PPLA Participations Ltd. (BVMF:PPLA11)
Brazil · Delayed Price · Currency is BRL 75.48
0.00 (0.00%)
Last updated: Jun 15, 2026, 10:47 AM GMT-3
PPLA Participations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | 2 |
| May 15, 2026 | 72.00 | 81.00 | 72.00 | 73.50 | 73.50 | 2.08% | 6 |
| May 14, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | -4.00% | 7 |
| May 13, 2026 | 81.00 | 81.00 | 73.50 | 75.00 | 75.00 | -10.71% | 3 |
| May 12, 2026 | 84.00 | 84.00 | 82.50 | 84.00 | 84.00 | - | - |
| May 11, 2026 | 84.00 | 84.00 | 82.50 | 84.00 | 84.00 | 1.82% | 4 |
| May 8, 2026 | 79.50 | 84.00 | 79.50 | 82.50 | 82.50 | 5.77% | 7 |
| May 7, 2026 | 72.00 | 82.50 | 69.00 | 78.00 | 78.00 | 6.12% | 2 |
| May 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| May 5, 2026 | 73.50 | 76.50 | 73.50 | 75.00 | 75.00 | -10.71% | - |
| May 4, 2026 | 84.00 | 84.00 | 82.50 | 84.00 | 84.00 | - | 1 |
| Apr 29, 2026 | 87.00 | 87.00 | 81.00 | 84.00 | 84.00 | -1.75% | 6 |
| Apr 28, 2026 | 69.00 | 85.50 | 64.50 | 85.50 | 85.50 | 23.91% | 11 |
| Apr 27, 2026 | 79.50 | 79.50 | 69.00 | 69.00 | 69.00 | -16.36% | 67 |
| Apr 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Apr 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 4 |
| Apr 22, 2026 | 87.00 | 90.00 | 82.50 | 82.50 | 82.50 | -3.51% | 9 |
| Apr 20, 2026 | 88.50 | 88.50 | 85.50 | 85.50 | 85.50 | -1.72% | 2 |
| Apr 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -3.33% | - |
| Apr 16, 2026 | 90.00 | 90.00 | 81.00 | 90.00 | 90.00 | 1.69% | 25 |
| Apr 15, 2026 | 82.50 | 88.50 | 78.00 | 88.50 | 88.50 | 7.27% | 6 |
| Apr 14, 2026 | 84.00 | 85.50 | 79.50 | 82.50 | 82.50 | - | 18 |
| Apr 13, 2026 | 78.00 | 82.50 | 78.00 | 82.50 | 82.50 | 1.85% | - |
| Apr 10, 2026 | 72.00 | 88.50 | 72.00 | 81.00 | 81.00 | 10.20% | 98 |
| Apr 9, 2026 | 78.00 | 78.00 | 73.50 | 73.50 | 73.50 | - | - |
| Apr 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1 |
| Apr 7, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | - | - |
| Apr 6, 2026 | 75.00 | 78.00 | 73.50 | 73.50 | 73.50 | 4.26% | 5 |
| Apr 2, 2026 | 78.00 | 78.00 | 70.50 | 70.50 | 70.50 | -7.84% | - |
| Apr 1, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Mar 31, 2026 | 75.00 | 75.00 | 69.00 | 75.00 | 75.00 | 6.38% | 1 |
| Mar 30, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | - | - |