Plural BRB Credito FI

PLCA11
🏛️ brazil →
70.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 96.72 96.85 94.00 96.00 0.0M
2022-12-28 94.74 97.40 92.15 96.95 0.0M
2022-12-27 97.95 98.00 90.00 91.50 0.0M
2022-12-26 97.19 97.99 91.00 97.95 0.0M
2022-12-23 96.83 96.83 96.50 96.78 0.0M
2022-12-22 91.16 97.50 91.16 97.49 0.0M
2022-12-21 96.45 96.45 89.32 95.95 0.0M
2022-12-20 91.77 98.00 89.02 95.99 0.0M
2022-12-19 91.10 91.89 86.31 91.75 0.0M
2022-12-16 91.00 93.99 85.60 89.70 0.0M
2022-12-15 94.80 94.80 89.26 94.80 0.0M
2022-12-14 93.49 94.99 90.10 94.83 0.0M
2022-12-13 92.85 94.00 88.35 93.94 0.0M
2022-12-12 92.99 92.99 90.01 91.50 0.0M
2022-12-09 92.77 93.48 92.77 93.36 0.0M
2022-12-08 93.95 93.95 90.00 92.80 0.0M
2022-12-07 91.62 94.49 91.62 93.95 0.0M
2022-12-06 91.85 91.87 91.57 91.60 0.0M
2022-12-05 95.69 95.69 91.50 91.81 0.0M
2022-12-02 99.97 99.97 95.80 95.80 0.0M
2022-12-01 95.03 95.03 91.13 91.13 0.0M
2022-11-30 94.40 94.44 93.88 94.44 0.0M
2022-11-29 94.83 94.87 94.44 94.44 0.0M
2022-11-28 91.50 94.50 91.40 94.50 0.0M
2022-11-25 92.02 92.97 91.50 92.50 0.0M
2022-11-24 94.01 94.50 91.50 91.50 0.0M
2022-11-23 94.92 94.92 94.87 94.87 0.0M
2022-11-22 94.97 94.97 93.72 94.92 0.0M
2022-11-21 94.90 95.00 91.50 92.70 0.0M
2022-11-18 93.01 94.92 92.00 92.57 0.0M
2022-11-17 94.92 94.92 93.00 93.00 0.0M
2022-11-16 94.88 94.95 94.81 94.94 0.0M
2022-11-14 94.99 94.99 94.81 94.81 0.0M
2022-11-11 94.79 94.90 94.79 94.84 0.0M
2022-11-10 94.00 95.96 94.00 94.84 0.0M
2022-11-09 94.45 94.58 93.20 94.30 0.0M
2022-11-08 94.25 95.98 94.25 94.45 0.0M
2022-11-07 94.25 95.99 93.05 94.25 0.0M
2022-11-03 94.99 96.50 93.01 96.00 0.0M
2022-11-01 93.87 95.75 93.45 95.00 0.0M
2022-10-31 94.70 96.46 94.42 94.52 0.0M
2022-10-28 96.89 98.00 96.51 98.00 0.0M
2022-10-27 96.89 99.14 94.15 95.90 0.0M
2022-10-26 96.71 96.89 96.71 96.89 0.0M
2022-10-25 95.00 96.89 95.00 96.82 0.0M
2022-10-24 97.00 97.05 94.07 95.69 0.0M
2022-10-21 99.20 99.20 94.50 96.20 0.0M
2022-10-20 97.00 99.40 95.06 99.00 0.0M
2022-10-19 96.99 96.99 96.99 96.99 0.0M
2022-10-18 97.44 97.44 96.48 97.00 0.0M
2022-10-17 97.45 97.45 96.66 97.45 0.0M
2022-10-14 97.90 97.90 96.49 97.39 0.0M
2022-10-13 97.74 98.70 95.00 96.50 0.0M
2022-10-11 97.74 97.74 97.74 97.74 0.0M
2022-10-10 98.70 98.70 97.79 97.79 0.0M
2022-10-07 97.00 99.39 96.98 98.75 0.0M
2022-10-06 95.86 97.29 94.71 96.89 0.0M
2022-10-05 97.77 97.77 96.99 97.00 0.0M
2022-10-04 96.35 97.21 95.85 97.03 0.0M
2022-10-03 97.33 97.50 91.32 97.23 0.0M
2022-09-30 98.92 98.92 98.92 98.92 0.0M
2022-09-29 97.00 97.29 96.08 97.29 0.0M
2022-09-28 97.30 97.30 96.05 96.07 0.0M
2022-09-27 99.45 99.45 96.05 96.05 0.0M
2022-09-26 99.48 99.48 97.35 97.35 0.0M
2022-09-23 99.48 99.48 99.00 99.00 0.0M
2022-09-22 97.23 99.48 97.23 99.48 0.0M
2022-09-21 99.00 99.45 97.26 98.00 0.0M
2022-09-20 97.26 99.37 97.21 98.00 0.0M
2022-09-19 99.45 99.45 97.21 98.89 0.0M
2022-09-16 99.50 99.50 99.37 99.38 0.0M
2022-09-15 98.95 99.95 98.95 99.50 0.0M
2022-09-14 97.11 99.89 97.11 98.00 0.0M
2022-09-13 97.35 99.95 97.10 99.95 0.0M
2022-09-12 99.99 99.99 96.80 99.99 0.0M
2022-09-09 99.99 99.99 99.98 99.98 0.0M
2022-09-08 98.95 99.99 96.66 99.99 0.0M
2022-09-06 99.49 99.50 97.01 99.45 0.0M
2022-09-05 99.96 99.98 97.00 99.98 0.0M
2022-09-02 99.97 99.97 97.04 97.05 0.0M
2022-09-01 97.26 99.98 97.03 97.03 0.0M
2022-08-31 99.80 99.80 98.16 98.16 0.0M
2022-08-30 97.16 100.88 97.15 100.88 0.0M
2022-08-29 102.00 102.00 102.00 102.00 0.0M
2022-08-26 100.78 101.99 97.00 97.00 0.0M
2022-08-25 98.50 100.80 96.05 96.05 0.0M
2022-08-24 100.00 100.98 100.00 100.98 0.0M
2022-08-23 98.01 100.00 98.01 99.94 0.0M
2022-08-22 98.02 100.04 98.01 98.01 0.0M
2022-08-19 99.25 100.00 98.01 98.02 0.0M
2022-08-18 99.98 99.99 98.01 98.01 0.0M
2022-08-17 99.99 100.04 96.05 99.98 0.0M
2022-08-16 99.99 99.99 96.05 99.97 0.0M
2022-08-15 100.00 100.00 96.00 99.99 0.0M
2022-08-12 104.50 104.50 96.08 99.28 0.0M
2022-08-11 100.00 100.00 96.00 96.00 0.0M
2022-08-10 100.10 100.10 98.00 98.01 0.0M
2022-08-09 97.00 100.10 97.00 100.10 0.0M