Italia markets open in 6 hours 40 minutes

PPLA Participations Ltd. (PPLA11.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
3,7500+0,0100 (+0,27%)
Alla chiusura: 04:37PM BRT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20243,74003,75003,74003,75003,750015
23 mag 20243,75003,75003,62003,74003,740070
22 mag 20243,72003,72003,72003,72003,72003
21 mag 20243,54003,74003,54003,74003,740022
20 mag 20243,75003,75003,62003,62003,620035
17 mag 20243,75003,75003,50003,74003,7400864
16 mag 20243,75003,75003,75003,75003,7500230
15 mag 20243,75003,75003,61003,73003,7300665
14 mag 20243,75003,75003,61003,74003,740047
13 mag 20243,73003,75003,62003,75003,7500232
10 mag 20243,61003,75003,61003,75003,750024
09 mag 20243,71003,74003,62003,62003,620053
08 mag 20243,61003,61003,61003,61003,61008
07 mag 20243,75003,75003,62003,62003,62005
06 mag 20243,62003,75003,61003,75003,7500147
03 mag 20243,75003,75003,63003,64003,6400124
02 mag 20243,75003,75003,75003,75003,7500-
30 apr 20243,73003,75003,61003,75003,7500103
29 apr 20243,60003,75003,59003,75003,750087
26 apr 20243,62003,74003,59003,60003,6000114
25 apr 20243,60003,66003,60003,62003,6200433
24 apr 20243,71003,71003,71003,71003,71003
23 apr 20243,71003,71003,71003,71003,710015
22 apr 20243,75003,75003,55003,75003,7500117
19 apr 20243,44003,75003,44003,75003,7500960
18 apr 20243,69003,69003,52003,52003,5200471
17 apr 20243,68003,69003,51003,69003,69006
16 apr 20243,64003,69003,46003,69003,6900308
15 apr 20243,69003,69003,38003,38003,3800206
12 apr 20243,52003,69003,52003,69003,69006
11 apr 20243,69003,69003,51003,69003,6900366
10 apr 20243,65003,69003,51003,69003,6900547
09 apr 20243,69003,69003,68003,68003,680013
08 apr 20243,68003,68003,68003,68003,680011
05 apr 20243,60003,67003,51003,67003,6700104
04 apr 20243,64003,68003,64003,68003,680053
03 apr 20243,60003,69003,50003,65003,6500261
02 apr 20243,42003,69003,37003,64003,64003.545
01 apr 20243,40003,61003,40003,61003,6100104
28 mar 20243,50003,61003,40003,61003,6100380
27 mar 20243,54003,61003,53003,61003,6100726
26 mar 20243,61003,61003,61003,61003,610027
25 mar 20243,69003,69003,61003,61003,6100209
22 mar 20243,54003,69003,46003,69003,69006.686
21 mar 20243,68003,68003,67003,67003,67009
20 mar 20243,69003,69003,52003,67003,6700283
19 mar 20243,66003,69003,66003,69003,69001.900
18 mar 20243,53003,61003,53003,61003,6100167
15 mar 20243,57003,71003,52003,52003,520022
14 mar 20243,53003,71003,51003,71003,710014
13 mar 20243,61003,61003,57003,60003,6000280
12 mar 20243,57003,57003,55003,57003,5700334
11 mar 20243,57003,60003,53003,57003,5700991
08 mar 20243,76003,76003,57003,57003,57002.511
07 mar 20243,73003,76003,73003,76003,760036
06 mar 20243,73003,73003,73003,73003,73001
05 mar 20243,89003,89003,78003,78003,7800122
04 mar 20243,81003,89003,69003,89003,8900758
01 mar 20243,83003,83003,81003,81003,8100112
29 feb 20243,72003,82003,64003,82003,82001.468
28 feb 20243,71003,71003,67003,67003,6700106
27 feb 20243,70003,70003,63003,63003,6300251
26 feb 20243,75003,78003,63003,70003,7000322
23 feb 20243,79003,79003,75003,75003,750078
22 feb 20243,82003,82003,75003,79003,790030
21 feb 20243,69003,82003,68003,82003,8200113
20 feb 20243,79003,79003,63003,70003,7000268
19 feb 20243,78003,79003,78003,79003,7900150
16 feb 20243,65003,69003,63003,63003,63002.222
15 feb 20243,65003,65003,65003,65003,650026
14 feb 20243,69003,69003,65003,65003,650027
09 feb 20243,70003,71003,69003,69003,6900350
08 feb 20243,86003,86003,67003,67003,6700292
07 feb 20243,65003,65003,65003,65003,650011
06 feb 20243,68003,90003,65003,65003,65001.384
05 feb 20243,83003,88003,67003,67003,6700227
02 feb 20243,91003,91003,83003,83003,8300211
01 feb 20243,66003,92003,65003,84003,8400100
31 gen 20243,71003,90003,62003,62003,6200146
30 gen 20243,95003,95003,71003,73003,7300336
29 gen 20243,95003,95003,72003,95003,9500621
26 gen 20243,66003,98003,66003,98003,98002.344
25 gen 20243,67003,67003,67003,67003,670021
24 gen 20243,62003,67003,62003,67003,67002
23 gen 20243,65003,69003,62003,69003,6900343
22 gen 20243,73003,73003,67003,67003,6700109
19 gen 20243,61003,70003,56003,70003,7000715
18 gen 20243,76003,79003,56003,61003,6100251
17 gen 20243,76003,76003,76003,76003,7600300
16 gen 20243,80003,80003,58003,79003,7900131
15 gen 20243,82003,82003,82003,82003,8200110
12 gen 20243,81003,81003,81003,81003,81001
11 gen 20243,70003,82003,70003,82003,8200138
10 gen 20243,78003,78003,70003,70003,700044
09 gen 20243,82003,83003,81003,83003,8300261
08 gen 20243,82003,82003,61003,77003,770023
05 gen 20243,80003,83003,80003,82003,8200295
04 gen 20243,78003,83003,57003,58003,580093
03 gen 20243,60003,90003,57003,83003,83001.094
02 gen 20243,64003,71003,56003,70003,7000374
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...