Skip to main content
logo
Plural Credito Agro - Fiagro - Imobiliario (BVMF:PLCA11)
Brazil flag Brazil · Delayed Price · Currency is BRL
79.85
+0.92 (1.17%)
Last updated: Apr 17, 2026, 2:57 PM GMT-3

BVMF:PLCA11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202678.8679.8578.8679.8579.851.17%241
Apr 16, 202679.8979.8978.5178.9378.93-1.21%283
Apr 15, 202679.8679.9279.2079.9079.900.88%532
Apr 14, 202679.9279.9278.5079.2079.20-0.56%614
Apr 13, 202679.9379.9379.1479.6579.65-0.35%187
Apr 10, 202679.9579.9579.5079.9379.930.54%281
Apr 9, 202679.9279.9279.0679.5079.500.57%83
Apr 8, 202679.3879.9879.0579.0579.05-1.32%132
Apr 7, 202679.5380.3079.4080.1180.110.07%190
Apr 6, 202679.9980.0579.0080.0580.050.76%483
Apr 2, 202679.5079.5079.0079.4579.450.57%163
Apr 1, 202680.1980.1978.8079.0079.00-1.26%854
Mar 31, 202678.4080.4078.4080.0178.960.70%197
Mar 30, 202679.9879.9879.4079.4578.410.57%320
Mar 27, 202678.9379.6978.4279.0077.961.09%790
Mar 26, 202678.9879.1078.1578.1577.12-0.80%549
Mar 25, 202678.7878.7878.0178.7877.75-694
Mar 24, 202679.0179.0178.0678.7877.75-0.52%909
Mar 23, 202679.0080.0979.0079.1978.15-0.18%48
Mar 20, 202679.1979.5778.7579.3378.290.18%246
Mar 19, 202679.9079.9078.7579.1978.15-1.10%142
Mar 18, 202678.8580.1078.8580.0779.021.55%471
Mar 17, 202679.2179.8478.6178.8577.82-0.16%307
Mar 16, 202678.5180.4078.5178.9877.94-0.90%776
Mar 13, 202678.4079.9378.4079.7078.65-0.10%616
Mar 12, 202679.3479.9578.4079.7878.73-0.26%307
Mar 11, 202680.0080.0379.9879.9978.94-0.01%503
Mar 10, 202680.8980.8979.3280.0078.951.27%336
Mar 9, 202679.9780.0479.0079.0077.96-0.20%252
Mar 6, 202680.9781.0079.1679.1678.12-2.07%845
Mar 5, 202681.0081.0080.2680.8379.77-0.09%224
Mar 4, 202681.0081.0080.2580.9079.840.89%309
Mar 3, 202680.2580.2679.0080.1979.14-0.07%806
Mar 2, 202679.5181.3079.5180.2579.20-2.60%907
Feb 27, 202681.6082.4981.5982.3980.270.97%1,053
Feb 26, 202681.5681.6080.0081.6079.500.13%557
Feb 25, 202680.2781.4980.2781.4979.401.52%1,751
Feb 24, 202679.9980.4079.4580.2778.210.59%276
Feb 23, 202679.3579.9978.2179.8077.751.18%1,226
Feb 20, 202679.5679.5678.0578.8776.84-0.39%290
Feb 19, 202678.7579.3978.6079.1877.15-0.39%390
Feb 18, 202679.0079.4978.0579.4977.451.33%417
Feb 13, 202678.9381.4078.0178.4576.43-0.70%1,229
Feb 12, 202679.9979.9978.1279.0076.97-0.63%227
Feb 11, 202679.8479.9979.4279.5077.46-0.03%243
Feb 10, 202679.8579.8979.1779.5277.48-0.45%449
Feb 9, 202679.5979.8879.0579.8877.831.11%832
Feb 6, 202679.9881.2378.9979.0076.97-0.82%2,386
Feb 5, 202679.9979.9979.2879.6577.60-0.25%1,965
Feb 4, 202679.5680.1679.0079.8577.80-0.20%930