Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLNBRL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 1.34556 | 0.00 | 0.18% | 1.34223 | 1.34556 | 1.34223 | 0 |
| Jun 22 2024 | 1.34309 | 0.00 | 0.00% | 1.34309 | 1.34309 | 1.34309 | 0 |
| Jun 21 2024 | 1.34309 | -0.01 | -0.45% | 1.34917 | 1.35147 | 1.33836 | 0 |
| Jun 20 2024 | 1.34914 | 0.00 | 0.09% | 1.34722 | 1.35304 | 1.33649 | 0 |
| Jun 19 2024 | 1.34791 | 0.00 | 0.04% | 1.34632 | 1.36124 | 1.33995 | 0 |
| Jun 18 2024 | 1.34735 | 0.01 | 0.51% | 1.33917 | 1.34735 | 1.33293 | 0 |
| Jun 17 2024 | 1.34049 | 0.03 | 2.37% | 1.30758 | 1.34126 | 1.30598 | 0 |
| Jun 16 2024 | 1.30951 | 0.00 | -0.34% | 1.31134 | 1.314 | 1.30918 | 0 |
| Jun 15 2024 | 1.314 | 0.00 | 0.00% | 1.314 | 1.314 | 1.314 | 0 |
| Jun 14 2024 | 1.314 | -0.01 | -0.82% | 1.32465 | 1.32505 | 1.30574 | 0 |
| Jun 13 2024 | 1.32486 | -0.02 | -1.72% | 1.34888 | 1.34998 | 1.3238 | 0 |
| Jun 12 2024 | 1.34809 | 0.02 | 1.53% | 1.32804 | 1.35866 | 1.32694 | 0 |
| Jun 11 2024 | 1.3278 | 0.00 | -0.35% | 1.33243 | 1.33482 | 1.31731 | 0 |
| Jun 10 2024 | 1.33241 | 0.01 | 0.60% | 1.3312 | 1.33761 | 1.32924 | 0 |
| Jun 09 2024 | 1.32452 | -0.01 | -0.82% | 1.32362 | 1.33545 | 1.32362 | 0 |
| Jun 08 2024 | 1.33545 | 0.00 | 0.00% | 1.33545 | 1.33545 | 1.33545 | 0 |
| Jun 07 2024 | 1.33545 | 0.00 | -0.14% | 1.33724 | 1.3391 | 1.32017 | 0 |
| Jun 06 2024 | 1.33726 | -0.01 | -0.52% | 1.34354 | 1.34573 | 1.33295 | 0 |
| Jun 05 2024 | 1.3442 | 0.01 | 0.58% | 1.3363 | 1.34491 | 1.32885 | 0 |
| Jun 04 2024 | 1.33639 | 0.00 | -0.29% | 1.34063 | 1.34085 | 1.32313 | 0 |
| Jun 03 2024 | 1.34025 | 0.01 | 0.61% | 1.33126 | 1.34101 | 1.32409 | 0 |
| Jun 02 2024 | 1.33209 | 0.00 | -0.01% | 1.33135 | 1.33236 | 1.33107 | 0 |
| Jun 01 2024 | 1.3322 | 0.00 | 0.00% | 1.3322 | 1.3322 | 1.3322 | 0 |
| May 31 2024 | 1.3322 | 0.02 | 1.19% | 1.31576 | 1.33684 | 1.31262 | 0 |
| May 30 2024 | 1.31659 | 0.00 | 0.28% | 1.31296 | 1.32168 | 1.30799 | 0 |
| May 29 2024 | 1.31286 | 0.00 | -0.35% | 1.31628 | 1.32089 | 1.31192 | 0 |
| May 28 2024 | 1.31743 | 0.00 | -0.07% | 1.3194 | 1.32601 | 1.31339 | 0 |
| May 27 2024 | 1.31831 | 0.00 | 0.00% | 1.3099 | 1.32179 | 1.31005 | 0 |
| May 26 2024 | 1.31829 | 0.00 | 0.00% | 1.31829 | 1.31829 | 1.31829 | 0 |
| May 25 2024 | 1.31829 | 0.00 | 0.00% | 1.31829 | 1.31829 | 1.31829 | 0 |
| May 24 2024 | 1.31829 | 0.01 | 1.05% | 1.3035 | 1.32014 | 1.30316 | 0 |
| May 23 2024 | 1.30461 | 0.00 | -0.19% | 1.30752 | 1.31178 | 1.30377 | 0 |
| May 22 2024 | 1.30707 | 0.00 | -0.06% | 1.30839 | 1.31382 | 1.298 | 0 |
| May 21 2024 | 1.30791 | 0.00 | 0.37% | 1.30401 | 1.30867 | 1.2967 | 0 |
| May 20 2024 | 1.30313 | 0.00 | 0.07% | 1.30168 | 1.31001 | 1.30032 | 0 |
| May 19 2024 | 1.30215 | 0.00 | 0.00% | 1.30215 | 1.30215 | 1.30215 | 0 |
| May 18 2024 | 1.30215 | 0.00 | 0.00% | 1.30215 | 1.30215 | 1.30215 | 0 |
| May 17 2024 | 1.30215 | -0.01 | -0.55% | 1.30854 | 1.30822 | 1.3011 | 0 |
| May 16 2024 | 1.30931 | 0.00 | -0.20% | 1.31186 | 1.31213 | 1.30027 | 0 |
| May 15 2024 | 1.31195 | 0.01 | 0.96% | 1.30016 | 1.31287 | 1.2998 | 0 |
| May 14 2024 | 1.29954 | 0.00 | 0.11% | 1.29765 | 1.30465 | 1.29523 | 0 |
| May 13 2024 | 1.29813 | 0.01 | 0.74% | 1.28822 | 1.30063 | 1.28784 | 0 |
| May 12 2024 | 1.28865 | 0.00 | -0.19% | 1.28974 | 1.29114 | 1.28859 | 0 |
| May 11 2024 | 1.29114 | 0.00 | 0.00% | 1.29114 | 1.29114 | 1.29114 | 0 |
| May 10 2024 | 1.29114 | 0.00 | -0.16% | 1.29378 | 1.29476 | 1.28382 | 0 |
| May 09 2024 | 1.29325 | 0.02 | 1.67% | 1.2712 | 1.30066 | 1.26985 | 0 |
| May 08 2024 | 1.27196 | 0.01 | 0.55% | 1.26577 | 1.2749 | 1.26081 | 0 |
| May 07 2024 | 1.26505 | 0.00 | -0.36% | 1.26909 | 1.2697 | 1.26323 | 0 |
| May 06 2024 | 1.26968 | 0.00 | -0.05% | 1.26956 | 1.2733 | 1.25927 | 0 |
| May 05 2024 | 1.27033 | 0.01 | 0.67% | 1.27094 | 1.27123 | 1.26189 | 0 |
| May 04 2024 | 1.26189 | 0.00 | 0.00% | 1.26189 | 1.26189 | 1.26189 | 0 |
| May 03 2024 | 1.26189 | 0.00 | -0.34% | 1.2654 | 1.27061 | 1.259 | 0 |
| May 02 2024 | 1.26624 | -0.02 | -1.60% | 1.28598 | 1.28994 | 1.25866 | 0 |
| May 01 2024 | 1.28678 | 0.01 | 0.62% | 1.27957 | 1.29073 | 1.27517 | 0 |
| Apr 30 2024 | 1.2789 | 0.01 | 0.60% | 1.27062 | 1.2838 | 1.26669 | 0 |
| Apr 29 2024 | 1.27128 | 0.00 | 0.28% | 1.26887 | 1.2728 | 1.26218 | 0 |
| Apr 27 2024 | 1.26771 | 0.00 | 0.00% | 1.26771 | 1.26771 | 1.26771 | 0 |
| Apr 26 2024 | 1.26771 | 0.00 | 0.00% | 1.26771 | 1.26771 | 1.26771 | 0 |
| Apr 26 2024 | 1.26771 | -0.02 | -1.22% | 1.28262 | 1.2846 | 1.26393 | 0 |
| Apr 25 2024 | 1.28331 | 0.01 | 1.05% | 1.27081 | 1.28445 | 1.27064 | 0 |
| Apr 24 2024 | 1.27 | 0.00 | -0.33% | 1.27423 | 1.27707 | 1.26824 | 0 |
| Apr 23 2024 | 1.27426 | 0.00 | -0.10% | 1.27489 | 1.28352 | 1.26971 | 0 |
| Apr 22 2024 | 1.27559 | -0.02 | -1.39% | 1.29423 | 1.29643 | 1.27392 | 0 |
| Apr 21 2024 | 1.2936 | 0.01 | 0.52% | 1.29367 | 1.29438 | 1.28696 | 0 |
| Apr 20 2024 | 1.28696 | 0.00 | 0.00% | 1.28696 | 1.28696 | 1.28696 | 0 |
| Apr 19 2024 | 1.28696 | 0.00 | 0.08% | 1.2853 | 1.29821 | 1.27948 | 0 |
| Apr 18 2024 | 1.28597 | 0.00 | -0.07% | 1.28638 | 1.29743 | 1.28552 | 0 |
| Apr 17 2024 | 1.28687 | 0.00 | 0.11% | 1.28542 | 1.29973 | 1.27906 | 0 |
| Apr 16 2024 | 1.28542 | 0.01 | 0.45% | 1.27982 | 1.29026 | 1.26828 | 0 |
| Apr 15 2024 | 1.27971 | 0.01 | 0.65% | 1.27221 | 1.28856 | 1.26696 | 0 |
| Apr 14 2024 | 1.27146 | 0.00 | 0.08% | 1.27155 | 1.27322 | 1.27047 | 0 |
| Apr 13 2024 | 1.27047 | 0.00 | 0.00% | 1.27047 | 1.27047 | 1.27047 | 0 |
| Apr 12 2024 | 1.27047 | -0.01 | -0.84% | 1.28163 | 1.28026 | 1.26937 | 0 |
| Apr 11 2024 | 1.2812 | 0.01 | 0.41% | 1.27515 | 1.28289 | 1.27362 | 0 |
| Apr 10 2024 | 1.27597 | 0.00 | 0.08% | 1.27434 | 1.28005 | 1.27206 | 0 |
| Apr 09 2024 | 1.27497 | -0.01 | -0.48% | 1.28101 | 1.2849 | 1.27254 | 0 |
| Apr 08 2024 | 1.28107 | 0.00 | 0.17% | 1.27813 | 1.28495 | 1.27761 | 0 |
| Apr 07 2024 | 1.27886 | 0.00 | -0.33% | 1.27886 | 1.28309 | 1.27886 | 0 |
| Apr 06 2024 | 1.28309 | 0.00 | 0.00% | 1.28309 | 1.28309 | 1.28309 | 0 |
| Apr 05 2024 | 1.28309 | 0.01 | 0.41% | 1.27832 | 1.28419 | 1.27077 | 0 |
| Apr 04 2024 | 1.27791 | 0.01 | 0.46% | 1.2721 | 1.27891 | 1.26848 | 0 |
| Apr 03 2024 | 1.27207 | 0.00 | 0.10% | 1.27025 | 1.2808 | 1.26948 | 0 |
| Apr 02 2024 | 1.27086 | 0.01 | 0.56% | 1.26406 | 1.27237 | 1.25746 | 0 |
| Apr 01 2024 | 1.26379 | 0.01 | 0.40% | 1.26036 | 1.26885 | 1.2581 | 0 |
| Mar 31 2024 | 1.25872 | 0.00 | -0.20% | 1.2589 | 1.2612 | 1.25837 | 0 |
| Mar 30 2024 | 1.2612 | 0.00 | 0.00% | 1.2612 | 1.2612 | 1.2612 | 0 |
| Mar 29 2024 | 1.2612 | 0.00 | 0.37% | 1.2563 | 1.26249 | 1.24957 | 0 |
| Mar 28 2024 | 1.25651 | 0.01 | 0.47% | 1.25082 | 1.25805 | 1.24448 | 0 |
| Mar 27 2024 | 1.25067 | 0.00 | 0.03% | 1.25128 | 1.2528 | 1.24696 | 0 |
| Mar 26 2024 | 1.25034 | 0.00 | -0.08% | 1.25079 | 1.25671 | 1.25031 | 0 |
