Plural Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:PLCR11)
Brazil · Delayed Price · Currency is BRL 79.10
0.00 (0.00%)
At close: Jul 30, 2025, 4:55 PM GMT-3
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | - | - |
| Jul 29, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | - | - |
| Jul 28, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | - | - |
| Jul 25, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | - | - |
| Jul 24, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | - | - |
| Jul 23, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | - | - |
| Jul 22, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | - | - |
| Jul 21, 2025 | 79.16 | 79.29 | 78.72 | 79.10 | - | -0.38% | 10,948 |
| Jul 18, 2025 | 79.60 | 79.61 | 79.06 | 79.40 | - | -0.41% | 9,459 |
| Jul 17, 2025 | 79.50 | 79.84 | 79.00 | 79.73 | - | -0.16% | 15,706 |
| Jul 16, 2025 | 79.45 | 79.90 | 79.32 | 79.86 | - | 0.33% | 13,467 |
| Jul 15, 2025 | 79.44 | 79.93 | 79.44 | 79.60 | - | 0.58% | 8,925 |
| Jul 14, 2025 | 79.19 | 79.50 | 78.69 | 79.14 | - | -0.13% | 4,269 |
| Jul 11, 2025 | 78.74 | 79.24 | 78.74 | 79.24 | - | 0.04% | 5,088 |
| Jul 10, 2025 | 79.19 | 79.21 | 78.56 | 79.21 | - | -0.04% | 7,987 |
| Jul 9, 2025 | 79.19 | 79.27 | 78.91 | 79.24 | - | -0.04% | 4,284 |
| Jul 8, 2025 | 79.22 | 79.48 | 78.61 | 79.27 | - | 0.04% | 7,741 |
| Jul 7, 2025 | 78.90 | 79.31 | 78.33 | 79.24 | - | 0.46% | 11,418 |
| Jul 4, 2025 | 78.10 | 78.98 | 78.04 | 78.88 | - | 0.99% | 9,335 |
| Jul 3, 2025 | 78.26 | 78.29 | 77.70 | 78.11 | - | -0.20% | 7,001 |
| Jul 2, 2025 | 78.20 | 78.35 | 77.70 | 78.27 | - | 0.73% | 6,097 |
| Jul 1, 2025 | 78.35 | 78.35 | 77.02 | 77.70 | - | -1.53% | 8,251 |
| Jun 30, 2025 | 78.00 | 78.91 | 77.10 | 78.91 | - | 1.18% | 8,144 |
| Jun 27, 2025 | 77.95 | 78.50 | 77.32 | 77.99 | - | 0.18% | 4,451 |
| Jun 26, 2025 | 77.60 | 77.89 | 77.25 | 77.85 | - | 0.08% | 5,812 |
| Jun 25, 2025 | 77.90 | 77.98 | 77.04 | 77.79 | - | -0.26% | 4,947 |
| Jun 24, 2025 | 78.50 | 78.58 | 77.20 | 77.99 | - | -0.65% | 5,578 |
| Jun 23, 2025 | 78.90 | 79.49 | 77.90 | 78.50 | - | -0.51% | 6,615 |
| Jun 20, 2025 | 79.79 | 79.88 | 78.90 | 78.90 | - | -0.13% | 3,442 |
| Jun 18, 2025 | 80.10 | 80.19 | 78.69 | 79.00 | - | -0.25% | 6,080 |
| Jun 17, 2025 | 80.10 | 80.19 | 78.69 | 79.20 | - | -1.37% | 2,731 |
| Jun 16, 2025 | 80.51 | 80.60 | 80.30 | 80.30 | - | -0.41% | 4,088 |
| Jun 13, 2025 | 80.85 | 81.00 | 80.49 | 80.63 | - | 0.16% | 4,183 |
| Jun 12, 2025 | 80.75 | 80.89 | 80.50 | 80.50 | - | - | 4,368 |
| Jun 11, 2025 | 80.94 | 80.97 | 80.48 | 80.50 | - | -0.54% | 1,393 |
| Jun 10, 2025 | 80.90 | 80.97 | 80.36 | 80.94 | - | 0.48% | 2,128 |
| Jun 9, 2025 | 80.37 | 80.55 | 80.36 | 80.55 | - | 0.20% | 3,693 |
| Jun 6, 2025 | 80.63 | 80.63 | 80.36 | 80.39 | - | 0.02% | 1,552 |
| Jun 5, 2025 | 80.60 | 80.60 | 80.36 | 80.37 | - | -0.05% | 1,361 |
| Jun 4, 2025 | 80.54 | 80.65 | 80.39 | 80.41 | - | 0.06% | 894 |
| Jun 3, 2025 | 80.53 | 80.79 | 80.36 | 80.36 | - | -0.21% | 1,901 |
| Jun 2, 2025 | 80.36 | 80.79 | 80.34 | 80.53 | - | -0.91% | 1,835 |
| May 30, 2025 | 81.70 | 81.97 | 81.27 | 81.27 | - | -0.40% | 3,665 |
| May 29, 2025 | 81.66 | 81.97 | 81.57 | 81.60 | - | - | 822 |
| May 28, 2025 | 81.49 | 81.94 | 81.22 | 81.60 | - | 0.47% | 1,559 |
| May 27, 2025 | 81.22 | 81.49 | 81.22 | 81.22 | - | -0.01% | 2,587 |
| May 26, 2025 | 81.85 | 81.90 | 81.01 | 81.23 | - | -0.76% | 2,175 |
| May 23, 2025 | 81.65 | 81.86 | 81.65 | 81.85 | - | -0.01% | 1,175 |
| May 22, 2025 | 81.90 | 81.90 | 81.64 | 81.86 | - | 0.44% | 640 |
| May 21, 2025 | 81.90 | 81.90 | 81.50 | 81.50 | - | -0.48% | 2,065 |