People Incorporated (BVMF:PPLI34)
Brazil · Delayed Price · Currency is BRL 9.74
0.00 (0.00%)
Last updated: Oct 30, 2026, 4:34 PM GMT-3
BVMF:PPLI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.10% | 1 |
| Oct 19, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -7.51% | 5 |
| Oct 5, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 4 |
| Sep 29, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 6.48% | 1 |
| Sep 8, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1 |
| Sep 2, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% | 2 |
| Sep 1, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.95% | 1 |
| Aug 27, 2026 | 10.61 | 10.61 | 10.16 | 10.16 | 10.16 | 0.89% | 3 |
| Aug 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% | 5 |
| Aug 24, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.62% | - |
| Aug 21, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.28% | - |
| Aug 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.91% | - |
| Aug 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.88% | - |
| Aug 18, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | - |
| Aug 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.76% | - |
| Aug 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.33% | - |
| Aug 13, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.57% | - |
| Aug 12, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.54% | - |
| Aug 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.38% | - |
| Aug 10, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.42% | - |
| Aug 7, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -3.82% | - |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.00% | - |
| Aug 5, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -4.22% | - |
| Aug 4, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 10.30% | - |
| Aug 3, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.90% | - |
| Jul 31, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.43% | - |
| Jul 30, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -2.28% | - |
| Jul 29, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.74% | - |
| Jul 28, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.23% | - |
| Jul 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.98% | - |
| Jul 24, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -5.22% | - |
| Jun 1, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 7.68% | 1 |
| May 25, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.66% | 1 |