Skip to main content
PPLA Participations Ltd. (BVMF:PPLA11)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.810
+0.050 (6.58%)
At close: Dec 4, 2025

PPLA Participations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.830.840.820.820.821.23%206
Dec 4, 20250.800.810.800.810.816.58%71
Dec 3, 20250.840.840.760.760.76-9.52%267
Dec 2, 20250.770.840.770.840.8412.00%13
Dec 1, 20250.810.880.750.750.75-6.25%532
Nov 28, 20250.800.830.800.800.80-367
Nov 27, 20250.830.830.770.800.80-4.76%113
Nov 25, 20250.830.840.830.840.847.69%136
Nov 24, 20250.780.780.780.780.781.30%6
Nov 21, 20250.770.770.770.770.771.32%9
Nov 19, 20250.750.840.750.760.761.33%827
Nov 18, 20250.750.750.750.750.75-35
Nov 17, 20250.840.840.740.750.75-10.71%4,141
Nov 14, 20250.880.880.830.840.84-4.55%254
Nov 13, 20250.880.880.880.880.881.15%1,031
Nov 12, 20250.850.870.830.870.872.35%64
Nov 11, 20250.860.880.850.850.85-3.41%390
Nov 10, 20250.870.890.870.880.88-74
Nov 7, 20250.890.890.870.880.882.33%21
Nov 6, 20250.800.870.800.860.864.88%842
Nov 5, 20250.810.830.810.820.82-431
Nov 4, 20250.820.820.820.820.82-100
Nov 3, 20250.890.890.800.820.82-6.82%209
Oct 31, 20250.810.890.810.880.8810.00%674
Oct 30, 20250.810.890.800.800.80-1.23%672
Oct 29, 20250.830.830.800.810.81-3.57%179
Oct 28, 20250.850.850.840.840.84-1.18%85
Oct 27, 20250.830.850.740.850.852.41%417
Oct 24, 20250.830.830.830.830.832.47%99
Oct 23, 20250.810.810.800.810.81-1,067
Oct 22, 20250.820.820.810.810.81-19
Oct 21, 20250.810.810.810.810.811.25%46
Oct 20, 20250.800.800.800.800.80-2.44%29
Oct 17, 20250.840.900.810.820.82-1.20%10,967
Oct 16, 20250.820.830.820.830.832.47%4
Oct 15, 20250.790.900.750.810.81-2.41%293
Oct 14, 20250.830.830.830.830.83-8
Oct 13, 20250.800.830.800.830.832.47%62
Oct 10, 20250.800.890.800.810.811.25%134
Oct 9, 20250.830.900.800.800.80-3.61%294
Oct 8, 20250.890.890.830.830.832.47%92
Oct 7, 20250.810.810.810.810.811.25%34
Oct 6, 20250.820.820.800.800.80-1.23%1,733
Oct 3, 20250.890.890.810.810.81-8.99%64
Oct 2, 20250.820.890.820.890.894.71%1,854
Oct 1, 20250.850.880.850.850.85-1,020
Sep 30, 20250.840.850.840.850.852.41%408
Sep 29, 20250.830.850.830.830.832.47%784
Sep 26, 20250.860.860.800.810.81-4.71%254
Sep 25, 20250.870.870.820.850.85-4.49%5,120
Sep 24, 20250.940.940.890.890.89-1.11%314
Sep 23, 20250.900.900.900.900.90-6
Sep 22, 20250.890.900.890.900.90-1.10%29
Sep 19, 20250.910.910.900.910.911.11%105
Sep 18, 20250.940.940.900.900.90-3.23%94
Sep 17, 20250.930.940.930.930.939.41%918
Sep 16, 20250.870.900.850.850.85-1.16%7,295
Sep 15, 20251.001.000.860.860.86-13.13%16,546
Sep 12, 20251.001.000.990.990.99-1.00%689
Sep 11, 20250.961.000.961.001.005.26%659
Sep 10, 20250.970.990.950.950.95-1,294
Sep 9, 20250.900.950.900.950.953.26%55
Sep 5, 20250.980.980.910.920.92-5.15%204
Sep 4, 20250.970.980.970.970.97-1.02%706
Sep 3, 20250.900.980.900.980.983.16%8
Sep 2, 20250.960.960.950.950.95-127
Sep 1, 20250.920.960.920.950.954.40%1,546
Aug 28, 20250.910.910.910.910.911.11%1,147
Aug 27, 20250.880.900.860.900.903.45%1,185
Aug 26, 20250.900.900.870.870.87-1,212
Aug 25, 20250.890.900.870.870.87-1.14%532
Aug 22, 20250.840.910.840.880.88-8.33%1,079
Aug 21, 20250.910.960.910.960.96-72
Aug 20, 20250.960.960.960.960.96-103
Aug 19, 20250.960.960.960.960.966.67%6
Aug 15, 20250.900.900.900.900.903.45%1,901
Aug 14, 20250.870.870.870.870.87-27
Aug 13, 20250.890.890.870.870.87-3.33%18
Aug 12, 20250.840.900.840.900.903.45%864
Aug 11, 20250.880.880.870.870.87-5
Aug 8, 20250.840.900.840.870.87-6.45%153
Aug 7, 20250.950.950.920.930.93-2.11%400
Aug 6, 20250.930.950.930.950.952.15%891
Aug 5, 20251.001.000.920.930.93-7.00%806
Aug 4, 20250.921.000.921.001.009.89%2
Aug 1, 20250.931.010.910.910.91-4.21%5
Jul 31, 20250.991.000.950.950.95-3.06%1,064
Jul 30, 20250.900.980.900.980.9810.11%38
Jul 29, 20250.980.980.890.890.891.14%33
Jul 28, 20251.001.020.880.880.88-11.11%3,025
Jul 25, 20250.910.990.910.990.99-2.94%102
Jul 24, 20251.021.021.021.021.020.99%70
Jul 23, 20250.921.020.921.011.0110.99%24
Jul 22, 20250.910.950.910.910.911.11%146
Jul 21, 20251.021.040.900.900.90-14.29%1,148
Jul 17, 20251.051.051.051.051.05-230
Jul 16, 20251.051.051.051.051.05-7
Jul 15, 20251.051.051.051.051.052.94%12
Jul 14, 20251.021.021.001.021.02-2.86%49
Jul 11, 20251.091.091.051.051.05-3.67%128