Plural Recebiveis Imobiliarios Fundo DE Investimento Imobiliario (PLCR11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.24 | -2.96924708378 | 75.44 | 75.44 | 72 | 1801 | 72.70882165 | FU |
| 4 | 4.2 | 6.08695652174 | 69 | 77.49 | 68.51 | 2098 | 72.86307236 | FU |
| 12 | 4.08 | 5.90277777778 | 69.12 | 81 | 67.2 | 2773 | 71.8885285 | FU |
| 26 | -11.24 | -13.3112269067 | 84.44 | 85.49 | 67.2 | 3259 | 76.43503826 | FU |
| 52 | -15.79 | -17.7435666929 | 88.99 | 91 | 67.2 | 3241 | 81.77616464 | FU |
| 156 | -12.98 | -15.0614991877 | 86.18 | 93.24 | 67.2 | 4191 | 85.24064514 | FU |
| 260 | -14.8 | -16.8181818182 | 88 | 96.8 | 56 | 5144 | 86.42643364 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 72.56 | -0.18 | -0.25 | 73.28 | 73.62 | 72.06 | 1966 |
| 1741382940 | 72.74 | 0.19 | 0.26 | 72.55 | 73.95 | 72 | 1783 |
| 1741296540 | 72.55 | -0.59 | -0.81 | 73.88 | 74.12 | 72.54 | 2124 |
| 1741210140 | 73.14 | -0.25 | -0.34 | 75.44 | 75.44 | 72.91 | 1332 |
| 1740778200 | 73.39 | -0.82 | -1.10 | 74.96 | 76.46 | 72.53 | 3864 |
| 1740691740 | 74.21 | 0.4 | 0.54 | 75 | 76.73 | 73.8 | 1880 |
| 1740605400 | 73.81 | -2.69 | -3.52 | 76.5 | 77.49 | 73.8 | 2093 |
| 1740519000 | 76.5 | 2.44 | 3.29 | 74.86 | 76.67 | 73.84 | 4714 |
| 1740432540 | 74.06 | 0.81 | 1.11 | 73.25 | 74.82 | 73.25 | 1443 |
| 1740173400 | 73.25 | 0.05 | 0.07 | 73.29 | 73.45 | 73.13 | 1255 |
| 1740087000 | 73.2 | 0.97 | 1.34 | 72.24 | 73.5 | 72.24 | 1057 |
| 1740000540 | 72.23 | -0.79 | -1.08 | 73.43 | 73.6 | 72.23 | 2183 |
| 1739914140 | 73.02 | 1.25 | 1.74 | 71.79 | 73.47 | 71.76 | 2969 |
| 1739827800 | 71.77 | 1.29 | 1.83 | 70.7 | 71.87 | 70.51 | 2906 |
| 1739568600 | 70.48 | 0.85 | 1.22 | 69.95 | 70.99 | 69.85 | 1230 |
| 1739482140 | 69.63 | 0.15 | 0.22 | 69.51 | 69.91 | 69.3 | 1647 |
| 1739395740 | 69.48 | 0.86 | 1.25 | 68.79 | 69.51 | 68.57 | 1443 |
| 1739309400 | 68.62 | 0.11 | 0.16 | 69 | 69 | 68.51 | 1867 |
| 1739222940 | 68.51 | -0.46 | -0.67 | 69 | 69 | 68.5 | 1515 |
| 1738963800 | 68.97 | 0.67 | 0.98 | 68.13 | 68.98 | 68.13 | 1803 |
| 1738877340 | 68.3 | 0.21 | 0.31 | 68.09 | 68.44 | 68.09 | 980 |
| 1738790940 | 68.09 | -0.56 | -0.82 | 68.9 | 68.9 | 68.04 | 1946 |
| 1738704600 | 68.65 | 0.13 | 0.19 | 68.9 | 68.9 | 68.6 | 1850 |
| 1738618200 | 68.52 | -3.3 | -4.59 | 70.97 | 73.53 | 68.5 | 4956 |
| 1738358940 | 71.82 | 1.79 | 2.56 | 70.05 | 72.01 | 69.48 | 5174 |
| 1738272540 | 70.03 | -0.2 | -0.28 | 70.26 | 70.48 | 69.93 | 3760 |
| 1738186200 | 70.23 | -1.13 | -1.58 | 71.35 | 71.36 | 69.95 | 2829 |
| 1738099740 | 71.36 | -0.38 | -0.53 | 71.75 | 72.72 | 70.4 | 2780 |
| 1738013340 | 71.74 | 0.09 | 0.13 | 72.03 | 72.74 | 71.5 | 899 |
| 1737754200 | 71.65 | 0 | 0.00 | 71 | 71.99 | 70.53 | 2133 |
| 1737667740 | 71.65 | 1.73 | 2.47 | 71.97 | 71.97 | 70.02 | 1858 |
| 1737581400 | 69.92 | -1.33 | -1.87 | 71.1 | 72.07 | 69.69 | 7618 |
| 1737495000 | 71.25 | -0.25 | -0.35 | 71.5 | 72.98 | 71.25 | 1374 |
| 1737408600 | 71.5 | 0.48 | 0.68 | 71.12 | 71.5 | 71.05 | 3272 |
| 1737149400 | 71.02 | -0.97 | -1.35 | 71.98 | 71.99 | 71.01 | 3972 |
| 1737062940 | 71.99 | -2.31 | -3.11 | 75.06 | 76.39 | 71.95 | 5815 |
| 1736976540 | 74.3 | -0.45 | -0.60 | 75.5 | 75.95 | 74.1 | 1843 |
| 1736890140 | 74.75 | -0.26 | -0.35 | 75.01 | 75.79 | 74.51 | 1412 |
| 1736803740 | 75.01 | -0.98 | -1.29 | 75.26 | 76.79 | 75 | 2487 |
| 1736544540 | 75.99 | 3.53 | 4.87 | 72.46 | 77.92 | 72 | 7240 |
| 1736458140 | 72.46 | -1.79 | -2.41 | 74.25 | 74.25 | 72.01 | 2387 |
| 1736371740 | 74.25 | 0.25 | 0.34 | 74.01 | 74.6 | 73.61 | 2383 |
| 1736285400 | 74 | -0.6 | -0.80 | 74.6 | 74.6 | 74 | 2365 |
| 1736198940 | 74.6 | -0.59 | -0.78 | 75.18 | 75.19 | 74.18 | 2037 |
| 1735939740 | 75.19 | 1.09 | 1.47 | 74.11 | 75.97 | 74.11 | 2141 |
| 1735853400 | 74.1 | -2.01 | -2.64 | 75.26 | 77.04 | 73.48 | 1347 |
| 1735594200 | 76.11 | 0.5 | 0.66 | 76 | 77.99 | 76 | 1351 |
| 1735334940 | 75.61 | -0.27 | -0.36 | 76.64 | 81 | 74.87 | 2168 |
| 1735248540 | 75.88 | 2.5 | 3.41 | 73.38 | 77.4 | 72.39 | 5060 |
| 1734989340 | 73.38 | 4.79 | 6.98 | 68.59 | 74.15 | 68.59 | 4037 |
| 1734730200 | 68.59 | 1.07 | 1.58 | 67.53 | 69 | 67.53 | 5409 |
| 1734643800 | 67.52 | -0.28 | -0.41 | 67.78 | 68.29 | 67.2 | 4841 |
| 1734557400 | 67.8 | -0.76 | -1.11 | 68 | 69.19 | 67.8 | 3842 |
| 1734470940 | 68.56 | -0.55 | -0.80 | 69.12 | 69.73 | 68.06 | 5112 |
| 1734384540 | 69.11 | -0.95 | -1.36 | 71.95 | 71.95 | 69.11 | 5239 |
| 1734125340 | 70.06 | -1.61 | -2.25 | 71.69 | 72 | 69.73 | 4217 |
| 1734039000 | 71.67 | 2.47 | 3.57 | 69.42 | 71.99 | 69 | 9055 |
| 1733952540 | 69.2 | 0.27 | 0.39 | 69.02 | 69.86 | 69.01 | 3479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
