PPLA Participations Ltd. (PPLA11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 11:22AM BRT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 3.7300 | 3.7300 | 3.6200 | 3.6400 | 3.6400 | 159 |
| May 10, 2024 | 3.6100 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 24 |
| May 09, 2024 | 3.7100 | 3.7400 | 3.6200 | 3.6200 | 3.6200 | 53 |
| May 08, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 8 |
| May 07, 2024 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 5 |
| May 06, 2024 | 3.6200 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 147 |
| May 03, 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6400 | 3.6400 | 124 |
| May 02, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 30, 2024 | 3.7300 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 103 |
| Apr 29, 2024 | 3.6000 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 87 |
| Apr 26, 2024 | 3.6200 | 3.7400 | 3.5900 | 3.6000 | 3.6000 | 114 |
| Apr 25, 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 433 |
| Apr 24, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3 |
| Apr 23, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 15 |
| Apr 22, 2024 | 3.7500 | 3.7500 | 3.5500 | 3.7500 | 3.7500 | 117 |
| Apr 19, 2024 | 3.4400 | 3.7500 | 3.4400 | 3.7500 | 3.7500 | 960 |
| Apr 18, 2024 | 3.6900 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | 471 |
| Apr 17, 2024 | 3.6800 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 6 |
| Apr 16, 2024 | 3.6400 | 3.6900 | 3.4600 | 3.6900 | 3.6900 | 308 |
| Apr 15, 2024 | 3.6900 | 3.6900 | 3.3800 | 3.3800 | 3.3800 | 206 |
| Apr 12, 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6900 | 3.6900 | 6 |
| Apr 11, 2024 | 3.6900 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 366 |
| Apr 10, 2024 | 3.6500 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 547 |
| Apr 09, 2024 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | 3.6800 | 13 |
| Apr 08, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 11 |
| Apr 05, 2024 | 3.6000 | 3.6700 | 3.5100 | 3.6700 | 3.6700 | 104 |
| Apr 04, 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 53 |
| Apr 03, 2024 | 3.6000 | 3.6900 | 3.5000 | 3.6500 | 3.6500 | 261 |
| Apr 02, 2024 | 3.4200 | 3.6900 | 3.3700 | 3.6400 | 3.6400 | 3,545 |
| Apr 01, 2024 | 3.4000 | 3.6100 | 3.4000 | 3.6100 | 3.6100 | 104 |
| Mar 28, 2024 | 3.5000 | 3.6100 | 3.4000 | 3.6100 | 3.6100 | 380 |
| Mar 27, 2024 | 3.5400 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 726 |
| Mar 26, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 27 |
| Mar 25, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 209 |
| Mar 22, 2024 | 3.5400 | 3.6900 | 3.4600 | 3.6900 | 3.6900 | 6,686 |
| Mar 21, 2024 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 9 |
| Mar 20, 2024 | 3.6900 | 3.6900 | 3.5200 | 3.6700 | 3.6700 | 283 |
| Mar 19, 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | 1,900 |
| Mar 18, 2024 | 3.5300 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 167 |
| Mar 15, 2024 | 3.5700 | 3.7100 | 3.5200 | 3.5200 | 3.5200 | 22 |
| Mar 14, 2024 | 3.5300 | 3.7100 | 3.5100 | 3.7100 | 3.7100 | 14 |
| Mar 13, 2024 | 3.6100 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 280 |
| Mar 12, 2024 | 3.5700 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 334 |
| Mar 11, 2024 | 3.5700 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 991 |
| Mar 08, 2024 | 3.7600 | 3.7600 | 3.5700 | 3.5700 | 3.5700 | 2,511 |
| Mar 07, 2024 | 3.7300 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 36 |
| Mar 06, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
| Mar 05, 2024 | 3.8900 | 3.8900 | 3.7800 | 3.7800 | 3.7800 | 122 |
| Mar 04, 2024 | 3.8100 | 3.8900 | 3.6900 | 3.8900 | 3.8900 | 758 |
| Mar 01, 2024 | 3.8300 | 3.8300 | 3.8100 | 3.8100 | 3.8100 | 112 |
| Feb 29, 2024 | 3.7200 | 3.8200 | 3.6400 | 3.8200 | 3.8200 | 1,468 |
| Feb 28, 2024 | 3.7100 | 3.7100 | 3.6700 | 3.6700 | 3.6700 | 106 |
| Feb 27, 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 251 |
| Feb 26, 2024 | 3.7500 | 3.7800 | 3.6300 | 3.7000 | 3.7000 | 322 |
| Feb 23, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 78 |
| Feb 22, 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 30 |
| Feb 21, 2024 | 3.6900 | 3.8200 | 3.6800 | 3.8200 | 3.8200 | 113 |
| Feb 20, 2024 | 3.7900 | 3.7900 | 3.6300 | 3.7000 | 3.7000 | 268 |
| Feb 19, 2024 | 3.7800 | 3.7900 | 3.7800 | 3.7900 | 3.7900 | 150 |
| Feb 16, 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6300 | 3.6300 | 2,222 |
| Feb 15, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 26 |
| Feb 14, 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 27 |
| Feb 09, 2024 | 3.7000 | 3.7100 | 3.6900 | 3.6900 | 3.6900 | 350 |
| Feb 08, 2024 | 3.8600 | 3.8600 | 3.6700 | 3.6700 | 3.6700 | 292 |
| Feb 07, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 11 |
| Feb 06, 2024 | 3.6800 | 3.9000 | 3.6500 | 3.6500 | 3.6500 | 1,384 |
| Feb 05, 2024 | 3.8300 | 3.8800 | 3.6700 | 3.6700 | 3.6700 | 227 |
| Feb 02, 2024 | 3.9100 | 3.9100 | 3.8300 | 3.8300 | 3.8300 | 211 |
| Feb 01, 2024 | 3.6600 | 3.9200 | 3.6500 | 3.8400 | 3.8400 | 100 |
| Jan 31, 2024 | 3.7100 | 3.9000 | 3.6200 | 3.6200 | 3.6200 | 146 |
| Jan 30, 2024 | 3.9500 | 3.9500 | 3.7100 | 3.7300 | 3.7300 | 336 |
| Jan 29, 2024 | 3.9500 | 3.9500 | 3.7200 | 3.9500 | 3.9500 | 621 |
| Jan 26, 2024 | 3.6600 | 3.9800 | 3.6600 | 3.9800 | 3.9800 | 2,344 |
| Jan 25, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 21 |
| Jan 24, 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 2 |
| Jan 23, 2024 | 3.6500 | 3.6900 | 3.6200 | 3.6900 | 3.6900 | 343 |
| Jan 22, 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6700 | 3.6700 | 109 |
| Jan 19, 2024 | 3.6100 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 715 |
| Jan 18, 2024 | 3.7600 | 3.7900 | 3.5600 | 3.6100 | 3.6100 | 251 |
| Jan 17, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 300 |
| Jan 16, 2024 | 3.8000 | 3.8000 | 3.5800 | 3.7900 | 3.7900 | 131 |
| Jan 15, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 110 |
| Jan 12, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 1 |
| Jan 11, 2024 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 138 |
| Jan 10, 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 44 |
| Jan 09, 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8300 | 3.8300 | 261 |
| Jan 08, 2024 | 3.8200 | 3.8200 | 3.6100 | 3.7700 | 3.7700 | 23 |
| Jan 05, 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8200 | 3.8200 | 295 |
| Jan 04, 2024 | 3.7800 | 3.8300 | 3.5700 | 3.5800 | 3.5800 | 93 |
| Jan 03, 2024 | 3.6000 | 3.9000 | 3.5700 | 3.8300 | 3.8300 | 1,094 |
| Jan 02, 2024 | 3.6400 | 3.7100 | 3.5600 | 3.7000 | 3.7000 | 374 |
| Dec 28, 2023 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 226 |
| Dec 27, 2023 | 3.7100 | 3.7100 | 3.5700 | 3.5700 | 3.5700 | 52 |
| Dec 26, 2023 | 3.6600 | 3.7100 | 3.6200 | 3.7100 | 3.7100 | 1,965 |
| Dec 22, 2023 | 3.6200 | 3.6600 | 3.5500 | 3.6600 | 3.6600 | 1,063 |
| Dec 21, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 50 |
| Dec 20, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 2 |
| Dec 19, 2023 | 3.6200 | 3.7400 | 3.6200 | 3.7200 | 3.7200 | 9 |
| Dec 18, 2023 | 3.6200 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 292 |
| Dec 15, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 8 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.