Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas PLUN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 2,3405 | -0,12 | -4,90% | 2,47 | 2,5095 | 2,3005 | 703.641 |
| 07 Mai 2024 | 2,461 | -0,04 | -1,76% | 2,5295 | 2,569 | 2,42 | 767.726 |
| 06 Mai 2024 | 2,505 | -0,04 | -1,49% | 2,58 | 2,69 | 2,4805 | 1.194.558 |
| 03 Mai 2024 | 2,543 | 0,25 | 10,78% | 2,2995 | 2,5695 | 2,2905 | 1.269.336 |
| 02 Mai 2024 | 2,2955 | 0,15 | 6,77% | 2,1995 | 2,3415 | 2,1595 | 847.982 |
| 30 Abr 2024 | 2,15 | -0,09 | -4,08% | 2,28 | 2,2895 | 2,14 | 564.019 |
| 29 Abr 2024 | 2,2415 | -0,04 | -1,54% | 2,30 | 2,435 | 2,2305 | 453.275 |
| 26 Abr 2024 | 2,2765 | 0,06 | 2,55% | 2,24 | 2,2995 | 2,23 | 725.740 |
| 25 Abr 2024 | 2,22 | -0,03 | -1,51% | 2,25 | 2,3065 | 2,102 | 900.290 |
| 24 Abr 2024 | 2,254 | -0,19 | -7,64% | 2,48 | 2,52 | 2,2405 | 1.292.802 |
| 23 Abr 2024 | 2,4405 | 0,10 | 4,29% | 2,3405 | 2,563 | 2,3205 | 971.841 |
| 22 Abr 2024 | 2,34 | -0,07 | -2,80% | 2,398 | 2,4505 | 2,3005 | 833.561 |
| 19 Abr 2024 | 2,4075 | -0,14 | -5,35% | 2,5005 | 2,551 | 2,381 | 598.396 |
| 18 Abr 2024 | 2,5435 | -0,02 | -0,68% | 2,5785 | 2,615 | 2,4585 | 386.595 |
| 17 Abr 2024 | 2,561 | 0,02 | 0,85% | 2,5195 | 2,698 | 2,507 | 565.722 |
| 16 Abr 2024 | 2,5395 | -0,13 | -4,91% | 2,6995 | 2,6995 | 2,5345 | 583.770 |
| 15 Abr 2024 | 2,6705 | -0,05 | -1,95% | 2,689 | 2,90 | 2,6425 | 623.160 |
| 12 Abr 2024 | 2,7235 | -0,05 | -1,80% | 2,752 | 2,8195 | 2,6905 | 599.407 |
| 11 Abr 2024 | 2,7735 | -0,10 | -3,35% | 2,88 | 2,9265 | 2,705 | 664.429 |
| 10 Abr 2024 | 2,8695 | -0,11 | -3,66% | 3,0095 | 3,055 | 2,8195 | 570.909 |
| 09 Abr 2024 | 2,9785 | 0,09 | 3,22% | 2,8995 | 3,0495 | 2,8515 | 622.474 |
| 08 Abr 2024 | 2,8855 | -0,01 | -0,35% | 2,938 | 2,9645 | 2,8005 | 608.130 |
| 05 Abr 2024 | 2,8955 | -0,02 | -0,81% | 2,912 | 2,969 | 2,765 | 949.663 |
| 04 Abr 2024 | 2,919 | -0,08 | -2,51% | 3,0005 | 3,119 | 2,9005 | 907.205 |
| 03 Abr 2024 | 2,994 | 0,08 | 2,59% | 2,94 | 3,04 | 2,8365 | 815.771 |
| 02 Abr 2024 | 2,9185 | -0,29 | -8,94% | 3,1945 | 3,24 | 2,9005 | 958.776 |
| 28 Mar 2024 | 3,205 | 0,05 | 1,68% | 3,181 | 3,23 | 3,101 | 604.166 |
| 27 Mar 2024 | 3,152 | 0,16 | 5,24% | 3,02 | 3,254 | 2,967 | 712.175 |
| 26 Mar 2024 | 2,995 | -0,08 | -2,70% | 3,061 | 3,137 | 2,971 | 438.782 |
| 25 Mar 2024 | 3,078 | -0,07 | -2,25% | 3,16 | 3,267 | 3,052 | 469.362 |
| 22 Mar 2024 | 3,149 | -0,17 | -5,18% | 3,349 | 3,372 | 3,119 | 552.491 |
| 21 Mar 2024 | 3,321 | 0,08 | 2,37% | 3,218 | 3,403 | 3,208 | 648.778 |
| 20 Mar 2024 | 3,244 | 0,24 | 8,03% | 3,00 | 3,296 | 2,90 | 879.059 |
| 19 Mar 2024 | 3,003 | 0,01 | 0,30% | 2,994 | 3,026 | 2,817 | 555.170 |
| 18 Mar 2024 | 2,994 | -0,05 | -1,58% | 3,071 | 3,10 | 2,904 | 733.024 |
| 15 Mar 2024 | 3,042 | -0,04 | -1,43% | 3,073 | 3,178 | 3,00 | 498.191 |
| 14 Mar 2024 | 3,086 | 0,00 | 0,16% | 3,109 | 3,20 | 2,991 | 616.644 |
| 13 Mar 2024 | 3,081 | -0,21 | -6,32% | 3,251 | 3,28 | 3,044 | 750.755 |
| 12 Mar 2024 | 3,289 | -0,08 | -2,46% | 3,381 | 3,478 | 3,191 | 848.925 |
| 11 Mar 2024 | 3,372 | -0,31 | -8,34% | 3,709 | 3,747 | 3,311 | 1.024.859 |
| 08 Mar 2024 | 3,679 | 0,12 | 3,40% | 3,563 | 3,934 | 3,511 | 1.395.029 |
| 07 Mar 2024 | 3,558 | -0,14 | -3,84% | 3,65 | 3,82 | 3,489 | 695.520 |
| 06 Mar 2024 | 3,70 | 0,34 | 9,99% | 3,355 | 3,75 | 3,301 | 1.250.554 |
| 05 Mar 2024 | 3,364 | -0,21 | -5,85% | 3,546 | 3,547 | 3,314 | 695.808 |
| 04 Mar 2024 | 3,573 | 0,03 | 0,93% | 3,56 | 3,734 | 3,391 | 1.779.339 |
| 01 Mar 2024 | 3,54 | 0,27 | 8,16% | 3,15 | 3,549 | 2,811 | 3.676.946 |
| 29 Fev 2024 | 3,273 | 0,13 | 4,10% | 3,197 | 3,583 | 3,11 | 1.430.093 |
| 28 Fev 2024 | 3,144 | -0,15 | -4,41% | 3,349 | 3,45 | 3,108 | 1.240.185 |
| 27 Fev 2024 | 3,289 | 0,46 | 16,42% | 2,815 | 3,349 | 2,73 | 1.614.870 |
| 26 Fev 2024 | 2,825 | 0,05 | 1,77% | 2,776 | 2,834 | 2,606 | 793.759 |
| 23 Fev 2024 | 2,776 | -0,11 | -3,94% | 2,961 | 3,104 | 2,75 | 1.659.438 |
| 22 Fev 2024 | 2,89 | -0,27 | -8,66% | 3,214 | 3,321 | 2,881 | 1.100.151 |
| 21 Fev 2024 | 3,164 | -0,27 | -7,92% | 3,379 | 3,458 | 3,086 | 1.032.548 |
| 20 Fev 2024 | 3,436 | -0,11 | -3,18% | 3,555 | 3,629 | 3,421 | 322.027 |
| 19 Fev 2024 | 3,549 | -0,11 | -3,11% | 3,65 | 3,65 | 3,525 | 303.440 |
| 16 Fev 2024 | 3,663 | -0,05 | -1,37% | 3,721 | 3,771 | 3,50 | 863.717 |
| 15 Fev 2024 | 3,714 | -0,24 | -6,12% | 3,931 | 3,99 | 3,663 | 984.855 |
| 14 Fev 2024 | 3,956 | 0,07 | 1,80% | 3,89 | 4,102 | 3,813 | 1.002.971 |
| 13 Fev 2024 | 3,886 | -0,37 | -8,74% | 4,281 | 4,298 | 3,821 | 1.077.592 |
| 12 Fev 2024 | 4,258 | 0,25 | 6,26% | 4,019 | 4,349 | 3,975 | 980.110 |
| 09 Fev 2024 | 4,007 | 0,12 | 3,14% | 3,89 | 4,112 | 3,834 | 614.133 |
