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
01/12/2023	-2,11%	-1,00	46,48	47,26	46,12	47,26	10M	1.077
30/11/2023	2,55%	1,18	47,48	46,46	46,17	47,48	16M	2.078
29/11/2023	-2,42%	-1,15	46,30	47,37	46,30	47,37	10M	1.306
28/11/2023	0,85%	0,40	47,45	46,94	46,55	47,61	8M	828
27/11/2023	0,38%	0,18	47,05	46,64	46,40	47,06	27M	497
24/11/2023	1,25%	0,58	46,87	46,06	45,87	46,90	8M	941
23/11/2023	0,48%	0,22	46,29	45,97	45,85	46,43	2M	248
22/11/2023	0,33%	0,15	46,07	45,94	45,74	46,74	6M	790
21/11/2023	-1,12%	-0,52	45,92	46,06	45,61	46,22	5M	482
20/11/2023	0,30%	0,14	46,44	46,18	45,65	46,44	6M	557
17/11/2023	-0,86%	-0,40	46,30	46,62	46,18	47,08	16M	1.906

16/11/2023	1,50%	0,69	46,70	46,01	46,01	46,88	43M	4.389
14/11/2023	2,75%	1,23	46,01	44,83	44,43	46,01	27M	2.873
13/11/2023	1,08%	0,48	44,78	44,30	43,88	44,78	48M	915
10/11/2023	1,58%	0,69	44,30	43,77	43,60	44,49	37M	2.438
09/11/2023	-2,00%	-0,89	43,61	44,10	42,98	44,37	34M	1.784
08/11/2023	0,86%	0,38	44,50	43,82	43,34	44,50	33M	1.191
07/11/2023	0,96%	0,42	44,12	43,48	43,48	44,38	5M	706
06/11/2023	1,70%	0,73	43,70	43,15	42,65	43,70	9M	1.101
03/11/2023	2,04%	0,86	42,97	42,68	42,51	43,42	6M	895
01/11/2023	1,99%	0,82	42,11	41,25	41,24	42,40	4M	726
31/10/2023	1,18%	0,48	41,29	40,81	40,75	41,29	6M	656
30/10/2023	-2,16%	-0,90	40,81	41,81	40,81	42,02	7M	1.050
27/10/2023	-1,60%	-0,68	41,71	42,52	41,53	42,64	7M	897
26/10/2023	3,87%	1,58	42,39	40,89	40,88	42,61	15M	2.222
25/10/2023	-0,61%	-0,25	40,81	41,17	40,81	41,42	6M	822
24/10/2023	-0,75%	-0,31	41,06	41,70	41,06	42,29	9M	1.376
23/10/2023	1,72%	0,70	41,37	40,35	40,35	41,61	7M	1.041
20/10/2023	-1,33%	-0,55	40,67	40,64	40,46	41,31	9M	1.362
19/10/2023	3,59%	1,43	41,22	39,79	39,79	41,58	10M	1.428
18/10/2023	-2,48%	-1,01	39,79	40,59	39,54	40,70	81M	1.730
17/10/2023	-2,21%	-0,92	40,80	41,49	40,80	41,49	13M	1.697
16/10/2023	1,73%	0,71	41,72	41,32	41,15	41,78	12M	1.693
13/10/2023	-2,61%	-1,10	41,01	41,98	41,01	42,18	17M	2.764
11/10/2023	1,08%	0,45	42,11	40,06	40,06	42,32	14M	1.807
10/10/2023	0,94%	0,39	41,66	41,66	41,31	42,02	15M	2.142
09/10/2023	-0,02%	-0,01	41,27	40,83	40,43	41,45	22M	2.520
06/10/2023	0,29%	0,12	41,28	40,85	40,00	41,28	7M	923
05/10/2023	-0,82%	-0,34	41,16	41,48	40,71	41,89	7M	992
04/10/2023	-0,60%	-0,25	41,50	41,93	41,36	42,14	9M	1.348
03/10/2023	-1,32%	-0,56	41,75	42,20	41,51	42,54	14M	1.640
02/10/2023	-4,90%	-2,18	42,31	43,10	42,05	43,11	13M	1.534
29/09/2023	1,00%	0,44	44,49	44,40	44,00	44,70	8M	858
28/09/2023	2,68%	1,15	44,05	43,06	42,98	44,11	6M	886
27/09/2023	-3,27%	-1,45	42,90	44,59	42,83	44,59	11M	1.316
26/09/2023	-1,68%	-0,76	44,35	45,20	44,35	45,54	7M	887
25/09/2023	1,99%	0,88	45,11	44,56	44,25	45,45	17M	1.832
22/09/2023	-0,27%	-0,12	44,23	44,35	44,19	44,78	5M	614
21/09/2023	-0,89%	-0,40	44,35	44,56	44,06	45,14	13M	1.862
20/09/2023	0,52%	0,23	44,75	44,43	44,29	44,99	13M	1.937
19/09/2023	2,09%	0,91	44,52	43,61	43,61	45,27	18M	2.321
18/09/2023	-3,17%	-1,43	43,61	44,94	43,61	44,99	14M	1.939
15/09/2023	2,06%	0,91	45,04	44,55	44,10	45,17	57M	3.854
14/09/2023	1,12%	0,49	44,13	43,88	43,77	44,54	15M	2.066
13/09/2023	1,14%	0,49	43,64	43,29	43,29	44,64	18M	2.262
12/09/2023	1,46%	0,62	43,15	42,66	42,48	43,36	12M	1.599
11/09/2023	1,99%	0,83	42,53	42,32	41,74	42,73	11M	1.611
08/09/2023	0,19%	0,08	41,70	41,80	41,45	41,95	8M	1.103
06/09/2023	-2,07%	-0,88	41,62	42,46	41,62	42,50	6M	935
05/09/2023	-0,89%	-0,38	42,50	42,61	42,25	43,43	5M	673
04/09/2023	-0,30%	-0,13	42,88	42,36	42,36	43,40	3M	350
01/09/2023	0,96%	0,41	43,01	42,74	42,50	43,01	32M	2.437
31/08/2023	-1,62%	-0,70	42,60	43,30	42,21	43,38	12M	1.404
30/08/2023	0,21%	0,09	43,30	43,41	43,17	43,60	10M	1.272
29/08/2023	0,02%	0,01	43,21	43,41	42,98	43,76	9M	1.031
28/08/2023	-0,46%	-0,20	43,20	43,39	43,12	43,64	12M	1.418
25/08/2023	0,42%	0,18	43,40	43,27	42,75	43,84	27M	3.174
24/08/2023	0,49%	0,21	43,22	42,92	42,91	43,52	9M	906
23/08/2023	0,19%	0,08	43,01	43,23	42,68	43,23	7M	1.034
22/08/2023	0,75%	0,32	42,93	42,60	42,52	43,00	6M	880
21/08/2023	-0,98%	-0,42	42,61	43,19	42,21	43,19	10M	1.082
18/08/2023	-0,30%	-0,13	43,03	41,86	41,86	43,24	10M	1.222
17/08/2023	0,14%	0,06	43,16	43,63	42,69	43,90	7M	947
16/08/2023	-1,49%	-0,65	43,10	43,98	43,10	43,98	9M	1.011
15/08/2023	-1,24%	-0,55	43,75	44,90	43,31	44,90	12M	1.352
14/08/2023	-0,49%	-0,22	44,30	44,78	44,05	45,02	11M	1.330
11/08/2023	2,39%	1,04	44,52	43,49	43,49	44,65	13M	1.579
10/08/2023	0,67%	0,29	43,48	43,25	43,00	43,51	13M	1.733
09/08/2023	0,89%	0,38	43,19	42,83	42,12	43,74	28M	3.185
08/08/2023	0,49%	0,21	42,81	42,68	42,28	43,43	18M	2.204
07/08/2023	-0,35%	-0,15	42,60	42,32	42,31	42,90	8M	1.089
04/08/2023	1,66%	0,70	42,75	41,60	41,60	42,90	12M	1.614
03/08/2023	-1,68%	-0,72	42,05	42,77	41,85	42,95	16M	1.806
02/08/2023	1,93%	0,81	42,77	41,65	41,62	42,89	13M	1.532
01/08/2023	1,67%	0,69	41,96	41,20	41,08	42,89	9M	1.172
31/07/2023	0,81%	0,33	41,27	40,80	40,80	41,80	7M	795
28/07/2023	-0,10%	-0,04	40,94	41,21	40,80	41,37	8M	1.429
27/07/2023	-3,80%	-1,62	40,98	42,55	40,94	42,60	8M	754
26/07/2023	3,15%	1,30	42,60	41,30	41,25	42,92	14M	1.873
25/07/2023	2,35%	0,95	41,30	40,71	40,55	41,47	5M	828
24/07/2023	0,88%	0,35	40,35	39,86	39,59	40,82	8M	1.177
21/07/2023	1,86%	0,73	40,00	39,30	39,30	40,07	11M	1.596
20/07/2023	-0,33%	-0,13	39,27	39,42	39,27	39,80	4M	694
19/07/2023	0,23%	0,09	39,40	39,10	38,67	39,80	4M	641
18/07/2023	-1,97%	-0,79	39,31	40,08	39,02	40,08	5M	708
17/07/2023	-0,74%	-0,30	40,10	39,65	39,65	40,30	13M	1.557
14/07/2023	-0,44%	-0,18	40,40	40,46	39,90	40,46	3M	500
13/07/2023	2,09%	0,83	40,58	39,77	39,74	40,58	4M	570
12/07/2023	-1,09%	-0,44	39,75	40,17	39,75	40,22	4M	543
11/07/2023	0,50%	0,20	40,19	39,33	39,06	40,31	16M	2.703
10/07/2023	-0,79%	-0,32	39,99	40,01	39,81	40,41	4M	600
07/07/2023	-0,12%	-0,05	40,31	40,27	40,21	40,70	3M	456
06/07/2023	-0,12%	-0,05	40,36	39,91	39,91	40,50	9M	1.179
05/07/2023	-0,35%	-0,14	40,41	40,23	40,12	40,85	7M	1.008
04/07/2023	-0,49%	-0,20	40,55	40,64	40,42	40,87	1M	250
03/07/2023	-2,58%	-1,08	40,75	42,01	40,47	42,01	4M	496
30/06/2023	2,70%	1,10	41,83	40,73	40,53	41,83	7M	1.036
29/06/2023	4,89%	1,90	40,73	39,00	39,00	41,07	16M	2.197
28/06/2023	-0,41%	-0,16	38,83	39,40	38,76	39,40	3M	361
27/06/2023	-1,61%	-0,64	38,99	39,65	38,69	39,67	5M	869
26/06/2023	-1,07%	-0,43	39,63	39,95	39,24	40,19	4M	745
23/06/2023	4,49%	1,72	40,06	38,69	38,18	40,56	12M	1.416
22/06/2023	-2,19%	-0,86	38,34	38,86	37,84	39,17	5M	753
21/06/2023	-0,20%	-0,08	39,20	39,10	38,99	39,50	4M	512
20/06/2023	3,34%	1,27	39,28	38,64	38,63	39,56	9M	1.532
19/06/2023	-1,07%	-0,41	38,01	38,52	38,01	39,24	2M	349
16/06/2023	-1,51%	-0,59	38,42	38,96	38,42	39,16	15M	1.634
15/06/2023	0,08%	0,03	39,01	39,07	38,63	39,43	7M	1.203
14/06/2023	-0,31%	-0,12	38,98	39,16	38,61	39,16	8M	1.159
13/06/2023	-0,33%	-0,13	39,10	39,70	38,77	39,70	10M	1.713
12/06/2023	-0,43%	-0,17	39,23	39,70	39,23	39,76	6M	955
09/06/2023	4,45%	1,68	39,40	38,00	37,84	39,99	18M	2.816
07/06/2023	1,67%	0,62	37,72	37,01	37,01	37,88	6M	1.090
06/06/2023	1,92%	0,70	37,10	36,61	36,50	37,15	4M	569
05/06/2023	-0,27%	-0,10	36,40	36,31	36,22	36,73	6M	733
02/06/2023	0,00%	0,00	36,50	36,02	36,02	36,82	13M	1.553
01/06/2023	1,50%	0,54	36,50	35,86	35,48	36,64	11M	1.608
31/05/2023	-2,81%	-1,04	35,96	36,90	35,96	37,14	10M	1.250
30/05/2023	-2,12%	-0,80	37,00	38,01	36,81	38,02	9M	1.547
29/05/2023	0,27%	0,10	37,80	37,54	37,36	37,89	2M	340
26/05/2023	0,13%	0,05	37,70	37,65	37,12	38,00	7M	1.240
25/05/2023	2,12%	0,78	37,65	37,20	36,70	37,68	11M	1.648
24/05/2023	-1,31%	-0,49	36,87	37,49	36,80	37,49	7M	1.193
23/05/2023	-	-	37,36	36,72	36,72	37,42	15M	1.891

Date,Open,High,Low,Close,Volume
01-Dec-23,47.26,47.26,46.12,46.48,9944694
30-Nov-23,46.46,47.48,46.17,47.48,16318152
29-Nov-23,47.37,47.37,46.30,46.30,9530153
28-Nov-23,46.94,47.61,46.55,47.45,7876965
27-Nov-23,46.64,47.06,46.40,47.05,26975207
24-Nov-23,46.06,46.90,45.87,46.87,8223795
23-Nov-23,45.97,46.43,45.85,46.29,2407458
22-Nov-23,45.94,46.74,45.74,46.07,6413762
21-Nov-23,46.06,46.22,45.61,45.92,5116349
20-Nov-23,46.18,46.44,45.65,46.44,5533601
17-Nov-23,46.62,47.08,46.18,46.30,15859253
16-Nov-23,46.01,46.88,46.01,46.70,43176160
14-Nov-23,44.83,46.01,44.43,46.01,26612235
13-Nov-23,44.30,44.78,43.88,44.78,47960512
10-Nov-23,43.77,44.49,43.60,44.30,37269102
09-Nov-23,44.10,44.37,42.98,43.61,34260177
08-Nov-23,43.82,44.50,43.34,44.50,32748608
07-Nov-23,43.48,44.38,43.48,44.12,4957697
06-Nov-23,43.15,43.70,42.65,43.70,9374320
03-Nov-23,42.68,43.42,42.51,42.97,6221898
01-Nov-23,41.25,42.40,41.24,42.11,4439192
31-Oct-23,40.81,41.29,40.75,41.29,5758610
30-Oct-23,41.81,42.02,40.81,40.81,7496957
27-Oct-23,42.52,42.64,41.53,41.71,6583759
26-Oct-23,40.89,42.61,40.88,42.39,15152919
25-Oct-23,41.17,41.42,40.81,40.81,5847248
24-Oct-23,41.70,42.29,41.06,41.06,9423143
23-Oct-23,40.35,41.61,40.35,41.37,6649668
20-Oct-23,40.64,41.31,40.46,40.67,8886206
19-Oct-23,39.79,41.58,39.79,41.22,10041665
18-Oct-23,40.59,40.70,39.54,39.79,80941557
17-Oct-23,41.49,41.49,40.80,40.80,13309221
16-Oct-23,41.32,41.78,41.15,41.72,11930866
13-Oct-23,41.98,42.18,41.01,41.01,17119932
11-Oct-23,40.06,42.32,40.06,42.11,13835717
10-Oct-23,41.66,42.02,41.31,41.66,15182945
09-Oct-23,40.83,41.45,40.43,41.27,21606366
06-Oct-23,40.85,41.28,40.00,41.28,6759936
05-Oct-23,41.48,41.89,40.71,41.16,7242151
04-Oct-23,41.93,42.14,41.36,41.50,8944435
03-Oct-23,42.20,42.54,41.51,41.75,13584183
02-Oct-23,43.10,43.11,42.05,42.31,12884284
29-Sep-23,44.40,44.70,44.00,44.49,8239331
28-Sep-23,43.06,44.11,42.98,44.05,6367511
27-Sep-23,44.59,44.59,42.83,42.90,10912800
26-Sep-23,45.20,45.54,44.35,44.35,7355059
25-Sep-23,44.56,45.45,44.25,45.11,17226737
22-Sep-23,44.35,44.78,44.19,44.23,4649301
21-Sep-23,44.56,45.14,44.06,44.35,12509951
20-Sep-23,44.43,44.99,44.29,44.75,12975981
19-Sep-23,43.61,45.27,43.61,44.52,17608010
18-Sep-23,44.94,44.99,43.61,43.61,13597847
15-Sep-23,44.55,45.17,44.10,45.04,57423689
14-Sep-23,43.88,44.54,43.77,44.13,14588215
13-Sep-23,43.29,44.64,43.29,43.64,18225767
12-Sep-23,42.66,43.36,42.48,43.15,11963979
11-Sep-23,42.32,42.73,41.74,42.53,11217056
08-Sep-23,41.80,41.95,41.45,41.70,8067504
06-Sep-23,42.46,42.50,41.62,41.62,6224318
05-Sep-23,42.61,43.43,42.25,42.50,5466687
04-Sep-23,42.36,43.40,42.36,42.88,2526087
01-Sep-23,42.74,43.01,42.50,43.01,31574265
31-Aug-23,43.30,43.38,42.21,42.60,11786610
30-Aug-23,43.41,43.60,43.17,43.30,10195726
29-Aug-23,43.41,43.76,42.98,43.21,8532200
28-Aug-23,43.39,43.64,43.12,43.20,11850027
25-Aug-23,43.27,43.84,42.75,43.40,27310778
24-Aug-23,42.92,43.52,42.91,43.22,8703336
23-Aug-23,43.23,43.23,42.68,43.01,7364589
22-Aug-23,42.60,43.00,42.52,42.93,6162704
21-Aug-23,43.19,43.19,42.21,42.61,9700315
18-Aug-23,41.86,43.24,41.86,43.03,9917745
17-Aug-23,43.63,43.90,42.69,43.16,7088481
16-Aug-23,43.98,43.98,43.10,43.10,9023193
15-Aug-23,44.90,44.90,43.31,43.75,12347912
14-Aug-23,44.78,45.02,44.05,44.30,11317333
11-Aug-23,43.49,44.65,43.49,44.52,12674797
10-Aug-23,43.25,43.51,43.00,43.48,13282822
09-Aug-23,42.83,43.74,42.12,43.19,27554905
08-Aug-23,42.68,43.43,42.28,42.81,18102617
07-Aug-23,42.32,42.90,42.31,42.60,7864887
04-Aug-23,41.60,42.90,41.60,42.75,12474367
03-Aug-23,42.77,42.95,41.85,42.05,15568633
02-Aug-23,41.65,42.89,41.62,42.77,13279414
01-Aug-23,41.20,42.89,41.08,41.96,9468884
31-Jul-23,40.80,41.80,40.80,41.27,6919349
28-Jul-23,41.21,41.37,40.80,40.94,8497334
27-Jul-23,42.55,42.60,40.94,40.98,8137499
26-Jul-23,41.30,42.92,41.25,42.60,14325005
25-Jul-23,40.71,41.47,40.55,41.30,5345452
24-Jul-23,39.86,40.82,39.59,40.35,8285783
21-Jul-23,39.30,40.07,39.30,40.00,10756142
20-Jul-23,39.42,39.80,39.27,39.27,4136644
19-Jul-23,39.10,39.80,38.67,39.40,3651315
18-Jul-23,40.08,40.08,39.02,39.31,4917270
17-Jul-23,39.65,40.30,39.65,40.10,13017997
14-Jul-23,40.46,40.46,39.90,40.40,3254923
13-Jul-23,39.77,40.58,39.74,40.58,4080022
12-Jul-23,40.17,40.22,39.75,39.75,3753928
11-Jul-23,39.33,40.31,39.06,40.19,16007181
10-Jul-23,40.01,40.41,39.81,39.99,3559421
07-Jul-23,40.27,40.70,40.21,40.31,2548217
06-Jul-23,39.91,40.50,39.91,40.36,8748092
05-Jul-23,40.23,40.85,40.12,40.41,6622750
04-Jul-23,40.64,40.87,40.42,40.55,1406908
03-Jul-23,42.01,42.01,40.47,40.75,3579647
30-Jun-23,40.73,41.83,40.53,41.83,6760474
29-Jun-23,39.00,41.07,39.00,40.73,16081174
28-Jun-23,39.40,39.40,38.76,38.83,2994636
27-Jun-23,39.65,39.67,38.69,38.99,4582709
26-Jun-23,39.95,40.19,39.24,39.63,4039265
23-Jun-23,38.69,40.56,38.18,40.06,11760374
22-Jun-23,38.86,39.17,37.84,38.34,5169119
21-Jun-23,39.10,39.50,38.99,39.20,3832288
20-Jun-23,38.64,39.56,38.63,39.28,9317388
19-Jun-23,38.52,39.24,38.01,38.01,1874966
16-Jun-23,38.96,39.16,38.42,38.42,14541728
15-Jun-23,39.07,39.43,38.63,39.01,7222259
14-Jun-23,39.16,39.16,38.61,38.98,7728329
13-Jun-23,39.70,39.70,38.77,39.10,10150305
12-Jun-23,39.70,39.76,39.23,39.23,6112501
09-Jun-23,38.00,39.99,37.84,39.40,18175431
07-Jun-23,37.01,37.88,37.01,37.72,6204064
06-Jun-23,36.61,37.15,36.50,37.10,3601649
05-Jun-23,36.31,36.73,36.22,36.40,5709317
02-Jun-23,36.02,36.82,36.02,36.50,12686152
01-Jun-23,35.86,36.64,35.48,36.50,10652597
31-May-23,36.90,37.14,35.96,35.96,10081549
30-May-23,38.01,38.02,36.81,37.00,8814593
29-May-23,37.54,37.89,37.36,37.80,1663510
26-May-23,37.65,38.00,37.12,37.70,6849556
25-May-23,37.20,37.68,36.70,37.65,10617967
24-May-23,37.49,37.49,36.80,36.87,6639627
23-May-23,36.72,37.42,36.72,37.36,15151577

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CPLE11