InvestB3
← InícioComparar

PPLA11

PPLA PARTICIPATIONS LTD.

R$ 38,03
0,00% no dia

No mês

0,00%

No ano

+5.332,86%

12 meses

+4.033,70%

Desde 09/2017

+1.180,47%

Leitura técnica

viés de alta forte
baixaneutroalta
Tendência de longo prazo+425.5% vs. média de 200 pregõesalta
Tendência de médio prazo+41.4% vs. média de 50 pregõesalta
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma negativobaixa
RSI (14)RSI 17 — sobrevendidoalta
Momento (6 meses)+5109.6% no períodoalta
Bandas de Bollingerdentro das bandasneutro

Nos últimos 24 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido -49.7% em PPLA11, contra +965.3% de quem só comprou e segurou (1 troca). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 09/09/2025. Cotações com atraso (fim de dia).

Histórico diário (203)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 38,03R$ 38,03R$ 40,01R$ 38,030,00%40
27/08/2026R$ 38,03R$ 38,03R$ 40,02R$ 38,030,00%40
24/08/2026R$ 39,01R$ 38,03R$ 39,01R$ 38,030,00%7
21/08/2026R$ 44,50R$ 38,03R$ 44,50R$ 38,03+0,03%2
20/08/2026R$ 38,00R$ 38,00R$ 38,02R$ 38,02-14,56%6
14/08/2026R$ 44,50R$ 44,50R$ 44,50R$ 44,50+6,84%11
07/08/2026R$ 41,65R$ 41,65R$ 41,65R$ 41,650,00%10
05/08/2026R$ 41,65R$ 41,64R$ 41,65R$ 41,650,00%3
31/07/2026R$ 41,65R$ 41,65R$ 41,65R$ 41,65-15,00%1
28/07/2026R$ 49,00R$ 49,00R$ 49,00R$ 49,000,00%10
22/07/2026R$ 49,00R$ 49,00R$ 49,00R$ 49,000,00%2
20/07/2026R$ 49,21R$ 49,00R$ 49,21R$ 49,00-0,49%2
17/07/2026R$ 49,26R$ 49,24R$ 49,26R$ 49,24-0,04%17
16/07/2026R$ 49,26R$ 49,26R$ 49,26R$ 49,26+0,02%2
15/07/2026R$ 49,25R$ 49,25R$ 49,25R$ 49,250,00%4
14/07/2026R$ 49,25R$ 49,25R$ 49,26R$ 49,25-1,48%17
13/07/2026R$ 49,99R$ 49,99R$ 49,99R$ 49,99+0,02%3
10/07/2026R$ 49,98R$ 49,98R$ 49,98R$ 49,98-2,00%13
09/07/2026R$ 51,00R$ 51,00R$ 51,00R$ 51,00-32,00%2
24/06/2026R$ 74,99R$ 74,99R$ 75,00R$ 75,00-0,64%10
15/06/2026R$ 75,47R$ 75,47R$ 75,48R$ 75,480,00%9
12/06/2026R$ 75,49R$ 75,00R$ 75,49R$ 75,48+47,94%25
11/06/2026R$ 49,98R$ 49,98R$ 51,02R$ 51,02+0,04%3
09/06/2026R$ 49,24R$ 49,24R$ 51,00R$ 51,00-32,45%11
08/06/2026R$ 75,75R$ 75,50R$ 75,75R$ 75,50+0,67%5
05/06/2026R$ 75,00R$ 75,00R$ 75,00R$ 75,00—1
03/06/2026R$ 0,47R$ 0,47R$ 0,47R$ 0,470,00%15
02/06/2026R$ 0,52R$ 0,47R$ 0,52R$ 0,47-7,84%9
01/06/2026R$ 0,48R$ 0,48R$ 0,52R$ 0,51+6,25%248
29/05/2026R$ 0,50R$ 0,48R$ 0,52R$ 0,48-7,69%135
28/05/2026R$ 0,52R$ 0,52R$ 0,52R$ 0,52-3,70%25
27/05/2026R$ 0,55R$ 0,54R$ 0,55R$ 0,540,00%65
26/05/2026R$ 0,46R$ 0,46R$ 0,54R$ 0,54+8,00%847
25/05/2026R$ 0,46R$ 0,46R$ 0,51R$ 0,50+6,38%298
22/05/2026R$ 0,47R$ 0,46R$ 0,47R$ 0,470,00%1.002
21/05/2026R$ 0,47R$ 0,47R$ 0,47R$ 0,470,00%25
20/05/2026R$ 0,47R$ 0,47R$ 0,47R$ 0,47-2,08%1.006
19/05/2026R$ 0,49R$ 0,48R$ 0,49R$ 0,480,00%2.464
18/05/2026R$ 0,48R$ 0,48R$ 0,48R$ 0,48-2,04%307
15/05/2026R$ 0,48R$ 0,48R$ 0,54R$ 0,49+2,08%941
14/05/2026R$ 0,49R$ 0,48R$ 0,49R$ 0,48-4,00%1.051
13/05/2026R$ 0,54R$ 0,49R$ 0,54R$ 0,50-10,71%561
12/05/2026R$ 0,56R$ 0,55R$ 0,56R$ 0,560,00%98
11/05/2026R$ 0,56R$ 0,55R$ 0,56R$ 0,56+1,82%616
08/05/2026R$ 0,53R$ 0,53R$ 0,56R$ 0,55+5,77%1.083
07/05/2026R$ 0,48R$ 0,46R$ 0,55R$ 0,52+6,12%380
06/05/2026R$ 0,49R$ 0,49R$ 0,49R$ 0,49-2,00%140
05/05/2026R$ 0,49R$ 0,49R$ 0,51R$ 0,50-10,71%39
04/05/2026R$ 0,56R$ 0,55R$ 0,56R$ 0,560,00%175
29/04/2026R$ 0,58R$ 0,54R$ 0,58R$ 0,56-1,75%913
28/04/2026R$ 0,46R$ 0,43R$ 0,57R$ 0,57+23,91%1.656
27/04/2026R$ 0,53R$ 0,46R$ 0,53R$ 0,46-16,36%10.172
24/04/2026R$ 0,55R$ 0,55R$ 0,55R$ 0,550,00%11
23/04/2026R$ 0,55R$ 0,55R$ 0,55R$ 0,550,00%700
22/04/2026R$ 0,58R$ 0,55R$ 0,60R$ 0,55-3,51%1.483
20/04/2026R$ 0,59R$ 0,57R$ 0,59R$ 0,57-1,72%423
17/04/2026R$ 0,58R$ 0,58R$ 0,58R$ 0,58-3,33%127
16/04/2026R$ 0,60R$ 0,54R$ 0,60R$ 0,60+1,69%3.773
15/04/2026R$ 0,55R$ 0,52R$ 0,59R$ 0,59+7,27%1.019
14/04/2026R$ 0,56R$ 0,53R$ 0,57R$ 0,550,00%2.788
13/04/2026R$ 0,52R$ 0,52R$ 0,55R$ 0,55+1,85%73
10/04/2026R$ 0,48R$ 0,48R$ 0,59R$ 0,54+10,20%14.820
09/04/2026R$ 0,52R$ 0,49R$ 0,52R$ 0,490,00%45
08/04/2026R$ 0,49R$ 0,49R$ 0,49R$ 0,490,00%233
07/04/2026R$ 0,48R$ 0,48R$ 0,49R$ 0,490,00%42
06/04/2026R$ 0,50R$ 0,49R$ 0,52R$ 0,49+4,26%846
02/04/2026R$ 0,52R$ 0,47R$ 0,52R$ 0,47-7,84%50
01/04/2026R$ 0,51R$ 0,51R$ 0,51R$ 0,51+2,00%20
31/03/2026R$ 0,50R$ 0,46R$ 0,50R$ 0,50+6,38%214
30/03/2026R$ 0,46R$ 0,46R$ 0,47R$ 0,470,00%74
27/03/2026R$ 0,47R$ 0,47R$ 0,47R$ 0,470,00%212
26/03/2026R$ 0,47R$ 0,46R$ 0,47R$ 0,470,00%426
25/03/2026R$ 0,46R$ 0,46R$ 0,48R$ 0,470,00%902
24/03/2026R$ 0,47R$ 0,46R$ 0,47R$ 0,470,00%174
23/03/2026R$ 0,48R$ 0,47R$ 0,48R$ 0,47-2,08%401
20/03/2026R$ 0,48R$ 0,48R$ 0,48R$ 0,48+2,13%39
18/03/2026R$ 0,52R$ 0,47R$ 0,52R$ 0,47-9,62%1.024
17/03/2026R$ 0,53R$ 0,50R$ 0,53R$ 0,52-1,89%61
16/03/2026R$ 0,50R$ 0,50R$ 0,53R$ 0,53+6,00%542
13/03/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,50-1,96%42
12/03/2026R$ 0,51R$ 0,51R$ 0,52R$ 0,51+2,00%1.170
11/03/2026R$ 0,52R$ 0,50R$ 0,52R$ 0,50-5,66%193
10/03/2026R$ 0,51R$ 0,46R$ 0,54R$ 0,53+6,00%215
09/03/2026R$ 0,48R$ 0,48R$ 0,50R$ 0,50+4,17%573
06/03/2026R$ 0,48R$ 0,46R$ 0,48R$ 0,48+2,13%2.632
05/03/2026R$ 0,48R$ 0,47R$ 0,49R$ 0,47-2,08%342
04/03/2026R$ 0,47R$ 0,47R$ 0,53R$ 0,48-2,04%115
03/03/2026R$ 0,49R$ 0,47R$ 0,49R$ 0,49+2,08%442
02/03/2026R$ 0,49R$ 0,48R$ 0,49R$ 0,480,00%606
27/02/2026R$ 0,49R$ 0,48R$ 0,49R$ 0,48-2,04%359
26/02/2026R$ 0,52R$ 0,49R$ 0,52R$ 0,49-3,92%440
25/02/2026R$ 0,52R$ 0,47R$ 0,56R$ 0,51-5,56%1.410
24/02/2026R$ 0,54R$ 0,54R$ 0,54R$ 0,540,00%1.066
23/02/2026R$ 0,51R$ 0,50R$ 0,55R$ 0,54+1,89%271
20/02/2026R$ 0,52R$ 0,47R$ 0,55R$ 0,53+3,92%1.690
19/02/2026R$ 0,49R$ 0,49R$ 0,53R$ 0,51+2,00%602
18/02/2026R$ 0,54R$ 0,50R$ 0,54R$ 0,50-9,09%1.291
13/02/2026R$ 0,55R$ 0,55R$ 0,55R$ 0,55+1,85%5
12/02/2026R$ 0,55R$ 0,54R$ 0,55R$ 0,54-1,82%113
11/02/2026R$ 0,50R$ 0,50R$ 0,55R$ 0,55+3,77%3.245
10/02/2026R$ 0,54R$ 0,51R$ 0,54R$ 0,53-5,36%2.567
09/02/2026R$ 0,52R$ 0,51R$ 0,56R$ 0,56+3,70%4.057
06/02/2026R$ 0,55R$ 0,51R$ 0,55R$ 0,540,00%1.195
05/02/2026R$ 0,55R$ 0,52R$ 0,55R$ 0,540,00%390
04/02/2026R$ 0,52R$ 0,50R$ 0,55R$ 0,54+5,88%1.393
03/02/2026R$ 0,59R$ 0,50R$ 0,59R$ 0,51-8,93%1.756
02/02/2026R$ 0,52R$ 0,50R$ 0,59R$ 0,56+9,80%3.389
31/01/2026R$ 0,51R$ 0,50R$ 0,57R$ 0,51+2,00%931
29/01/2026R$ 0,60R$ 0,50R$ 0,60R$ 0,50-15,25%7.100
28/01/2026R$ 0,52R$ 0,45R$ 0,69R$ 0,59+9,26%21.766
27/01/2026R$ 0,46R$ 0,46R$ 0,55R$ 0,54+17,39%7.177
26/01/2026R$ 0,49R$ 0,45R$ 0,53R$ 0,46-2,13%3.638
23/01/2026R$ 0,56R$ 0,47R$ 0,56R$ 0,47-14,55%4.845
22/01/2026R$ 0,49R$ 0,49R$ 0,55R$ 0,55+10,00%310
21/01/2026R$ 0,62R$ 0,50R$ 0,62R$ 0,50-18,03%7.379
20/01/2026R$ 0,65R$ 0,60R$ 0,65R$ 0,61-6,15%2.305
19/01/2026R$ 0,66R$ 0,64R$ 0,66R$ 0,65-1,52%1.287
16/01/2026R$ 0,66R$ 0,66R$ 0,66R$ 0,660,00%10
15/01/2026R$ 0,71R$ 0,66R$ 0,71R$ 0,66-2,94%3.263
14/01/2026R$ 0,74R$ 0,68R$ 0,74R$ 0,68-8,11%2.156
13/01/2026R$ 0,75R$ 0,74R$ 0,78R$ 0,740,00%48
12/01/2026R$ 0,78R$ 0,74R$ 0,78R$ 0,74-5,13%557
09/01/2026R$ 0,78R$ 0,74R$ 0,78R$ 0,780,00%337
08/01/2026R$ 0,75R$ 0,71R$ 0,78R$ 0,78+4,00%607
07/01/2026R$ 0,75R$ 0,73R$ 0,78R$ 0,750,00%1.484
06/01/2026R$ 0,74R$ 0,74R$ 0,78R$ 0,75+2,74%17
05/01/2026R$ 0,80R$ 0,73R$ 0,80R$ 0,73-7,59%4.207
03/01/2026R$ 0,71R$ 0,68R$ 0,80R$ 0,79+12,86%978
30/12/2025R$ 0,80R$ 0,70R$ 0,80R$ 0,70-11,39%2.002
29/12/2025R$ 0,77R$ 0,76R$ 0,79R$ 0,79+3,95%299
26/12/2025R$ 0,77R$ 0,76R$ 0,81R$ 0,76-1,30%878
23/12/2025R$ 0,79R$ 0,76R$ 0,79R$ 0,77-2,53%5.041
22/12/2025R$ 0,78R$ 0,76R$ 0,79R$ 0,79+2,60%75
19/12/2025R$ 0,77R$ 0,77R$ 0,78R$ 0,770,00%1.901
18/12/2025R$ 0,76R$ 0,76R$ 0,84R$ 0,77-1,28%1.135
17/12/2025R$ 0,77R$ 0,77R$ 0,78R$ 0,780,00%334
16/12/2025R$ 0,78R$ 0,78R$ 0,78R$ 0,780,00%70
15/12/2025R$ 0,78R$ 0,78R$ 0,78R$ 0,78+1,30%19
12/12/2025R$ 0,77R$ 0,77R$ 0,77R$ 0,77-6,10%12
11/12/2025R$ 0,84R$ 0,78R$ 0,84R$ 0,82-1,20%130
10/12/2025R$ 0,83R$ 0,83R$ 0,83R$ 0,830,00%1
08/12/2025R$ 0,83R$ 0,78R$ 0,83R$ 0,83+1,22%11
06/12/2025R$ 0,83R$ 0,82R$ 0,84R$ 0,82+1,23%206
04/12/2025R$ 0,80R$ 0,80R$ 0,81R$ 0,81+6,58%71
03/12/2025R$ 0,84R$ 0,76R$ 0,84R$ 0,76-9,52%267
02/12/2025R$ 0,77R$ 0,77R$ 0,84R$ 0,84+12,00%13
01/12/2025R$ 0,81R$ 0,75R$ 0,88R$ 0,75-6,25%532
29/11/2025R$ 0,80R$ 0,80R$ 0,83R$ 0,800,00%367
27/11/2025R$ 0,83R$ 0,77R$ 0,83R$ 0,80-4,76%113
25/11/2025R$ 0,83R$ 0,83R$ 0,84R$ 0,84+7,69%136
24/11/2025R$ 0,78R$ 0,78R$ 0,78R$ 0,78+1,30%6
21/11/2025R$ 0,77R$ 0,77R$ 0,77R$ 0,77+1,32%9
19/11/2025R$ 0,75R$ 0,75R$ 0,84R$ 0,76+1,33%827
18/11/2025R$ 0,75R$ 0,75R$ 0,75R$ 0,750,00%35
17/11/2025R$ 0,84R$ 0,74R$ 0,84R$ 0,75-10,71%4.141
14/11/2025R$ 0,88R$ 0,83R$ 0,88R$ 0,84-4,55%254
13/11/2025R$ 0,88R$ 0,88R$ 0,88R$ 0,88+1,15%1.031
12/11/2025R$ 0,85R$ 0,83R$ 0,87R$ 0,87+2,35%64
11/11/2025R$ 0,86R$ 0,85R$ 0,88R$ 0,85-3,41%390
10/11/2025R$ 0,87R$ 0,87R$ 0,89R$ 0,880,00%74
07/11/2025R$ 0,89R$ 0,87R$ 0,89R$ 0,88+2,33%21
06/11/2025R$ 0,80R$ 0,80R$ 0,87R$ 0,86+4,88%842
05/11/2025R$ 0,81R$ 0,81R$ 0,83R$ 0,820,00%431
04/11/2025R$ 0,82R$ 0,82R$ 0,82R$ 0,820,00%100
03/11/2025R$ 0,89R$ 0,80R$ 0,89R$ 0,82-6,82%209
31/10/2025R$ 0,81R$ 0,81R$ 0,89R$ 0,88+10,00%674
30/10/2025R$ 0,81R$ 0,80R$ 0,89R$ 0,80-1,23%672
29/10/2025R$ 0,83R$ 0,80R$ 0,83R$ 0,81-3,57%179
28/10/2025R$ 0,85R$ 0,84R$ 0,85R$ 0,84-1,18%1.085
27/10/2025R$ 0,83R$ 0,74R$ 0,85R$ 0,85+2,41%417
24/10/2025R$ 0,83R$ 0,83R$ 0,83R$ 0,83+2,47%99
23/10/2025R$ 0,81R$ 0,80R$ 0,81R$ 0,810,00%1.067
22/10/2025R$ 0,82R$ 0,81R$ 0,82R$ 0,810,00%19
21/10/2025R$ 0,81R$ 0,81R$ 0,81R$ 0,81+1,25%46
20/10/2025R$ 0,80R$ 0,80R$ 0,80R$ 0,80-2,44%29
17/10/2025R$ 0,84R$ 0,81R$ 0,90R$ 0,82-1,20%10.967
16/10/2025R$ 0,82R$ 0,82R$ 0,83R$ 0,83+2,47%4
15/10/2025R$ 0,79R$ 0,75R$ 0,90R$ 0,81-2,41%293
14/10/2025R$ 0,83R$ 0,83R$ 0,83R$ 0,830,00%8
13/10/2025R$ 0,80R$ 0,80R$ 0,83R$ 0,83+2,47%62
10/10/2025R$ 0,80R$ 0,80R$ 0,89R$ 0,81+1,25%134
09/10/2025R$ 0,83R$ 0,80R$ 0,90R$ 0,80-3,61%294
08/10/2025R$ 0,89R$ 0,83R$ 0,89R$ 0,83+2,47%92
07/10/2025R$ 0,81R$ 0,81R$ 0,81R$ 0,81+1,25%44
06/10/2025R$ 0,82R$ 0,80R$ 0,82R$ 0,80-1,23%1.733
03/10/2025R$ 0,89R$ 0,81R$ 0,89R$ 0,81-8,99%64
02/10/2025R$ 0,82R$ 0,82R$ 0,89R$ 0,89+4,71%1.854
01/10/2025R$ 0,85R$ 0,85R$ 0,88R$ 0,850,00%1.020
30/09/2025R$ 0,84R$ 0,84R$ 0,85R$ 0,85+2,41%408
29/09/2025R$ 0,83R$ 0,83R$ 0,85R$ 0,83+2,47%784
26/09/2025R$ 0,86R$ 0,80R$ 0,86R$ 0,81-4,71%254
25/09/2025R$ 0,87R$ 0,82R$ 0,87R$ 0,85-4,49%5.120
24/09/2025R$ 0,94R$ 0,89R$ 0,94R$ 0,89-1,11%314
23/09/2025R$ 0,89R$ 0,89R$ 0,90R$ 0,90-1,10%29
20/09/2025R$ 0,91R$ 0,90R$ 0,91R$ 0,91+1,11%105
18/09/2025R$ 0,94R$ 0,90R$ 0,94R$ 0,90-3,23%94
17/09/2025R$ 0,93R$ 0,93R$ 0,94R$ 0,93+9,41%918
16/09/2025R$ 0,87R$ 0,85R$ 0,90R$ 0,85-1,16%7.295
15/09/2025R$ 1,00R$ 0,86R$ 1,00R$ 0,86-13,13%16.546
12/09/2025R$ 1,00R$ 0,99R$ 1,00R$ 0,99-1,00%689
11/09/2025R$ 0,96R$ 0,96R$ 1,00R$ 1,00+5,26%659
10/09/2025R$ 0,97R$ 0,95R$ 0,99R$ 0,950,00%1.294
09/09/2025R$ 0,90R$ 0,90R$ 0,95R$ 0,95+3,26%55

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.