PPLA Participations Ltd Historical Data - PPLA11 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
PPLA Participations Ltd (PPLA11)
PPLA Participations Ltd (PPLA11) Historical

PPLA Participations Ltd (PPLA11)

1.24

0.07

( 5.98% )

Updated: 08:33:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	5.08474576271	1.18	1.25	1.17	43	1.21401869	PU
4	0.08	6.89655172414	1.16	1.25	1.13	160	1.18218719	PU
12	-0.71	-36.4102564103	1.95	2.4	1.13	441	1.61455721	PU
26	-1.66	-57.2413793103	2.9	3.48	1.13	418	2.12585081	PU
52	-2.45	-66.3956639566	3.69	3.89	1.13	428	2.80678492	PU
156	-7.58	-85.9410430839	8.82	9.05	1.13	558	4.31765539	PU
260	-32.66	-96.3421828909	33.9	34.8	1.13	13755	23.77599086	PU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738963800	1.17	-0.06	-4.88	1.24	1.24	1.17	8
1738877340	1.23	0.01	0.82	1.24	1.24	1.18	116
1738790940	1.22	0.02	1.67	1.24	1.24	1.22	17
1738704600	1.2	0.01	0.84	1.25	1.25	1.17	15
1738618200	1.19	-0.02	-1.65	1.18	1.19	1.18	58
1738358940	1.21	-0.01	-0.82	1.22	1.22	1.1399999	86
1738272540	1.22	-0.01	-0.81	1.23	1.23	1.1399999	66
1738186200	1.23	0.1	8.85	1.1299999	1.23	1.1299999	1013
1738099740	1.1299999	-0.11	-8.87	1.2	1.2	1.1299999	200
1738013340	1.24	0.09	7.83	1.1299999	1.24	1.1299999	20
1737754200	1.15	0.02	1.77	1.15	1.15	1.15	77
1737667740	1.1299999	-0.01	-0.88	1.1299999	1.1299999	1.1299999	29
1737581400	1.1399999	0.01	0.88	1.1399999	1.1399999	1.1399999	38
1737495000	1.1299999	-0.01	-0.88	1.2	1.2	1.1299999	89
1737408600	1.1399999	0.01	0.88	1.15	1.19	1.1299999	98
1737149400	1.1299999	-0.01	-0.88	1.16	1.23	1.1299999	261
1737062940	1.1399999	0	0.00	1.1399999	1.1399999	1.1399999	3
1736976540	1.1399999	-0.01	-0.87	1.1299999	1.1399999	1.1299999	202
1736890140	1.15	-0.1	-8.00	1.25	1.25	1.15	624
1736803740	1.25	0.06	5.04	1.16	1.25	1.16	63
1736544540	1.19	-0.01	-0.83	1.17	1.19	1.17	67
1736458140	1.2	0.04	3.45	1.16	1.2	1.16	71
1736371740	1.16	-0.13	-10.08	1.16	1.16	1.16	318
1736285400	1.29	0.13	11.21	1.19	1.3	1.19	20
1736198940	1.16	-0.04	-3.33	1.22	1.35	1.15	905
1735939740	1.2	-0.05	-4.00	1.24	1.26	1.19	1559
1735853400	1.25	-0.25	-16.67	1.47	1.47	1.25	1143
1735594200	1.5	0.05	3.45	1.9	1.99	1.43	587
1735334940	1.45	0.01	0.69	1.45	1.45	1.44	375
1735248540	1.44	0	0.00	1.44	1.44	1.44	202
1734989340	1.44	0.01	0.70	1.45	1.45	1.4	3551
1734730200	1.43	-0.07	-4.67	1.52	1.52	1.41	537
1734643800	1.5	-0.1	-6.25	1.6	1.6	1.5	140
1734557400	1.6	-0.17	-9.60	1.73	1.73	1.6	803
1734470940	1.77	-0.02	-1.12	1.79	1.79	1.77	42
1734384540	1.79	0	0.00	1.81	1.81	1.79	2
1734125340	1.79	-0.02	-1.10	1.83	1.91	1.79	142
1734039000	1.81	-0.18	-9.05	1.79	1.94	1.79	4101
1733952540	1.99	-0.01	-0.50	2	2	1.8	463
1733866140	2	0.01	0.50	2	2	1.89	133
1733779740	1.99	0.12	6.42	1.89	1.99	1.8	32
1733520600	1.87	-0.13	-6.50	2.0099999	2.0099999	1.86	495
1733434200	2	-0.1	-4.76	1.88	2.1	1.88	29
1733347800	2.1	0	0.00	2.1	2.1	2.1	10
1733261340	2.1	-0.13	-5.83	2.23	2.23	2.1	203
1733174940	2.23	0	0.00	2.23	2.23	2.23	27
1732915740	2.23	-0.01	-0.45	2.23	2.23	2.23	1
1732829400	2.24	-0.03	-1.32	1.9	2.24	1.9	9
1732743000	2.27	0.02	0.89	2.27	2.27	2.19	518
1732656600	2.25	0.3	15.38	1.95	2.25	1.93	823
1732570140	1.95	-0.32	-14.10	2.27	2.3	1.93	738
1732310940	2.27	0.03	1.34	2.27	2.4	1.96	228
1732224600	2.24	0.43	23.76	1.92	2.4	1.92	1961
1732051800	1.81	0.04	2.26	1.94	1.94	1.8	140
1731965340	1.77	-0.18	-9.23	1.95	1.97	1.65	406
1731619800	1.95	0.2	11.43	1.76	1.95	1.7	298
1731533400	1.75	-0.23	-11.62	1.75	1.75	1.7	458
1731446940	1.98	0.02	1.02	1.81	2	1.81	108
1731360540	1.96	-0.08	-3.92	2	2.09	1.96	173

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions