PPLA Participations Ltd. (BVMF:PPLA11)
Brazil · Delayed Price · Currency is BRL 50.00
0.00 (0.00%)
At close: Nov 5, 2026
PPLA Participations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -33.14% | 348 |
| Oct 26, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.03% | 4 |
| Oct 23, 2026 | 53.35 | 74.80 | 53.24 | 74.80 | 74.80 | 29.41% | 722 |
| Oct 22, 2026 | 56.11 | 58.00 | 53.35 | 57.80 | 57.80 | 4.05% | 2,907 |
| Oct 21, 2026 | 56.84 | 56.84 | 55.55 | 55.55 | 55.55 | - | 4 |
| Oct 20, 2026 | 44.10 | 55.55 | 44.10 | 55.55 | 55.55 | 23.44% | 13 |
| Oct 19, 2026 | 37.09 | 50.00 | 37.09 | 45.00 | 45.00 | 25.00% | 153 |
| Oct 16, 2026 | 42.50 | 42.50 | 36.00 | 36.00 | 36.00 | -15.29% | 218 |
| Oct 9, 2026 | 41.49 | 42.50 | 41.49 | 42.50 | 42.50 | 18.06% | 16 |
| Oct 6, 2026 | 38.61 | 38.61 | 36.00 | 36.00 | 36.00 | - | 2 |
| Oct 5, 2026 | 36.01 | 36.01 | 36.00 | 36.00 | 36.00 | - | 3 |
| Oct 1, 2026 | 42.25 | 42.25 | 36.00 | 36.00 | 36.00 | -7.69% | 2 |
| Sep 11, 2026 | 37.26 | 39.00 | 37.26 | 39.00 | 39.00 | 2.55% | 9 |
| Aug 27, 2026 | 38.03 | 40.01 | 38.03 | 38.03 | 38.03 | - | 40 |
| Aug 24, 2026 | 39.01 | 39.01 | 38.03 | 38.03 | 38.03 | - | 7 |
| Aug 21, 2026 | 44.50 | 44.50 | 38.03 | 38.03 | 38.03 | 0.03% | 2 |
| Aug 20, 2026 | 38.00 | 38.02 | 38.00 | 38.02 | 38.02 | -14.56% | 6 |
| Aug 14, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 6.84% | 11 |
| Aug 7, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - | 10 |
| Aug 5, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - | 3 |
| Jul 31, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -15.00% | 1 |
| Jul 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 10 |
| Jul 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2 |
| Jul 20, 2026 | 49.21 | 49.21 | 49.00 | 49.00 | 49.00 | -0.49% | 2 |
| Jul 17, 2026 | 49.26 | 49.26 | 49.24 | 49.24 | 49.24 | -0.04% | 17 |
| Jul 16, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.02% | 2 |
| Jul 15, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 4 |
| Jul 14, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.48% | 17 |
| Jul 13, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.02% | 3 |
| Jul 10, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -2.00% | 13 |
| Jul 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -32.00% | 2 |
| Jun 24, 2026 | 74.99 | 75.00 | 74.99 | 75.00 | 75.00 | -0.64% | 10 |
| Jun 15, 2026 | 75.47 | 75.48 | 75.47 | 75.48 | 75.48 | - | 9 |
| Jun 12, 2026 | 75.49 | 75.49 | 75.00 | 75.48 | 75.48 | 47.94% | 25 |
| Jun 11, 2026 | 49.98 | 51.02 | 49.98 | 51.02 | 51.02 | 0.04% | 3 |
| Jun 9, 2026 | 49.24 | 51.00 | 49.24 | 51.00 | 51.00 | -32.45% | 11 |
| Jun 8, 2026 | 75.75 | 75.75 | 75.50 | 75.50 | 75.50 | 0.67% | 5 |
| Jun 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6.38% | 1 |
| Jun 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jun 2, 2026 | 78.00 | 78.00 | 70.50 | 70.50 | 70.50 | -7.84% | - |
| Jun 1, 2026 | 72.00 | 78.00 | 72.00 | 76.50 | 76.50 | 6.25% | 1 |
| May 29, 2026 | 75.00 | 78.00 | 72.00 | 72.00 | 72.00 | -7.69% | - |
| May 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70% | - |
| May 27, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | - | - |
| May 26, 2026 | 69.00 | 81.00 | 69.00 | 81.00 | 81.00 | 8.00% | 5 |
| May 25, 2026 | 69.00 | 76.50 | 69.00 | 75.00 | 75.00 | 6.38% | 1 |
| May 22, 2026 | 70.50 | 70.50 | 69.00 | 70.50 | 70.50 | - | 6 |
| May 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| May 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | 6 |
| May 19, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | - | 16 |