PPLA Participations Ltd Unit (PPLA11)

PPLA11
🏛️ ブラジル →
0.83
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 6.00 6.00 5.99 5.99 0.0M
2021-12-29 6.00 6.08 5.97 6.00 0.0M
2021-12-28 6.08 6.08 5.95 5.96 0.0M
2021-12-27 6.29 6.29 5.72 6.08 0.0M
2021-12-23 6.29 6.29 6.29 6.29 0.0M
2021-12-22 6.12 6.34 6.00 6.23 0.0M
2021-12-21 6.33 6.33 5.90 6.12 0.0M
2021-12-20 6.35 6.35 6.34 6.34 0.0M
2021-12-17 6.32 6.35 6.10 6.35 0.0M
2021-12-16 6.38 6.40 6.27 6.40 0.0M
2021-12-15 6.45 6.45 6.19 6.38 0.0M
2021-12-14 6.47 6.47 6.27 6.43 0.0M
2021-12-13 6.31 6.39 6.21 6.39 0.0M
2021-12-10 6.34 6.42 6.10 6.40 0.0M
2021-12-09 6.23 6.50 6.11 6.50 0.0M
2021-12-08 6.23 6.37 6.13 6.23 0.0M
2021-12-07 6.49 6.49 6.16 6.45 0.0M
2021-12-06 6.20 6.30 6.20 6.23 0.0M
2021-12-03 6.28 6.28 6.13 6.23 0.0M
2021-12-02 6.23 6.29 6.15 6.29 0.0M
2021-12-01 6.29 6.50 6.23 6.23 0.0M
2021-11-30 6.25 6.50 5.90 6.29 0.0M
2021-11-29 6.40 6.64 6.25 6.25 0.0M
2021-11-26 6.16 6.61 6.00 6.40 0.0M
2021-11-25 6.40 6.40 6.30 6.40 0.0M
2021-11-24 6.33 6.40 6.33 6.40 0.0M
2021-11-23 6.30 6.34 5.76 6.33 0.0M
2021-11-22 6.63 6.63 6.13 6.38 0.0M
2021-11-19 6.73 6.73 6.17 6.36 0.0M
2021-11-18 6.69 6.69 5.97 5.97 0.0M
2021-11-17 6.64 6.91 6.59 6.74 0.0M
2021-11-16 6.64 6.64 6.61 6.64 0.0M
2021-11-12 6.76 6.76 6.52 6.64 0.0M
2021-11-11 6.56 6.84 6.54 6.70 0.0M
2021-11-09 6.53 6.85 6.53 6.60 0.0M
2021-11-08 6.53 6.91 5.98 6.71 0.0M
2021-11-05 6.55 6.55 6.50 6.53 0.0M
2021-11-04 6.15 6.38 6.10 6.20 0.0M
2021-11-03 6.12 6.20 6.11 6.15 0.0M
2021-11-01 6.20 6.20 5.76 6.10 0.0M
2021-10-29 6.18 6.18 5.80 6.10 0.0M
2021-10-28 6.62 6.69 6.00 6.20 0.0M
2021-10-27 6.62 6.70 6.30 6.62 0.0M
2021-10-26 6.75 6.75 6.70 6.70 0.0M
2021-10-25 6.90 6.90 6.79 6.79 0.0M
2021-10-22 6.58 6.91 6.58 6.83 0.0M
2021-10-21 7.33 7.33 6.58 6.80 0.0M
2021-10-20 7.22 7.38 6.62 6.83 0.0M
2021-10-19 7.48 7.48 7.04 7.22 0.0M
2021-10-18 6.98 7.48 6.95 7.48 0.0M
2021-10-15 6.98 6.98 6.53 6.89 0.0M
2021-10-14 6.98 6.98 6.85 6.98 0.0M
2021-10-13 6.90 6.95 6.55 6.93 0.0M
2021-10-11 6.97 6.99 6.78 6.99 0.0M
2021-10-08 6.59 6.97 6.59 6.97 0.0M
2021-10-07 6.60 6.67 6.60 6.67 0.0M
2021-10-06 6.57 6.60 6.49 6.60 0.0M
2021-10-05 6.25 6.54 6.15 6.40 0.0M
2021-10-04 6.58 6.60 6.55 6.55 0.0M
2021-10-01 6.59 6.59 6.14 6.55 0.0M
2021-09-30 6.44 6.50 6.07 6.26 0.0M
2021-09-29 6.70 6.70 6.50 6.68 0.0M
2021-09-28 6.60 6.60 6.31 6.31 0.0M
2021-09-27 6.71 6.79 6.29 6.70 0.0M
2021-09-24 6.50 6.71 6.25 6.71 0.0M
2021-09-23 6.60 6.79 6.29 6.71 0.0M
2021-09-22 6.45 6.80 6.25 6.71 0.0M
2021-09-21 6.79 6.79 6.47 6.71 0.0M
2021-09-20 6.80 6.80 6.47 6.71 0.0M
2021-09-17 6.80 6.80 6.50 6.78 0.0M
2021-09-16 6.76 6.77 6.51 6.75 0.0M
2021-09-15 6.79 6.80 6.54 6.77 0.0M
2021-09-14 6.96 6.96 6.96 6.96 0.0M
2021-09-13 6.99 6.99 6.55 6.90 0.0M
2021-09-10 6.87 6.99 6.50 6.88 0.0M
2021-09-09 6.60 6.87 6.49 6.87 0.0M
2021-09-08 6.97 6.97 6.60 6.87 0.0M
2021-09-06 6.91 6.91 6.89 6.90 0.0M
2021-09-03 6.90 6.90 6.60 6.88 0.0M
2021-09-02 6.93 6.99 6.60 6.90 0.0M
2021-09-01 6.85 6.85 6.56 6.60 0.0M
2021-08-31 6.70 7.00 6.53 6.85 0.0M
2021-08-30 7.15 7.15 6.52 6.99 0.0M
2021-08-27 7.18 7.18 6.61 6.90 0.0M
2021-08-26 6.80 7.06 6.80 6.80 0.0M
2021-08-25 6.99 6.99 6.56 6.80 0.0M
2021-08-24 6.77 6.82 6.60 6.79 0.0M
2021-08-23 6.83 6.83 6.62 6.82 0.0M
2021-08-20 6.84 6.84 6.56 6.83 0.0M
2021-08-19 6.69 6.69 6.56 6.69 0.0M
2021-08-18 7.10 7.10 6.51 6.54 0.0M
2021-08-17 7.19 7.19 6.60 6.65 0.0M
2021-08-16 7.16 7.25 6.80 7.20 0.0M
2021-08-13 6.74 7.25 6.73 7.25 0.0M
2021-08-12 7.20 7.28 7.20 7.23 0.0M
2021-08-11 7.20 7.20 7.20 7.20 0.0M
2021-08-10 6.89 7.15 6.52 7.15 0.0M
2021-08-09 7.33 7.33 6.87 6.89 0.0M
2021-08-06 7.40 7.46 7.23 7.37 0.0M
2021-08-05 7.23 7.38 7.15 7.38 0.0M
2021-08-04 7.50 7.70 7.23 7.23 0.0M
2021-08-03 7.35 7.42 7.15 7.41 0.0M
2021-08-02 7.70 7.70 7.37 7.42 0.0M
2021-07-30 7.70 7.70 7.35 7.42 0.0M
2021-07-29 7.26 7.80 7.26 7.70 0.0M
2021-07-28 7.87 7.87 7.25 7.25 0.0M
2021-07-27 7.77 7.77 7.30 7.30 0.0M
2021-07-26 7.62 7.86 7.30 7.81 0.0M
2021-07-23 7.72 7.85 7.71 7.71 0.0M
2021-07-22 7.54 7.86 7.53 7.72 0.0M
2021-07-21 7.13 7.55 7.10 7.55 0.0M
2021-07-20 7.58 7.58 7.07 7.07 0.0M
2021-07-19 7.44 7.45 7.40 7.40 0.0M
2021-07-16 7.58 7.58 7.45 7.45 0.0M
2021-07-15 7.65 7.65 7.55 7.57 0.0M
2021-07-14 7.60 7.93 7.50 7.50 0.0M
2021-07-13 7.10 7.65 7.10 7.65 0.0M
2021-07-12 7.21 7.80 7.21 7.66 0.0M
2021-07-08 7.51 7.65 7.51 7.57 0.0M
2021-07-07 7.61 7.77 7.54 7.77 0.0M
2021-07-06 7.80 7.81 7.51 7.53 0.0M
2021-07-05 7.64 7.98 7.01 7.81 0.0M
2021-07-02 7.77 8.03 7.63 7.63 0.0M
2021-07-01 8.04 8.06 7.75 7.75 0.0M
2021-06-30 7.96 8.10 7.95 8.04 0.0M
2021-06-29 7.93 8.30 7.91 8.11 0.0M
2021-06-28 8.01 8.01 7.80 7.93 0.0M
2021-06-25 8.02 8.30 8.01 8.13 0.0M
2021-06-24 7.99 8.50 7.89 8.01 0.0M
2021-06-23 7.85 8.29 7.84 7.99 0.0M
2021-06-22 8.10 8.21 7.81 7.81 0.0M
2021-06-21 8.06 8.20 7.99 8.10 0.0M
2021-06-18 8.07 8.33 7.98 8.06 0.0M
2021-06-17 8.02 8.60 8.01 8.07 0.0M
2021-06-16 8.24 8.68 8.00 8.00 0.0M
2021-06-15 8.48 8.48 8.21 8.24 0.0M
2021-06-14 8.68 8.74 8.15 8.48 0.0M
2021-06-11 8.68 8.68 8.50 8.68 0.0M
2021-06-10 8.46 8.80 8.31 8.74 0.0M
2021-06-09 8.55 8.95 8.45 8.46 0.0M
2021-06-08 8.93 9.00 8.54 8.54 0.0M
2021-06-07 8.80 9.09 8.75 8.93 0.0M
2021-06-04 8.88 9.16 8.70 9.10 0.0M
2021-06-02 8.80 8.93 8.69 8.88 0.0M
2021-06-01 8.89 8.91 8.58 8.90 0.0M
2021-05-31 8.66 9.00 8.43 8.89 0.0M
2021-05-28 8.68 8.70 8.49 8.66 0.0M
2021-05-27 8.43 8.69 8.43 8.68 0.0M
2021-05-26 8.45 8.80 8.30 8.43 0.0M
2021-05-25 8.89 8.89 8.43 8.43 0.0M
2021-05-24 8.70 9.19 8.43 8.43 0.0M
2021-05-21 9.20 9.20 8.94 8.95 0.0M
2021-05-20 8.67 9.11 8.49 8.90 0.0M
2021-05-19 8.95 8.95 8.50 8.77 0.0M
2021-05-18 9.00 9.39 8.85 8.85 0.0M
2021-05-17 9.00 9.38 8.91 9.38 0.0M
2021-05-14 9.00 9.35 8.49 9.15 0.0M
2021-05-13 8.98 9.20 8.80 9.00 0.0M
2021-05-12 8.97 9.36 8.50 8.84 0.0M
2021-05-11 9.44 9.44 8.80 9.07 0.0M
2021-05-10 9.71 9.71 9.49 9.49 0.0M
2021-05-07 9.27 9.74 9.25 9.71 0.0M
2021-05-06 9.55 9.73 8.92 9.72 0.0M
2021-05-05 9.77 9.77 9.43 9.74 0.0M
2021-05-04 9.53 9.85 9.02 9.77 0.0M
2021-05-03 9.50 9.90 9.50 9.53 0.0M
2021-04-30 9.50 9.60 9.50 9.50 0.0M
2021-04-29 9.43 9.92 9.43 9.50 0.0M
2021-04-28 9.90 9.92 9.13 9.43 0.0M
2021-04-27 9.76 10.00 9.43 9.92 0.0M
2021-04-26 9.82 9.82 9.58 9.81 0.0M
2021-04-23 9.89 9.89 9.48 9.82 0.0M
2021-04-22 9.73 10.26 9.53 9.65 0.0M
2021-04-20 10.11 10.30 9.58 9.94 0.0M
2021-04-19 9.98 10.38 9.98 10.11 0.0M
2021-04-16 9.71 10.10 9.61 9.99 0.0M
2021-04-15 9.88 10.35 9.65 9.71 0.0M
2021-04-14 9.80 10.01 9.79 10.00 0.0M
2021-04-13 9.99 10.12 9.75 10.05 0.0M
2021-04-12 10.12 10.13 9.70 10.13 0.0M
2021-04-09 9.90 10.40 9.90 10.12 0.0M
2021-04-08 10.05 11.80 9.89 9.89 0.0M
2021-04-07 10.31 10.69 9.84 10.47 0.0M
2021-04-06 10.29 10.72 10.29 10.31 0.0M
2021-04-05 10.85 10.86 10.02 10.75 0.0M
2021-04-01 10.35 12.40 10.35 10.85 0.0M
2021-03-31 10.03 10.96 9.58 10.35 0.0M
2021-03-30 9.64 10.30 9.53 10.04 0.0M
2021-03-29 10.19 10.40 9.27 9.53 0.0M
2021-03-26 10.19 10.20 10.19 10.19 0.0M
2021-03-25 10.34 10.40 9.90 10.19 0.0M
2021-03-24 10.25 10.40 9.99 10.40 0.0M
2021-03-23 10.13 11.12 9.80 10.26 0.0M
2021-03-22 9.89 10.20 9.51 10.13 0.0M
2021-03-19 9.60 9.93 9.60 9.90 0.0M
2021-03-18 9.49 10.38 9.26 9.60 0.0M
2021-03-17 9.19 9.50 9.07 9.49 0.0M
2021-03-16 9.00 9.58 9.00 9.30 0.0M
2021-03-15 9.33 9.49 8.98 8.99 0.0M
2021-03-12 9.40 9.75 9.16 9.22 0.0M
2021-03-11 9.95 9.95 9.00 9.51 0.0M
2021-03-10 8.97 9.99 8.48 9.99 0.0M
2021-03-09 8.89 8.97 8.89 8.97 0.0M
2021-03-08 9.35 9.35 9.00 9.00 0.0M
2021-03-05 9.05 9.20 9.05 9.20 0.0M
2021-03-04 9.02 9.34 9.00 9.00 0.0M
2021-03-03 9.05 9.55 9.00 9.02 0.0M
2021-03-02 9.15 9.15 9.04 9.05 0.0M
2021-03-01 9.50 9.50 9.07 9.26 0.0M
2021-02-26 9.63 9.63 9.50 9.50 0.0M
2021-02-25 9.75 9.90 9.61 9.63 0.0M
2021-02-24 10.00 10.05 9.60 9.71 0.0M
2021-02-23 10.04 10.44 9.71 10.00 0.0M
2021-02-22 10.12 10.80 10.02 10.06 0.0M
2021-02-19 11.00 11.12 10.11 10.48 0.0M
2021-02-18 10.99 11.00 10.99 11.00 0.0M
2021-02-17 11.42 11.42 10.99 10.99 0.0M
2021-02-12 11.05 11.42 11.01 11.42 0.0M
2021-02-11 11.01 11.57 11.01 11.02 0.0M
2021-02-10 11.01 11.02 11.01 11.02 0.0M
2021-02-09 11.06 11.59 11.01 11.01 0.0M
2021-02-08 11.10 11.73 11.10 11.69 0.0M
2021-02-05 11.30 11.78 10.97 11.78 0.0M
2021-02-04 11.40 11.50 11.00 11.40 0.0M
2021-02-03 11.02 11.14 10.82 11.14 0.0M
2021-02-02 10.87 11.30 10.87 11.01 0.0M
2021-02-01 10.87 11.50 10.87 11.50 0.0M
2021-01-29 11.79 11.79 10.65 11.00 0.0M
2021-01-28 11.16 11.20 11.00 11.00 0.0M
2021-01-27 11.10 11.10 11.07 11.10 0.0M
2021-01-26 11.78 11.78 11.07 11.13 0.0M
2021-01-22 11.81 11.81 11.49 11.78 0.0M
2021-01-21 11.90 11.97 11.90 11.95 0.0M
2021-01-20 12.05 12.21 11.99 11.99 0.0M
2021-01-19 12.38 12.38 11.85 12.37 0.0M
2021-01-18 12.17 12.25 12.15 12.23 0.0M
2021-01-15 12.15 12.15 12.15 12.15 0.0M
2021-01-14 12.44 12.44 12.14 12.15 0.0M
2021-01-13 11.80 12.63 11.80 12.44 0.0M
2021-01-12 12.30 12.66 12.00 12.00 0.0M
2021-01-11 11.98 12.50 11.98 12.10 0.0M
2021-01-08 12.31 12.79 11.98 12.58 0.0M
2021-01-07 12.62 13.63 12.10 12.31 0.0M
2021-01-06 12.61 12.94 12.61 12.94 0.0M
2021-01-05 12.60 13.68 12.57 12.58 0.0M
2021-01-04 14.23 14.32 13.00 13.37 0.0M