PPLA Participations Ltd (PPLA11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -20.4419889503 | 1.81 | 1.81 | 1.4 | 305 | 1.53584646 | PU |
| 4 | -0.83 | -36.563876652 | 2.27 | 2.3 | 1.4 | 462 | 1.86515247 | PU |
| 12 | -1.25 | -46.468401487 | 2.69 | 2.88 | 1.4 | 539 | 2.27784265 | PU |
| 26 | -2.23 | -60.7629427793 | 3.67 | 3.68 | 1.4 | 457 | 2.60305875 | PU |
| 52 | -2.22 | -60.6557377049 | 3.66 | 3.98 | 1.4 | 428 | 3.09523775 | PU |
| 156 | -4.85 | -77.106518283 | 6.29 | 10 | 1.4 | 749 | 5.31672291 | PU |
| 260 | -30.96 | -95.5555555556 | 32.4 | 46.5 | 1.4 | 81875 | 35.45811342 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.4 | 3551 |
| 1734730200 | 1.43 | -0.07 | -4.67 | 1.52 | 1.52 | 1.41 | 537 |
| 1734643800 | 1.5 | -0.1 | -6.25 | 1.6 | 1.6 | 1.5 | 140 |
| 1734557400 | 1.6 | -0.17 | -9.60 | 1.73 | 1.73 | 1.6 | 803 |
| 1734470940 | 1.77 | -0.02 | -1.12 | 1.79 | 1.79 | 1.77 | 42 |
| 1734384540 | 1.79 | 0 | 0.00 | 1.81 | 1.81 | 1.79 | 2 |
| 1734125340 | 1.79 | -0.02 | -1.10 | 1.83 | 1.91 | 1.79 | 142 |
| 1734039000 | 1.81 | -0.18 | -9.05 | 1.79 | 1.94 | 1.79 | 4101 |
| 1733952540 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.8 | 463 |
| 1733866140 | 2 | 0.01 | 0.50 | 2 | 2 | 1.89 | 133 |
| 1733779740 | 1.99 | 0.12 | 6.42 | 1.89 | 1.99 | 1.8 | 32 |
| 1733520600 | 1.87 | -0.13 | -6.50 | 2.0099999 | 2.0099999 | 1.86 | 495 |
| 1733434200 | 2 | -0.1 | -4.76 | 1.88 | 2.1 | 1.88 | 29 |
| 1733347800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 10 |
| 1733261340 | 2.1 | -0.13 | -5.83 | 2.23 | 2.23 | 2.1 | 203 |
| 1733174940 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 27 |
| 1732915740 | 2.23 | -0.01 | -0.45 | 2.23 | 2.23 | 2.23 | 1 |
| 1732829400 | 2.24 | -0.03 | -1.32 | 1.9 | 2.24 | 1.9 | 9 |
| 1732743000 | 2.27 | 0.02 | 0.89 | 2.27 | 2.27 | 2.19 | 518 |
| 1732656600 | 2.25 | 0.3 | 15.38 | 1.95 | 2.25 | 1.93 | 823 |
| 1732570140 | 1.95 | -0.32 | -14.10 | 2.27 | 2.3 | 1.93 | 738 |
| 1732310940 | 2.27 | 0.03 | 1.34 | 2.27 | 2.4 | 1.96 | 228 |
| 1732224600 | 2.24 | 0.43 | 23.76 | 1.92 | 2.4 | 1.92 | 1961 |
| 1732051800 | 1.81 | 0.04 | 2.26 | 1.94 | 1.94 | 1.8 | 140 |
| 1731965340 | 1.77 | -0.18 | -9.23 | 1.95 | 1.97 | 1.65 | 406 |
| 1731619800 | 1.95 | 0.2 | 11.43 | 1.76 | 1.95 | 1.7 | 298 |
| 1731533400 | 1.75 | -0.23 | -11.62 | 1.75 | 1.75 | 1.7 | 458 |
| 1731446940 | 1.98 | 0.02 | 1.02 | 1.81 | 2 | 1.81 | 108 |
| 1731360540 | 1.96 | -0.08 | -3.92 | 2 | 2.09 | 1.96 | 173 |
| 1731101400 | 2.04 | -0.05 | -2.39 | 2.02 | 2.13 | 2.02 | 137 |
| 1731014940 | 2.09 | -0.07 | -3.24 | 2.15 | 2.15 | 2.09 | 81 |
| 1730928600 | 2.16 | -0.02 | -0.92 | 2.13 | 2.17 | 2.02 | 338 |
| 1730842200 | 2.18 | -0.02 | -0.91 | 2.16 | 2.18 | 2.1 | 639 |
| 1730755800 | 2.2 | 0.03 | 1.38 | 2.21 | 2.21 | 2.2 | 72 |
| 1730496600 | 2.17 | -0.03 | -1.36 | 2.17 | 2.18 | 2.17 | 39 |
| 1730410200 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.18 | 150 |
| 1730323800 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.23 | 48 |
| 1730237340 | 2.3 | 0 | 0.00 | 2.3 | 2.32 | 2.3 | 299 |
| 1730151000 | 2.3 | -0.01 | -0.43 | 2.17 | 2.34 | 2.17 | 74 |
| 1729891800 | 2.31 | -0.04 | -1.70 | 2.1 | 2.31 | 2.1 | 52 |
| 1729805400 | 2.35 | -0.05 | -2.08 | 2.39 | 2.4 | 2.19 | 1437 |
| 1729719000 | 2.4 | -0.08 | -3.23 | 2.35 | 2.49 | 2.23 | 824 |
| 1729632600 | 2.48 | -0.01 | -0.40 | 2.39 | 2.48 | 2.32 | 211 |
| 1729546140 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 24 |
| 1729287000 | 2.49 | -0.01 | -0.40 | 2.5 | 2.5 | 2.49 | 136 |
| 1729200540 | 2.5 | 0 | 0.00 | 2.38 | 2.5 | 2.35 | 304 |
| 1729114140 | 2.5 | -0.09 | -3.47 | 2.57 | 2.57 | 2.5 | 206 |
| 1729027740 | 2.59 | -0.04 | -1.52 | 2.49 | 2.59 | 2.48 | 1032 |
| 1728941340 | 2.63 | 0 | 0.00 | 2.66 | 2.66 | 2.63 | 113 |
| 1728682200 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.35 | 34 |
| 1728595740 | 2.63 | 0.28 | 11.91 | 2.35 | 2.69 | 2.2799999 | 9627 |
| 1728509400 | 2.35 | -0.12 | -4.86 | 2.35 | 2.45 | 2.35 | 19 |
| 1728422940 | 2.47 | -0.02 | -0.80 | 2.49 | 2.49 | 2.47 | 20 |
| 1728336600 | 2.49 | -0.03 | -1.19 | 2.49 | 2.49 | 2.2599999 | 939 |
| 1728077400 | 2.52 | 0 | 0.00 | 2.58 | 2.6 | 2.52 | 320 |
| 1727991000 | 2.52 | -0.06 | -2.33 | 2.58 | 2.59 | 2.52 | 204 |
| 1727904540 | 2.58 | -0.02 | -0.77 | 2.6 | 2.6 | 2.58 | 424 |
| 1727818200 | 2.6 | -0.09 | -3.35 | 2.69 | 2.88 | 2.59 | 407 |
| 1727731800 | 2.69 | 0 | 0.00 | 2.69 | 2.72 | 2.69 | 12 |
| 1727472600 | 2.69 | 0.07 | 2.67 | 2.59 | 2.69 | 2.59 | 103 |
| 1727386140 | 2.62 | 0.03 | 1.16 | 2.62 | 2.62 | 2.62 | 10 |
| 1727299740 | 2.59 | -0.01 | -0.38 | 2.61 | 2.61 | 2.59 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
