Plural Recebiveis

PLCR11
🏛️ brazil →
79.10
Last Update: 2025-07-21
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
2024-12-30 75.10 77.07 75.10 75.21 0.0M
2024-12-27 75.73 80.04 73.99 74.72 0.0M
2024-12-26 72.51 76.49 71.53 74.98 0.0M
2024-12-23 67.78 73.27 67.78 72.51 0.0M
2024-12-20 66.73 68.18 66.73 67.78 0.0M
2024-12-19 66.98 67.48 66.41 66.72 0.0M
2024-12-18 67.20 68.37 67.00 67.00 0.0M
2024-12-17 68.30 68.91 67.26 67.75 0.0M
2024-12-16 71.10 71.10 68.29 68.29 0.0M
2024-12-13 70.84 71.15 68.91 69.23 0.0M
2024-12-12 68.60 71.14 68.18 70.82 0.0M
2024-12-11 68.20 69.03 68.19 68.38 0.0M
2024-12-10 71.16 71.94 67.69 68.12 0.0M
2024-12-09 72.29 74.03 71.16 71.16 0.0M
2024-12-06 72.43 74.44 72.19 72.32 0.0M
2024-12-05 72.61 72.86 71.03 72.43 0.0M
2024-12-04 74.41 74.61 72.36 72.61 0.0M
2024-12-03 75.12 75.12 74.11 74.11 0.0M
2024-12-02 77.07 77.07 75.12 75.12 0.0M
2024-11-29 77.06 77.06 75.99 76.34 0.0M
2024-11-28 77.92 77.92 76.29 76.29 0.0M
2024-11-27 79.12 79.12 77.87 77.92 0.0M
2024-11-26 78.89 79.22 78.89 78.91 0.0M
2024-11-25 79.70 80.16 78.73 78.89 0.0M
2024-11-22 77.74 80.12 76.97 79.70 0.0M
2024-11-21 76.39 77.64 76.39 77.27 0.0M
2024-11-19 77.14 78.20 75.83 76.35 0.0M
2024-11-18 78.04 78.29 77.14 77.14 0.0M
2024-11-14 78.02 78.03 76.92 78.03 0.0M
2024-11-13 77.27 78.04 77.27 77.83 0.0M
2024-11-12 77.75 78.15 77.48 78.00 0.0M
2024-11-11 77.84 78.56 77.56 77.75 0.0M
2024-11-08 78.44 79.21 77.76 78.10 0.0M
2024-11-07 78.01 78.54 77.85 78.44 0.0M
2024-11-06 77.92 78.57 77.76 78.01 0.0M
2024-11-05 79.04 79.38 77.77 78.05 0.0M
2024-11-04 80.20 80.21 78.86 79.32 0.0M
2024-11-01 80.44 82.35 79.22 80.45 0.0M
2024-10-31 81.45 81.45 79.97 80.45 0.0M
2024-10-30 78.37 82.22 78.37 81.56 0.0M
2024-10-29 77.44 78.46 76.96 78.38 0.0M
2024-10-28 76.66 77.49 76.57 77.44 0.0M
2024-10-25 77.01 77.52 76.28 76.76 0.0M
2024-10-24 77.68 77.68 76.47 77.01 0.0M
2024-10-23 78.71 78.72 77.10 77.10 0.0M
2024-10-22 79.26 79.28 78.05 78.66 0.0M
2024-10-21 79.18 79.62 78.71 79.26 0.0M
2024-10-18 79.19 79.47 79.04 79.18 0.0M
2024-10-17 80.07 80.57 79.22 79.33 0.0M
2024-10-16 80.93 80.93 79.96 80.33 0.0M
2024-10-15 79.47 80.91 79.19 80.91 0.0M
2024-10-14 78.61 79.48 78.31 79.46 0.0M
2024-10-11 78.61 79.20 78.51 78.61 0.0M
2024-10-10 78.62 79.86 78.15 78.86 0.0M
2024-10-09 77.79 78.89 77.78 78.51 0.0M
2024-10-08 79.00 79.05 77.74 77.74 0.0M
2024-10-07 78.41 79.12 78.41 78.42 0.0M
2024-10-04 79.18 79.93 78.41 78.66 0.0M
2024-10-03 79.04 79.70 78.90 79.18 0.0M
2024-10-02 79.57 79.96 79.00 79.02 0.0M
2024-10-01 81.70 81.70 79.40 79.77 0.0M
2024-09-30 78.95 81.24 78.95 79.64 0.0M
2024-09-27 79.24 79.24 78.76 78.92 0.0M
2024-09-26 78.70 79.30 78.32 78.46 0.0M
2024-09-25 78.76 79.61 78.58 78.71 0.0M
2024-09-24 80.45 80.45 78.56 78.56 0.0M
2024-09-23 79.96 80.47 79.96 80.35 0.0M
2024-09-20 80.34 80.49 79.50 79.96 0.0M
2024-09-19 82.11 82.11 79.35 79.54 0.0M
2024-09-18 81.49 81.74 81.25 81.37 0.0M
2024-09-17 81.54 81.74 81.16 81.47 0.0M
2024-09-16 80.91 81.62 80.91 81.61 0.0M
2024-09-13 80.95 81.25 80.71 81.00 0.0M
2024-09-12 81.25 81.25 80.68 80.95 0.0M
2024-09-11 81.10 81.58 81.10 81.16 0.0M
2024-09-10 82.11 82.11 81.10 81.10 0.0M
2024-09-09 81.85 81.85 81.16 81.54 0.0M
2024-09-06 81.81 82.07 81.40 81.85 0.0M
2024-09-05 81.82 82.02 81.64 81.81 0.0M
2024-09-04 81.73 81.87 81.57 81.57 0.0M
2024-09-03 81.88 81.88 81.54 81.82 0.0M
2024-09-02 82.12 82.12 81.80 81.88 0.0M
2024-08-30 81.46 82.73 81.46 81.83 0.0M
2024-08-29 82.37 82.81 81.46 81.46 0.0M
2024-08-28 81.54 82.82 81.54 82.03 0.0M
2024-08-27 81.79 82.02 81.50 81.53 0.0M
2024-08-26 81.43 81.68 81.12 81.48 0.0M
2024-08-23 81.93 82.06 81.11 81.43 0.0M
2024-08-22 82.07 82.07 81.54 81.79 0.0M
2024-08-21 81.90 81.99 81.35 81.45 0.0M
2024-08-20 82.74 82.74 81.50 81.50 0.0M
2024-08-19 82.73 82.74 81.87 82.26 0.0M
2024-08-16 82.53 82.54 81.88 82.34 0.0M
2024-08-15 81.74 82.54 81.38 81.88 0.0M
2024-08-14 81.96 82.35 81.46 81.74 0.0M
2024-08-13 82.30 82.75 81.41 81.41 0.0M
2024-08-12 81.88 82.31 81.34 82.31 0.0M
2024-08-09 82.03 82.14 81.52 81.88 0.0M
2024-08-08 81.53 81.93 81.43 81.43 0.0M
2024-08-07 81.85 81.88 81.51 81.52 0.0M
2024-08-06 81.21 81.74 81.20 81.74 0.0M
2024-08-05 81.21 81.40 80.60 81.20 0.0M
2024-08-02 81.22 81.85 81.07 81.34 0.0M
2024-08-01 81.64 81.90 81.22 81.63 0.0M
2024-07-31 81.17 81.62 80.41 80.94 0.0M
2024-07-30 80.51 81.19 80.51 80.77 0.0M
2024-07-29 80.69 81.49 80.50 80.50 0.0M
2024-07-26 81.16 81.46 80.88 81.46 0.0M
2024-07-25 81.07 81.47 80.50 80.50 0.0M
2024-07-24 81.30 81.30 80.79 81.11 0.0M
2024-07-23 80.78 81.47 80.78 81.23 0.0M
2024-07-22 81.33 81.47 80.78 81.16 0.0M
2024-07-19 80.99 81.47 80.76 81.16 0.0M
2024-07-18 81.54 81.54 80.69 80.82 0.0M
2024-07-17 81.34 81.58 80.96 81.54 0.0M
2024-07-16 80.50 81.58 80.24 80.56 0.0M
2024-07-15 80.45 80.78 80.27 80.50 0.0M
2024-07-12 80.69 81.24 80.23 80.45 0.0M
2024-07-11 81.61 81.61 80.71 80.76 0.0M
2024-07-10 81.49 81.54 80.79 81.51 0.0M
2024-07-09 81.35 81.63 80.27 81.52 0.0M
2024-07-08 80.35 81.61 80.22 81.53 0.0M
2024-07-05 80.15 80.41 79.95 80.19 0.0M
2024-07-04 80.47 80.59 79.84 80.15 0.0M
2024-07-03 80.67 80.67 80.22 80.22 0.0M
2024-07-02 79.82 80.87 79.76 80.56 0.0M
2024-07-01 79.09 80.12 79.08 79.76 0.0M
2024-06-28 79.41 81.36 79.13 79.38 0.0M
2024-06-27 79.96 80.23 79.12 79.38 0.0M
2024-06-26 79.34 80.46 78.90 79.98 0.0M
2024-06-25 78.62 79.49 78.62 78.90 0.0M
2024-06-24 79.35 79.64 77.69 77.96 0.0M
2024-06-21 80.11 80.44 79.35 79.35 0.0M
2024-06-20 79.52 80.11 79.28 79.56 0.0M
2024-06-19 79.46 79.94 79.28 79.28 0.0M
2024-06-18 79.09 80.77 78.48 79.51 0.0M
2024-06-17 78.86 79.48 78.86 79.04 0.0M
2024-06-14 77.73 78.91 77.64 78.86 0.0M
2024-06-13 79.08 79.45 77.64 77.64 0.0M
2024-06-12 79.78 80.15 78.94 79.08 0.0M
2024-06-11 79.71 79.79 79.12 79.79 0.0M
2024-06-10 80.38 80.52 78.57 79.56 0.0M
2024-06-07 80.24 80.53 80.14 80.38 0.0M
2024-06-06 80.17 81.07 80.17 80.24 0.0M
2024-06-05 80.73 80.73 80.08 80.21 0.0M
2024-06-04 81.48 81.48 80.55 80.73 0.0M
2024-06-03 82.12 82.12 80.94 81.48 0.0M
2024-05-31 81.97 82.12 81.95 82.12 0.0M
2024-05-29 80.95 82.04 80.95 81.99 0.0M
2024-05-28 81.88 81.97 80.95 80.95 0.0M
2024-05-27 81.76 81.77 81.54 81.76 0.0M
2024-05-25 88.19 88.19 88.19 88.19 0.0M
2024-05-24 81.88 81.99 81.62 81.78 0.0M
2024-05-23 81.61 81.92 81.53 81.79 0.0M
2024-05-22 81.90 82.06 81.60 81.82 0.0M
2024-05-21 82.25 82.27 81.75 81.97 0.0M
2024-05-20 81.50 82.34 81.32 82.20 0.0M
2024-05-17 81.28 81.50 81.14 81.44 0.0M
2024-05-16 81.09 81.49 81.09 81.27 0.0M
2024-05-15 81.13 81.28 80.95 81.09 0.0M
2024-05-14 81.11 81.48 80.94 81.13 0.0M
2024-05-13 80.90 81.48 80.89 80.94 0.0M
2024-05-10 80.89 81.50 79.95 80.90 0.0M
2024-05-09 80.77 81.41 80.77 80.89 0.0M
2024-05-08 80.96 81.23 80.73 80.77 0.0M
2024-05-07 80.68 81.05 80.68 80.96 0.0M
2024-05-06 80.81 81.36 80.68 80.68 0.0M
2024-05-03 81.14 81.51 80.67 80.81 0.0M
2024-05-02 82.52 83.41 80.68 80.77 0.0M
2024-04-30 81.78 82.06 81.58 81.61 0.0M
2024-04-29 81.49 81.78 81.49 81.78 0.0M
2024-04-26 81.74 81.77 81.42 81.61 0.0M
2024-04-25 80.77 81.77 80.40 81.51 0.0M
2024-04-24 81.04 81.60 80.63 80.78 0.0M
2024-04-23 81.77 81.77 80.86 80.86 0.0M
2024-04-22 82.06 82.06 80.63 81.23 0.0M
2024-04-19 82.23 82.23 80.64 81.65 0.0M
2024-04-18 82.23 82.23 81.42 81.48 0.0M
2024-04-17 82.38 82.38 81.89 82.23 0.0M
2024-04-16 82.64 83.62 82.27 82.85 0.0M
2024-04-15 82.55 83.04 82.39 82.64 0.0M
2024-04-12 82.25 83.06 82.25 82.38 0.0M
2024-04-11 82.70 83.01 82.15 82.25 0.0M
2024-04-10 82.06 82.69 81.88 82.68 0.0M
2024-04-09 81.88 82.38 81.83 82.28 0.0M
2024-04-08 82.10 82.11 81.38 81.85 0.0M
2024-04-05 83.02 83.06 81.64 82.10 0.0M
2024-04-04 81.79 82.86 81.11 82.79 0.0M
2024-04-03 81.63 82.27 81.55 81.55 0.0M
2024-04-02 82.17 82.28 81.10 81.65 0.0M
2024-04-01 83.16 83.16 81.37 81.88 0.0M
2024-03-28 82.62 82.89 82.38 82.89 0.0M
2024-03-27 82.68 82.80 82.20 82.62 0.0M
2024-03-26 81.61 82.69 81.61 82.68 0.0M
2024-03-25 82.35 82.41 80.97 81.61 0.0M
2024-03-23 90.39 90.39 90.39 90.39 0.0M
2024-03-22 82.38 82.42 80.97 82.33 0.0M
2024-03-21 81.54 82.61 81.54 82.37 0.0M
2024-03-20 81.23 82.89 80.89 81.98 0.0M
2024-03-19 81.16 81.86 80.77 80.88 0.0M
2024-03-18 80.40 81.23 80.40 81.16 0.0M
2024-03-15 80.49 81.13 80.28 80.76 0.0M
2024-03-14 81.28 81.28 80.61 80.92 0.0M
2024-03-13 80.96 81.28 80.70 81.28 0.0M
2024-03-12 80.65 80.97 80.15 80.70 0.0M
2024-03-11 81.06 81.06 80.79 80.79 0.0M
2024-03-08 80.59 80.77 80.34 80.61 0.0M
2024-03-07 80.64 80.64 80.52 80.59 0.0M
2024-03-06 80.63 80.63 80.15 80.63 0.0M
2024-03-05 80.23 80.67 80.23 80.58 0.0M
2024-03-04 80.97 80.97 80.19 80.22 0.0M
2024-03-01 80.61 81.34 79.73 80.97 0.0M
2024-02-29 80.57 80.65 79.61 80.65 0.0M
2024-02-28 80.56 80.57 79.47 80.24 0.0M
2024-02-27 80.65 80.65 79.93 80.34 0.0M
2024-02-26 80.92 80.93 79.89 80.65 0.0M
2024-02-23 80.08 81.13 79.73 80.83 0.0M
2024-02-22 79.91 81.15 79.59 80.06 0.0M
2024-02-21 79.60 79.92 79.45 79.91 0.0M
2024-02-20 79.91 79.91 79.44 79.60 0.0M
2024-02-19 79.05 79.74 79.05 79.62 0.0M
2024-02-16 79.44 79.53 78.53 79.03 0.0M
2024-02-15 78.47 79.44 78.44 79.44 0.0M
2024-02-14 78.64 78.64 78.35 78.48 0.0M
2024-02-09 78.63 78.64 78.26 78.64 0.0M
2024-02-08 79.32 79.33 78.53 78.72 0.0M
2024-02-07 78.97 79.40 78.52 78.94 0.0M
2024-02-06 78.34 78.96 78.09 78.52 0.0M
2024-02-05 78.29 78.52 78.06 78.34 0.0M
2024-02-02 78.22 78.63 78.22 78.29 0.0M
2024-02-01 79.44 79.54 78.09 78.29 0.0M
2024-01-31 78.97 79.23 78.76 79.10 0.0M
2024-01-30 78.62 78.97 78.32 78.97 0.0M
2024-01-29 78.34 79.08 78.18 78.71 0.0M
2024-01-26 78.76 79.08 78.31 78.34 0.0M
2024-01-25 79.04 79.16 78.76 78.96 0.0M
2024-01-24 78.72 79.61 78.54 79.04 0.0M
2024-01-23 78.30 78.76 78.30 78.51 0.0M
2024-01-22 78.72 78.72 78.36 78.45 0.0M
2024-01-19 78.46 79.25 78.34 78.64 0.0M
2024-01-18 79.50 79.50 78.31 78.46 0.0M
2024-01-17 79.30 79.30 78.63 78.88 0.0M
2024-01-16 78.92 79.55 78.80 79.30 0.0M
2024-01-15 79.23 79.23 78.73 78.92 0.0M
2024-01-12 78.54 79.58 78.48 79.23 0.0M
2024-01-11 79.17 79.17 78.55 78.55 0.0M
2024-01-10 78.91 80.37 78.91 79.17 0.0M
2024-01-09 79.25 79.70 78.68 78.68 0.0M
2024-01-08 79.69 79.69 79.25 79.25 0.0M
2024-01-05 79.67 79.67 78.85 79.45 0.0M
2024-01-04 79.59 79.59 78.62 78.72 0.0M
2024-01-03 79.31 79.85 79.16 79.60 0.0M
2024-01-02 79.86 79.86 79.21 79.31 0.0M