PPLA Participations Ltd. (PPLA11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 12:07PM BRT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.6100 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 24 |
| 09 May 2024 | 3.7100 | 3.7400 | 3.6200 | 3.6200 | 3.6200 | 53 |
| 08 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 8 |
| 07 May 2024 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 5 |
| 06 May 2024 | 3.6200 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 147 |
| 03 May 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6400 | 3.6400 | 124 |
| 02 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 30 Apr 2024 | 3.7300 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 103 |
| 29 Apr 2024 | 3.6000 | 3.7500 | 3.5900 | 3.7500 | 3.7500 | 87 |
| 26 Apr 2024 | 3.6200 | 3.7400 | 3.5900 | 3.6000 | 3.6000 | 114 |
| 25 Apr 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 433 |
| 24 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3 |
| 23 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 15 |
| 22 Apr 2024 | 3.7500 | 3.7500 | 3.5500 | 3.7500 | 3.7500 | 117 |
| 19 Apr 2024 | 3.4400 | 3.7500 | 3.4400 | 3.7500 | 3.7500 | 960 |
| 18 Apr 2024 | 3.6900 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | 471 |
| 17 Apr 2024 | 3.6800 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 6 |
| 16 Apr 2024 | 3.6400 | 3.6900 | 3.4600 | 3.6900 | 3.6900 | 308 |
| 15 Apr 2024 | 3.6900 | 3.6900 | 3.3800 | 3.3800 | 3.3800 | 206 |
| 12 Apr 2024 | 3.5200 | 3.6900 | 3.5200 | 3.6900 | 3.6900 | 6 |
| 11 Apr 2024 | 3.6900 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 366 |
| 10 Apr 2024 | 3.6500 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 547 |
| 09 Apr 2024 | 3.6900 | 3.6900 | 3.6800 | 3.6800 | 3.6800 | 13 |
| 08 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 11 |
| 05 Apr 2024 | 3.6000 | 3.6700 | 3.5100 | 3.6700 | 3.6700 | 104 |
| 04 Apr 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 53 |
| 03 Apr 2024 | 3.6000 | 3.6900 | 3.5000 | 3.6500 | 3.6500 | 261 |
| 02 Apr 2024 | 3.4200 | 3.6900 | 3.3700 | 3.6400 | 3.6400 | 3,545 |
| 01 Apr 2024 | 3.4000 | 3.6100 | 3.4000 | 3.6100 | 3.6100 | 104 |
| 28 Mar 2024 | 3.5000 | 3.6100 | 3.4000 | 3.6100 | 3.6100 | 380 |
| 27 Mar 2024 | 3.5400 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 726 |
| 26 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 27 |
| 25 Mar 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 209 |
| 22 Mar 2024 | 3.5400 | 3.6900 | 3.4600 | 3.6900 | 3.6900 | 6,686 |
| 21 Mar 2024 | 3.6800 | 3.6800 | 3.6700 | 3.6700 | 3.6700 | 9 |
| 20 Mar 2024 | 3.6900 | 3.6900 | 3.5200 | 3.6700 | 3.6700 | 283 |
| 19 Mar 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6900 | 3.6900 | 1,900 |
| 18 Mar 2024 | 3.5300 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 167 |
| 15 Mar 2024 | 3.5700 | 3.7100 | 3.5200 | 3.5200 | 3.5200 | 22 |
| 14 Mar 2024 | 3.5300 | 3.7100 | 3.5100 | 3.7100 | 3.7100 | 14 |
| 13 Mar 2024 | 3.6100 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 280 |
| 12 Mar 2024 | 3.5700 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | 334 |
| 11 Mar 2024 | 3.5700 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 991 |
| 08 Mar 2024 | 3.7600 | 3.7600 | 3.5700 | 3.5700 | 3.5700 | 2,511 |
| 07 Mar 2024 | 3.7300 | 3.7600 | 3.7300 | 3.7600 | 3.7600 | 36 |
| 06 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
| 05 Mar 2024 | 3.8900 | 3.8900 | 3.7800 | 3.7800 | 3.7800 | 122 |
| 04 Mar 2024 | 3.8100 | 3.8900 | 3.6900 | 3.8900 | 3.8900 | 758 |
| 01 Mar 2024 | 3.8300 | 3.8300 | 3.8100 | 3.8100 | 3.8100 | 112 |
| 29 Feb 2024 | 3.7200 | 3.8200 | 3.6400 | 3.8200 | 3.8200 | 1,468 |
| 28 Feb 2024 | 3.7100 | 3.7100 | 3.6700 | 3.6700 | 3.6700 | 106 |
| 27 Feb 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6300 | 3.6300 | 251 |
| 26 Feb 2024 | 3.7500 | 3.7800 | 3.6300 | 3.7000 | 3.7000 | 322 |
| 23 Feb 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 78 |
| 22 Feb 2024 | 3.8200 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 30 |
| 21 Feb 2024 | 3.6900 | 3.8200 | 3.6800 | 3.8200 | 3.8200 | 113 |
| 20 Feb 2024 | 3.7900 | 3.7900 | 3.6300 | 3.7000 | 3.7000 | 268 |
| 19 Feb 2024 | 3.7800 | 3.7900 | 3.7800 | 3.7900 | 3.7900 | 150 |
| 16 Feb 2024 | 3.6500 | 3.6900 | 3.6300 | 3.6300 | 3.6300 | 2,222 |
| 15 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 26 |
| 14 Feb 2024 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 27 |
| 09 Feb 2024 | 3.7000 | 3.7100 | 3.6900 | 3.6900 | 3.6900 | 350 |
| 08 Feb 2024 | 3.8600 | 3.8600 | 3.6700 | 3.6700 | 3.6700 | 292 |
| 07 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 11 |
| 06 Feb 2024 | 3.6800 | 3.9000 | 3.6500 | 3.6500 | 3.6500 | 1,384 |
| 05 Feb 2024 | 3.8300 | 3.8800 | 3.6700 | 3.6700 | 3.6700 | 227 |
| 02 Feb 2024 | 3.9100 | 3.9100 | 3.8300 | 3.8300 | 3.8300 | 211 |
| 01 Feb 2024 | 3.6600 | 3.9200 | 3.6500 | 3.8400 | 3.8400 | 100 |
| 31 Jan 2024 | 3.7100 | 3.9000 | 3.6200 | 3.6200 | 3.6200 | 146 |
| 30 Jan 2024 | 3.9500 | 3.9500 | 3.7100 | 3.7300 | 3.7300 | 336 |
| 29 Jan 2024 | 3.9500 | 3.9500 | 3.7200 | 3.9500 | 3.9500 | 621 |
| 26 Jan 2024 | 3.6600 | 3.9800 | 3.6600 | 3.9800 | 3.9800 | 2,344 |
| 25 Jan 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 21 |
| 24 Jan 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 2 |
| 23 Jan 2024 | 3.6500 | 3.6900 | 3.6200 | 3.6900 | 3.6900 | 343 |
| 22 Jan 2024 | 3.7300 | 3.7300 | 3.6700 | 3.6700 | 3.6700 | 109 |
| 19 Jan 2024 | 3.6100 | 3.7000 | 3.5600 | 3.7000 | 3.7000 | 715 |
| 18 Jan 2024 | 3.7600 | 3.7900 | 3.5600 | 3.6100 | 3.6100 | 251 |
| 17 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 300 |
| 16 Jan 2024 | 3.8000 | 3.8000 | 3.5800 | 3.7900 | 3.7900 | 131 |
| 15 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 110 |
| 12 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 1 |
| 11 Jan 2024 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | 3.8200 | 138 |
| 10 Jan 2024 | 3.7800 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 44 |
| 09 Jan 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8300 | 3.8300 | 261 |
| 08 Jan 2024 | 3.8200 | 3.8200 | 3.6100 | 3.7700 | 3.7700 | 23 |
| 05 Jan 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8200 | 3.8200 | 295 |
| 04 Jan 2024 | 3.7800 | 3.8300 | 3.5700 | 3.5800 | 3.5800 | 93 |
| 03 Jan 2024 | 3.6000 | 3.9000 | 3.5700 | 3.8300 | 3.8300 | 1,094 |
| 02 Jan 2024 | 3.6400 | 3.7100 | 3.5600 | 3.7000 | 3.7000 | 374 |
| 28 Dec 2023 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 226 |
| 27 Dec 2023 | 3.7100 | 3.7100 | 3.5700 | 3.5700 | 3.5700 | 52 |
| 26 Dec 2023 | 3.6600 | 3.7100 | 3.6200 | 3.7100 | 3.7100 | 1,965 |
| 22 Dec 2023 | 3.6200 | 3.6600 | 3.5500 | 3.6600 | 3.6600 | 1,063 |
| 21 Dec 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 50 |
| 20 Dec 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 2 |
| 19 Dec 2023 | 3.6200 | 3.7400 | 3.6200 | 3.7200 | 3.7200 | 9 |
| 18 Dec 2023 | 3.6200 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 292 |
| 15 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 8 |
| 14 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 57 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.