0 |
| 17 Jun 2024 | 8,111 | 0,10 | 1,26% | 8,013 | 8,1135 | 7,98308 | 0 |
| 16 Jun 2024 | 8,01019 | 0,00 | 0,00% | 8,01019 | 8,01019 | 8,01019 | 0 |
| 15 Jun 2024 | 8,01019 | 0,00 | 0,00% | 8,01019 | 8,01019 | 8,01019 | 0 |
| 14 Jun 2024 | 8,01019 | -0,02 | -0,19% | 8,02465 | 8,06112 | 7,96651 | 0 |
| 13 Jun 2024 | 8,02559 | -0,04 | -0,47% | 8,06233 | 8,07133 | 7,9746 | 0 |
| 12 Jun 2024 | 8,06339 | 0,05 | 0,61% | 8,01414 | 8,10927 | 8,00428 | 0 |
| 11 Jun 2024 | 8,01453 | -0,04 | -0,54% | 8,05909 | 8,07986 | 7,98704 | 0 |
| 10 Jun 2024 | 8,05836 | -0,05 | -0,60% | 8,09855 | 8,10685 | 8,0252 | 0 |
| 09 Jun 2024 | 8,10705 | 0,02 | 0,21% | 8,12209 | 8,12516 | 8,08884 | 0 |
| 08 Jun 2024 | 8,08967 | 0,00 | 0,00% | 8,08967 | 8,08967 | 8,08967 | 0 |
| 07 Jun 2024 | 8,08967 | -0,12 | -1,48% | 8,2114 | 8,22696 | 8,08967 | 0 |
| 06 Jun 2024 | 8,21083 | 0,03 | 0,39% | 8,17806 | 8,22098 | 8,13552 | 0 |
| 05 Jun 2024 | 8,17862 | -0,07 | -0,79% | 8,2439 | 8,24579 | 8,14195 | 0 |
| 04 Jun 2024 | 8,24397 | 0,03 | 0,36% | 8,21446 | 8,25481 | 8,16348 | 0 |
| 03 Jun 2024 | 8,21442 | 0,03 | 0,35% | 8,18525 | 8,21769 | 8,12983 | 0 |
| 02 Jun 2024 | 8,18559 | 0,00 | 0,00% | 8,18559 | 8,18559 | 8,18559 | 0 |
| 01 Jun 2024 | 8,18559 | 0,00 | 0,00% | 8,18559 | 8,18559 | 8,18559 | 0 |
| 31 Mai 2024 | 8,18559 | 0,03 | 0,31% | 8,15913 | 8,22628 | 8,13662 | 0 |
| 30 Mai 2024 | 8,16003 | 0,02 | 0,20% | 8,14266 | 8,17192 | 8,11545 | 0 |
| 29 Mai 2024 | 8,14339 | -0,09 | -1,06% | 8,22851 | 8,24757 | 8,13449 | 0 |
| 28 Mai 2024 | 8,23036 | 0,04 | 0,54% | 8,18764 | 8,29887 | 8,21183 | 0 |
| 27 Mai 2024 | 8,18647 | -0,03 | -0,35% | 8,21545 | 8,23373 | 8,0196 | 0 |
| 26 Mai 2024 | 8,21533 | 0,00 | -0,04% | 8,10382 | 8,22035 | 8,08597 | 0 |
| 25 Mai 2024 | 8,21895 | 0,00 | 0,00% | 8,21895 | 8,21895 | 8,21895 | 0 |
| 24 Mai 2024 | 8,21895 | 0,05 | 0,58% | 8,16969 | 8,22796 | 8,16526 | 0 |
| 23 Mai 2024 | 8,17127 | 0,00 | 0,03% | 8,16609 | 8,20629 | 8,15452 | 0 |
| 22 Mai 2024 | 8,16854 | -0,05 | -0,62% | 8,21903 | 8,26793 | 8,15136 | 0 |
| 21 Mai 2024 | 8,21944 | -0,01 | -0,07% | 8,22731 | 8,23718 | 8,20062 | 0 |
| 20 Mai 2024 | 8,22555 | 0,00 | 0,03% | 8,22257 | 8,24394 | 8,21143 | 0 |
| 19 Mai 2024 | 8,22288 | 0,00 | 0,01% | 8,2461 | 8,24759 | 8,21163 | 0 |
| 18 Mai 2024 | 8,22215 | 0,00 | 0,00% | 8,22215 | 8,22215 | 8,22215 | 0 |
| 17 Mai 2024 | 8,22215 | -0,01 | -0,12% | 8,23418 | 8,23974 | 8,18982 | 0 |
| 16 Mai 2024 | 8,23237 | 0,02 | 0,18% | 8,21622 | 8,24764 | 8,18131 | 0 |
| 15 Mai 2024 | 8,21727 | 0,04 | 0,44% | 8,17981 | 8,23251 | 8,179 | 0 |
| 14 Mai 2024 | 8,18113 | 0,06 | 0,73% | 8,12089 | 8,19646 | 8,0918 | 0 |
| 13 Mai 2024 | 8,1219 | 0,04 | 0,53% | 8,07784 | 8,13675 | 8,06006 | 0 |
| 12 Mai 2024 | 8,0793 | -0,03 | -0,33% | 8,06827 | 8,10616 | 8,06747 | 0 |
| 11 Mai 2024 | 8,10616 | 0,00 | 0,00% | 8,10616 | 8,10616 | 8,10616 | 0 |
| 10 Mai 2024 | 8,10616 | -0,02 | -0,20% | 8,12271 | 8,12847 | 8,05689 | 0 |
| 09 Mai 2024 | 8,12235 | 0,04 | 0,46% | 8,07703 | 8,12598 | 8,03706 | 0 |
| 08 Mai 2024 | 8,08531 | 0,04 | 0,52% | 8,04322 | 8,10259 | 8,02055 | 0 |
| 07 Mai 2024 | 8,04328 | -0,03 | -0,36% | 8,07362 | 8,08243 | 8,03737 | 0 |
| 06 Mai 2024 | 8,07228 | 0,03 | 0,37% | 8,03985 | 8,09077 | 8,02046 | 0 |
| 05 Mai 2024 | 8,04272 | -0,01 | -0,06% | 7,97091 | 8,06368 | 7,96579 | 0 |
| 04 Mai 2024 | 8,04782 | 0,00 | 0,00% | 8,04782 | 8,04782 | 8,04782 | 0 |
| 03 Mai 2024 | 8,04782 | 0,02 | 0,27% | 8,02634 | 8,10057 | 8,01745 | 0 |
| 02 Mai 2024 | 8,02626 | 0,03 | 0,38% | 7,99346 | 8,04436 | 7,97315 | 0 |
| 01 Mai 2024 | 7,99588 | 0,01 | 0,18% | 7,98193 | 8,05723 | 7,95719 | 0 |
| 30 Abr 2024 | 7,98178 | -0,07 | -0,92% | 8,0559 | 8,05623 | 7,969 | 0 |
| 29 Abr 2024 | 8,05607 | -0,01 | -0,08% | 8,0633 | 8,08609 | 7,92427 | 0 |
| 28 Abr 2024 | 8,06263 | 0,02 | 0,22% | 8,05551 | 8,07381 | 8,04252 | 0 |
| 27 Abr 2024 | 8,04526 | 0,00 | 0,00% | 8,04526 | 8,04526 | 8,04526 | 0 |
| 26 Abr 2024 | 8,04526 | -0,05 | -0,58% | 8,09188 | 8,11081 | 8,01488 | 0 |
| 25 Abr 2024 | 8,09189 | 0,05 | 0,66% | 8,03853 | 8,09519 | 8,02285 | 0 |
| 24 Abr 2024 | 8,03898 | -0,05 | -0,57% | 8,08411 | 8,09591 | 8,02163 | 0 |
