B3 · P1PL34 · stock
PPL Corporation (P1PL34) stock price history
Every B3 trading session of PPL Corporation from Mar 2, 2020 to Sep 27, 2026: 1,639 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
P1PL34 adjusted close, 2020 to 2026
- R$197.67
- All time high, 2025
- R$193.18
- 52 week high, R$185.82 low
- 1,639
- Daily sessions since 2020
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
P1PL34 key facts
- PPL Corporation (P1PL34) closed at R$185.82 on Sep 27, 2026 on B3.
- P1PL34's all time high close is R$197.67, set on May 2, 2025; its all time low close is R$87.10 on Mar 20, 2020.
- P1PL34's 52 week range is R$185.82 to R$193.18.
- P1PL34 returned -3.3% over the year to Sep 27, 2026 and +37.8% over five years.
- Since Mar 2, 2020 P1PL34 returned +62%, +7.6% a year compounded.
- P1PL34's deepest drawdown was -25.8% from Feb 23, 2022 to Sep 29, 2023.
- DataCedar holds 1,639 daily sessions of P1PL34 history from Mar 2, 2020, adjusted for splits and dividends, served by the API under a key.
P1PL34 price chart, 2020 to 2026
P1PL34 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +0.3% |
| 6 months | -2.3% |
| Year to date | -3.8% |
| 1 year | -3.3% |
| 3 years | +64.9% |
| 5 years | +37.8% |
| 10 years | n/a |
| Since Mar 2, 2020 | +62.2% |
| Compound annual growth, 6.6 years | +7.6% |
P1PL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$197.67 on May 2, 2025
- All time low close
- R$87.10 on Mar 20, 2020
- 52 week high
- R$193.18 on Dec 9, 2025
- 52 week low
- R$185.82 on Sep 27, 2026
- Deepest drawdown
- -25.8% from Feb 23, 2022 to Sep 29, 2023, recovered Jul 29, 2024
- Best single session
- +25.2% on Jul 29, 2024
- Worst single session
- -25.1% on Mar 20, 2020
- Volatility, 1 year annualised
- 4.9%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2024, +50%
- Worst calendar year
- 2023, -13%
P1PL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 2, 2020; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$193.18 | R$193.18 | R$181.50 | R$185.82 | -3.8% | 100 | 185 |
| 2025 | R$185.45 | R$197.67 | R$184.55 | R$193.18 | +4.2% | 891 | 250 |
| 2024 | R$123.64 | R$185.45 | R$118.77 | R$185.45 | +50.0% | 116 | 251 |
| 2023 | R$141.66 | R$141.66 | R$109.55 | R$123.64 | -12.7% | 234 | 248 |
| 2022 | R$147.62 | R$147.62 | R$114.73 | R$141.66 | -4.0% | 3.5K | 250 |
| 2021 | R$123.57 | R$147.62 | R$118.04 | R$147.62 | +21.7% | 3.7K | 247 |
| 2020 | R$114.58 | R$138.04 | R$87.10 | R$121.35 | n/a | 3.1K | 208 |
P1PL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$185.82 | +0.6% |
| August 2026 | R$184.79 | -0.3% |
| July 2026 | R$185.26 | 0.0% |
| June 2026 | R$185.26 | -2.6% |
| May 2026 | R$190.16 | 0.0% |
| April 2026 | R$190.16 | 0.0% |
| March 2026 | R$190.16 | +0.5% |
| February 2026 | R$189.14 | 0.0% |
| January 2026 | R$189.14 | -2.1% |
| December 2025 | R$193.18 | +0.5% |
| November 2025 | R$192.16 | 0.0% |
| October 2025 | R$192.16 | 0.0% |
About the P1PL34 data
Daily bars. 1,639 sessions from Mar 2, 2020 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 2, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/P1PL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
P1PL34 share price history
