Cotação atual, histórico e gráfico do papel: CPLE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CPLE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2021	0,53%	0,16	30,34	30,30	29,97	30,50	9M	1.388
06/12/2021	-0,89%	-0,27	30,18	30,47	30,01	30,76	5M	960
03/12/2021	-1,01%	-0,31	30,45	30,85	30,14	31,36	9M	1.831
02/12/2021	2,57%	0,77	30,76	30,11	30,11	31,17	15M	2.287
01/12/2021	2,15%	0,63	29,99	29,81	29,81	30,58	17M	3.155
30/11/2021	-2,46%	-0,74	29,36	29,95	29,36	30,48	55M	4.517
29/11/2021	1,01%	0,30	30,10	30,97	29,81	30,97	10M	2.253
26/11/2021	-1,59%	-0,48	29,80	30,99	29,40	30,99	13M	2.680
25/11/2021	0,90%	0,27	30,28	30,08	30,08	30,75	4M	711
24/11/2021	-1,25%	-0,38	30,01	30,39	29,89	30,50	8M	1.711
23/11/2021	1,10%	0,33	30,39	30,06	29,66	30,42	13M	2.938

22/11/2021	-1,41%	-0,43	30,06	30,49	30,00	30,65	8M	1.840
19/11/2021	1,97%	0,59	30,49	29,99	29,99	30,57	16M	2.984
18/11/2021	-0,30%	-0,09	29,90	29,51	29,51	30,32	7M	1.748
17/11/2021	-1,41%	-0,43	29,99	30,51	29,79	30,52	10M	2.378
16/11/2021	-0,52%	-0,16	30,42	30,50	30,17	30,70	12M	2.117
12/11/2021	-0,59%	-0,18	30,58	30,99	30,44	31,16	20M	3.828
11/11/2021	-0,19%	-0,06	30,76	31,17	30,64	31,24	18M	1.899
10/11/2021	2,02%	0,61	30,82	30,21	30,21	31,06	34M	5.720
09/11/2021	4,10%	1,19	30,21	29,03	29,03	30,24	26M	4.126
08/11/2021	-1,12%	-0,33	29,02	29,46	29,02	30,05	15M	2.312
05/11/2021	0,20%	0,06	29,35	29,68	29,16	29,88	11M	2.523
04/11/2021	-1,84%	-0,55	29,29	29,94	29,11	29,95	6M	1.124
03/11/2021	1,70%	0,50	29,84	29,27	28,95	29,99	15M	2.596
01/11/2021	0,48%	0,14	29,34	29,20	28,95	29,50	4M	553
29/10/2021	-0,21%	-0,06	29,20	29,50	29,01	29,59	11M	2.045
28/10/2021	-1,01%	-0,30	29,26	29,54	29,26	29,87	8M	1.504
27/10/2021	-0,97%	-0,29	29,56	29,94	29,56	30,28	9M	1.176
26/10/2021	0,51%	0,15	29,85	29,70	29,62	30,17	12M	1.683
25/10/2021	-0,57%	-0,17	29,70	30,32	29,70	30,64	19M	2.832
22/10/2021	-4,51%	-1,41	29,87	31,28	29,73	31,28	19M	2.778
21/10/2021	-2,89%	-0,93	31,28	31,89	30,65	32,15	11M	1.620
20/10/2021	0,00%	0,00	32,21	32,55	32,16	32,75	16M	2.287
19/10/2021	-2,04%	-0,67	32,21	32,90	32,21	33,17	14M	1.635
18/10/2021	2,30%	0,74	32,88	32,29	31,82	33,06	11M	2.235
15/10/2021	1,45%	0,46	32,14	31,83	31,83	32,45	20M	4.386
14/10/2021	0,13%	0,04	31,68	31,87	31,53	32,00	12M	2.198
13/10/2021	0,83%	0,26	31,64	31,52	31,30	31,91	12M	1.521
11/10/2021	-2,52%	-0,81	31,38	32,48	31,25	32,57	56M	10.402
08/10/2021	1,48%	0,47	32,19	31,89	31,56	32,67	21M	3.203
07/10/2021	0,03%	0,01	31,72	32,06	31,35	32,40	24M	4.238
06/10/2021	-1,25%	-0,40	31,71	31,75	31,27	32,03	42M	6.627
05/10/2021	-1,35%	-0,44	32,11	32,54	31,74	32,54	12M	2.093
04/10/2021	-1,33%	-0,44	32,55	33,34	32,20	33,34	5M	1.000
01/10/2021	-7,67%	-2,74	32,99	32,72	32,36	33,36	29M	5.334
30/09/2021	0,08%	0,03	35,73	35,76	35,68	36,51	26M	3.693
29/09/2021	1,45%	0,51	35,70	35,30	35,30	36,15	29M	4.858
28/09/2021	-1,12%	-0,40	35,19	35,59	35,02	35,59	19M	3.023
27/09/2021	0,79%	0,28	35,59	35,37	35,25	36,33	15M	2.372
24/09/2021	-1,18%	-0,42	35,31	35,44	35,00	35,72	22M	3.557
23/09/2021	1,51%	0,53	35,73	35,20	34,97	35,73	17M	1.990
22/09/2021	2,95%	1,01	35,20	34,59	34,42	35,53	17M	2.250
21/09/2021	0,71%	0,24	34,19	34,40	33,85	34,61	9M	1.217
20/09/2021	0,41%	0,14	33,95	33,25	33,08	34,44	20M	2.497
17/09/2021	0,68%	0,23	33,81	33,19	32,13	33,81	41M	2.840
16/09/2021	-0,39%	-0,13	33,58	33,65	32,66	33,65	14M	2.444
15/09/2021	-2,29%	-0,79	33,71	34,49	33,10	34,49	14M	1.708
14/09/2021	-0,14%	-0,05	34,50	34,50	34,27	34,65	17M	1.912
13/09/2021	1,02%	0,35	34,55	34,42	33,96	34,55	19M	2.485
10/09/2021	-0,23%	-0,08	34,20	34,50	33,81	34,76	19M	2.427
09/09/2021	4,07%	1,34	34,28	33,00	32,44	34,28	41M	4.995
08/09/2021	-3,99%	-1,37	32,94	34,46	32,85	34,51	13M	1.546
06/09/2021	1,63%	0,55	34,31	33,38	33,10	34,73	23M	2.496
03/09/2021	-0,15%	-0,05	33,76	33,52	33,35	34,20	12M	1.609
02/09/2021	0,93%	0,31	33,81	34,10	33,45	34,52	26M	2.318
01/09/2021	0,66%	0,22	33,50	33,25	33,10	34,56	22M	2.194
31/08/2021	3,32%	1,07	33,28	32,21	31,90	33,28	6M	979
30/08/2021	0,12%	0,04	32,21	32,22	31,90	32,65	2M	318
27/08/2021	0,50%	0,16	32,17	31,93	31,60	32,40	6M	1.211
26/08/2021	-1,87%	-0,61	32,01	32,47	32,01	32,62	11M	1.691
25/08/2021	0,03%	0,01	32,62	32,02	32,02	32,62	8M	949
24/08/2021	0,90%	0,29	32,61	32,49	32,34	32,84	10M	1.655
23/08/2021	-0,83%	-0,27	32,32	32,89	32,16	32,89	4M	782
20/08/2021	0,68%	0,22	32,59	32,16	32,05	32,94	10M	1.111
19/08/2021	3,06%	0,96	32,37	31,39	31,04	32,37	23M	2.330
18/08/2021	1,26%	0,39	31,41	31,50	30,60	31,67	18M	2.150
17/08/2021	-1,56%	-0,49	31,02	31,51	30,03	31,51	18M	2.449
16/08/2021	0,48%	0,15	31,51	31,30	31,16	31,90	11M	1.143
13/08/2021	-0,92%	-0,29	31,36	31,32	30,91	31,60	5M	756
12/08/2021	-2,71%	-0,88	31,65	32,53	31,21	32,76	9M	1.571
11/08/2021	2,26%	0,72	32,53	32,20	31,82	32,76	17M	1.242
10/08/2021	-3,11%	-1,02	31,81	32,66	31,81	32,66	12M	1.011
09/08/2021	2,59%	0,83	32,83	31,90	31,85	32,83	7M	750
06/08/2021	2,83%	0,88	32,00	31,28	31,27	32,25	17M	1.510
05/08/2021	0,65%	0,20	31,12	31,30	30,85	31,57	15M	1.629
04/08/2021	0,55%	0,17	30,92	30,75	30,75	31,50	20M	2.467
03/08/2021	-1,38%	-0,43	30,75	31,01	30,35	31,04	18M	1.802
02/08/2021	1,90%	0,58	31,18	30,51	30,40	31,18	37M	4.947
30/07/2021	-0,65%	-0,20	30,60	30,74	29,96	30,74	24M	1.184
29/07/2021	2,05%	0,62	30,80	30,30	30,18	30,80	9M	1.106
28/07/2021	0,47%	0,14	30,18	30,17	30,00	30,36	12M	2.168
27/07/2021	1,04%	0,31	30,04	29,68	29,60	30,08	4M	708
26/07/2021	-0,67%	-0,20	29,73	29,98	29,63	29,98	9M	1.008
23/07/2021	0,07%	0,02	29,93	30,05	29,68	30,18	5M	928
22/07/2021	0,77%	0,23	29,91	29,60	29,50	30,24	9M	1.982
21/07/2021	0,64%	0,19	29,68	29,61	29,38	29,71	8M	1.313
20/07/2021	-0,51%	-0,15	29,49	29,45	29,33	29,67	6M	892
19/07/2021	-0,17%	-0,05	29,64	29,45	29,17	29,65	8M	1.372
16/07/2021	1,50%	0,44	29,69	29,21	29,21	29,69	9M	1.207
15/07/2021	-0,58%	-0,17	29,25	29,50	29,19	29,73	22M	2.467
14/07/2021	0,24%	0,07	29,42	29,39	29,31	29,63	18M	1.036
13/07/2021	-1,51%	-0,45	29,35	29,68	29,25	29,70	17M	1.989
12/07/2021	2,41%	0,70	29,80	29,37	29,30	29,80	21M	2.804
08/07/2021	-2,68%	-0,80	29,10	29,31	28,91	29,58	38M	4.190
07/07/2021	1,87%	0,55	29,90	29,51	29,33	29,90	16M	1.828
06/07/2021	-1,81%	-0,54	29,35	29,79	29,22	29,79	13M	1.759
05/07/2021	1,70%	0,50	29,89	29,38	29,19	29,90	6M	626
02/07/2021	0,62%	0,18	29,39	29,23	29,01	29,39	8M	1.306
01/07/2021	0,21%	0,06	29,21	29,22	28,81	29,50	21M	2.431
30/06/2021	0,31%	0,09	29,15	29,10	28,70	29,30	14M	2.283
29/06/2021	-1,96%	-0,58	29,06	29,64	29,06	29,70	9M	1.002
28/06/2021	-2,18%	-0,66	29,64	30,06	29,51	30,29	10M	1.388
25/06/2021	-0,56%	-0,17	30,30	30,70	30,00	30,70	7M	876
24/06/2021	-1,71%	-0,53	30,47	30,99	30,40	30,99	6M	901
23/06/2021	1,41%	0,43	31,00	30,51	30,50	31,00	9M	1.027
22/06/2021	-1,04%	-0,32	30,57	31,00	30,41	31,24	18M	2.901
21/06/2021	0,10%	0,03	30,89	30,88	30,32	30,89	19M	2.639
18/06/2021	0,59%	0,18	30,86	30,75	30,02	31,51	54M	8.861
17/06/2021	-2,07%	-0,65	30,68	31,33	30,66	31,48	16M	1.991
16/06/2021	0,03%	0,01	31,33	31,53	30,90	31,71	4M	596
15/06/2021	-1,11%	-0,35	31,32	31,50	31,21	31,98	12M	1.773
14/06/2021	2,76%	0,85	31,67	30,79	30,79	31,70	12M	2.013
11/06/2021	-0,10%	-0,03	30,82	30,97	30,60	31,10	6M	843
10/06/2021	1,18%	0,36	30,85	30,69	30,48	30,95	7M	1.554
09/06/2021	-0,68%	-0,21	30,49	30,70	30,47	31,10	14M	2.678
08/06/2021	-1,00%	-0,31	30,70	31,27	30,59	31,28	11M	1.237
07/06/2021	-0,70%	-0,22	31,01	31,22	30,91	31,38	22M	4.389
04/06/2021	-0,86%	-0,27	31,23	31,50	30,78	31,50	25M	4.590
02/06/2021	1,58%	0,49	31,50	31,18	31,12	31,59	21M	3.429
01/06/2021	-0,55%	-0,17	31,01	31,10	30,83	31,46	37M	6.787
31/05/2021	-1,39%	-0,44	31,18	31,94	30,75	31,94	17M	1.647
28/05/2021	2,33%	0,72	31,62	30,63	30,50	31,62	26M	3.179
27/05/2021	0,98%	0,30	30,90	30,45	29,97	30,90	27M	3.567
26/05/2021	-	-	30,60	30,30	29,96	30,60	33M	2.047

Date,Open,High,Low,Close,Volume
07-Dec-21,30.30,30.50,29.97,30.34,8800621
06-Dec-21,30.47,30.76,30.01,30.18,4576707
03-Dec-21,30.85,31.36,30.14,30.45,9483140
02-Dec-21,30.11,31.17,30.11,30.76,14760424
01-Dec-21,29.81,30.58,29.81,29.99,17213269
30-Nov-21,29.95,30.48,29.36,29.36,55180638
29-Nov-21,30.97,30.97,29.81,30.10,9715859
26-Nov-21,30.99,30.99,29.40,29.80,13348353
25-Nov-21,30.08,30.75,30.08,30.28,3959726
24-Nov-21,30.39,30.50,29.89,30.01,8476882
23-Nov-21,30.06,30.42,29.66,30.39,13081585
22-Nov-21,30.49,30.65,30.00,30.06,8283864
19-Nov-21,29.99,30.57,29.99,30.49,16267162
18-Nov-21,29.51,30.32,29.51,29.90,7366764
17-Nov-21,30.51,30.52,29.79,29.99,10289778
16-Nov-21,30.50,30.70,30.17,30.42,11863548
12-Nov-21,30.99,31.16,30.44,30.58,19870500
11-Nov-21,31.17,31.24,30.64,30.76,18101218
10-Nov-21,30.21,31.06,30.21,30.82,34035864
09-Nov-21,29.03,30.24,29.03,30.21,25648662
08-Nov-21,29.46,30.05,29.02,29.02,15094779
05-Nov-21,29.68,29.88,29.16,29.35,10859034
04-Nov-21,29.94,29.95,29.11,29.29,6441883
03-Nov-21,29.27,29.99,28.95,29.84,15423490
01-Nov-21,29.20,29.50,28.95,29.34,3731746
29-Oct-21,29.50,29.59,29.01,29.20,10619114
28-Oct-21,29.54,29.87,29.26,29.26,8098751
27-Oct-21,29.94,30.28,29.56,29.56,8832234
26-Oct-21,29.70,30.17,29.62,29.85,11516636
25-Oct-21,30.32,30.64,29.70,29.70,18785269
22-Oct-21,31.28,31.28,29.73,29.87,19221573
21-Oct-21,31.89,32.15,30.65,31.28,10988080
20-Oct-21,32.55,32.75,32.16,32.21,15860178
19-Oct-21,32.90,33.17,32.21,32.21,13962455
18-Oct-21,32.29,33.06,31.82,32.88,11341465
15-Oct-21,31.83,32.45,31.83,32.14,20416246
14-Oct-21,31.87,32.00,31.53,31.68,11527772
13-Oct-21,31.52,31.91,31.30,31.64,12264810
11-Oct-21,32.48,32.57,31.25,31.38,55876364
08-Oct-21,31.89,32.67,31.56,32.19,21162695
07-Oct-21,32.06,32.40,31.35,31.72,24273770
06-Oct-21,31.75,32.03,31.27,31.71,42260245
05-Oct-21,32.54,32.54,31.74,32.11,12350814
04-Oct-21,33.34,33.34,32.20,32.55,5301009
01-Oct-21,32.72,33.36,32.36,32.99,29057050
30-Sep-21,35.76,36.51,35.68,35.73,26011346
29-Sep-21,35.30,36.15,35.30,35.70,28844098
28-Sep-21,35.59,35.59,35.02,35.19,19166977
27-Sep-21,35.37,36.33,35.25,35.59,14634518
24-Sep-21,35.44,35.72,35.00,35.31,22083909
23-Sep-21,35.20,35.73,34.97,35.73,16847434
22-Sep-21,34.59,35.53,34.42,35.20,17491878
21-Sep-21,34.40,34.61,33.85,34.19,9194230
20-Sep-21,33.25,34.44,33.08,33.95,19687440
17-Sep-21,33.19,33.81,32.13,33.81,40653699
16-Sep-21,33.65,33.65,32.66,33.58,14489069
15-Sep-21,34.49,34.49,33.10,33.71,14083024
14-Sep-21,34.50,34.65,34.27,34.50,17013916
13-Sep-21,34.42,34.55,33.96,34.55,19256030
10-Sep-21,34.50,34.76,33.81,34.20,19248865
09-Sep-21,33.00,34.28,32.44,34.28,40927682
08-Sep-21,34.46,34.51,32.85,32.94,12549375
06-Sep-21,33.38,34.73,33.10,34.31,22506065
03-Sep-21,33.52,34.20,33.35,33.76,12301700
02-Sep-21,34.10,34.52,33.45,33.81,25750854
01-Sep-21,33.25,34.56,33.10,33.50,22427509
31-Aug-21,32.21,33.28,31.90,33.28,5689706
30-Aug-21,32.22,32.65,31.90,32.21,2335000
27-Aug-21,31.93,32.40,31.60,32.17,5836630
26-Aug-21,32.47,32.62,32.01,32.01,10885702
25-Aug-21,32.02,32.62,32.02,32.62,7656564
24-Aug-21,32.49,32.84,32.34,32.61,10300481
23-Aug-21,32.89,32.89,32.16,32.32,3660186
20-Aug-21,32.16,32.94,32.05,32.59,10093913
19-Aug-21,31.39,32.37,31.04,32.37,23169809
18-Aug-21,31.50,31.67,30.60,31.41,18273961
17-Aug-21,31.51,31.51,30.03,31.02,17965289
16-Aug-21,31.30,31.90,31.16,31.51,11226891
13-Aug-21,31.32,31.60,30.91,31.36,5225625
12-Aug-21,32.53,32.76,31.21,31.65,8737073
11-Aug-21,32.20,32.76,31.82,32.53,16684847
10-Aug-21,32.66,32.66,31.81,31.81,11552840
09-Aug-21,31.90,32.83,31.85,32.83,6902722
06-Aug-21,31.28,32.25,31.27,32.00,17426536
05-Aug-21,31.30,31.57,30.85,31.12,15244952
04-Aug-21,30.75,31.50,30.75,30.92,20043178
03-Aug-21,31.01,31.04,30.35,30.75,18422607
02-Aug-21,30.51,31.18,30.40,31.18,36696653
30-Jul-21,30.74,30.74,29.96,30.60,24435825
29-Jul-21,30.30,30.80,30.18,30.80,8716633
28-Jul-21,30.17,30.36,30.00,30.18,12349516
27-Jul-21,29.68,30.08,29.60,30.04,3733332
26-Jul-21,29.98,29.98,29.63,29.73,9210750
23-Jul-21,30.05,30.18,29.68,29.93,4667594
22-Jul-21,29.60,30.24,29.50,29.91,9043219
21-Jul-21,29.61,29.71,29.38,29.68,7618233
20-Jul-21,29.45,29.67,29.33,29.49,6293701
19-Jul-21,29.45,29.65,29.17,29.64,8293999
16-Jul-21,29.21,29.69,29.21,29.69,9190803
15-Jul-21,29.50,29.73,29.19,29.25,21734947
14-Jul-21,29.39,29.63,29.31,29.42,17735631
13-Jul-21,29.68,29.70,29.25,29.35,17277530
12-Jul-21,29.37,29.80,29.30,29.80,20669701
08-Jul-21,29.31,29.58,28.91,29.10,38227981
07-Jul-21,29.51,29.90,29.33,29.90,16382875
06-Jul-21,29.79,29.79,29.22,29.35,12900685
05-Jul-21,29.38,29.90,29.19,29.89,6457770
02-Jul-21,29.23,29.39,29.01,29.39,8425775
01-Jul-21,29.22,29.50,28.81,29.21,20539444
30-Jun-21,29.10,29.30,28.70,29.15,13911640
29-Jun-21,29.64,29.70,29.06,29.06,9136615
28-Jun-21,30.06,30.29,29.51,29.64,10041069
25-Jun-21,30.70,30.70,30.00,30.30,7432453
24-Jun-21,30.99,30.99,30.40,30.47,6473907
23-Jun-21,30.51,31.00,30.50,31.00,8600197
22-Jun-21,31.00,31.24,30.41,30.57,17690883
21-Jun-21,30.88,30.89,30.32,30.89,18517140
18-Jun-21,30.75,31.51,30.02,30.86,54250907
17-Jun-21,31.33,31.48,30.66,30.68,16359320
16-Jun-21,31.53,31.71,30.90,31.33,4154684
15-Jun-21,31.50,31.98,31.21,31.32,11966471
14-Jun-21,30.79,31.70,30.79,31.67,11704816
11-Jun-21,30.97,31.10,30.60,30.82,5631956
10-Jun-21,30.69,30.95,30.48,30.85,7442716
09-Jun-21,30.70,31.10,30.47,30.49,13655572
08-Jun-21,31.27,31.28,30.59,30.70,10646169
07-Jun-21,31.22,31.38,30.91,31.01,21651786
04-Jun-21,31.50,31.50,30.78,31.23,25078748
02-Jun-21,31.18,31.59,31.12,31.50,21126045
01-Jun-21,31.10,31.46,30.83,31.01,37105633
31-May-21,31.94,31.94,30.75,31.18,16952551
28-May-21,30.63,31.62,30.50,31.62,26214126
27-May-21,30.45,30.90,29.97,30.90,27387813
26-May-21,30.30,30.60,29.96,30.60,32551814

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CPLE11

cotações, gráficos e mais...