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
20/05/2022	1,67%	0,60	36,59	36,00	35,86	36,59	14M	2.353
19/05/2022	0,78%	0,28	35,99	35,70	35,15	36,18	9M	1.974
18/05/2022	0,71%	0,25	35,71	35,49	35,33	36,10	9M	1.553
17/05/2022	1,96%	0,68	35,46	34,81	34,81	35,56	15M	2.306
16/05/2022	0,12%	0,04	34,78	34,99	34,32	35,22	8M	1.746
13/05/2022	2,93%	0,99	34,74	33,76	33,52	34,78	9M	1.975
12/05/2022	3,88%	1,26	33,75	32,22	32,22	33,75	15M	2.756
11/05/2022	-0,06%	-0,02	32,49	32,98	32,40	33,07	15M	3.430
10/05/2022	0,46%	0,15	32,51	32,36	32,36	33,03	12M	2.701
09/05/2022	-0,80%	-0,26	32,36	32,11	32,00	32,74	12M	2.393
06/05/2022	0,15%	0,05	32,62	32,50	32,22	32,83	16M	3.291

05/05/2022	-0,40%	-0,13	32,57	32,99	32,01	32,99	18M	3.820
04/05/2022	-0,61%	-0,20	32,70	32,92	32,22	32,92	13M	2.601
03/05/2022	-0,69%	-0,23	32,90	33,08	32,87	33,47	14M	2.499
02/05/2022	-7,72%	-2,77	33,13	33,00	32,65	34,25	22M	4.502
29/04/2022	-3,83%	-1,43	35,90	36,98	35,90	37,79	13M	2.217
28/04/2022	-0,35%	-0,13	37,33	37,46	37,02	37,58	9M	1.887
27/04/2022	1,16%	0,43	37,46	37,09	36,99	37,65	16M	3.247
26/04/2022	0,60%	0,22	37,03	36,76	36,76	37,43	19M	3.116
25/04/2022	1,18%	0,43	36,81	36,40	36,15	36,90	16M	2.919
22/04/2022	0,33%	0,12	36,38	35,70	35,53	36,51	19M	3.237
20/04/2022	0,81%	0,29	36,26	36,17	35,65	36,77	21M	4.140
19/04/2022	-2,26%	-0,83	35,97	37,06	35,77	37,06	15M	3.396
18/04/2022	-2,88%	-1,09	36,80	37,49	36,59	37,49	19M	3.569
14/04/2022	3,98%	1,45	37,89	36,72	36,35	37,89	30M	4.882
13/04/2022	1,93%	0,69	36,44	36,60	36,23	36,98	37M	6.653
12/04/2022	-1,00%	-0,36	35,75	36,54	35,75	36,69	18M	3.390
11/04/2022	-0,69%	-0,25	36,11	35,79	35,79	36,51	14M	2.852
08/04/2022	-0,19%	-0,07	36,36	36,85	36,20	36,85	17M	3.709
07/04/2022	-1,01%	-0,37	36,43	36,95	36,43	37,13	10M	2.346
06/04/2022	0,85%	0,31	36,80	36,87	36,28	36,90	25M	4.718
05/04/2022	-0,84%	-0,31	36,49	37,05	36,43	37,29	17M	3.379
04/04/2022	-2,13%	-0,80	36,80	37,60	36,77	37,75	14M	2.591
01/04/2022	0,80%	0,30	37,60	37,33	37,02	37,61	22M	4.455
31/03/2022	1,11%	0,41	37,30	36,89	36,20	37,45	17M	3.282
30/03/2022	1,91%	0,69	36,89	36,20	35,93	37,15	16M	3.099
29/03/2022	2,26%	0,80	36,20	35,94	35,59	36,77	22M	4.060
28/03/2022	-3,83%	-1,41	35,40	36,82	35,40	36,97	25M	5.154
25/03/2022	-1,31%	-0,49	36,81	37,28	36,66	37,44	23M	4.203
24/03/2022	1,69%	0,62	37,30	36,70	36,70	37,73	20M	3.791
23/03/2022	-4,60%	-1,77	36,68	37,95	36,68	37,95	27M	4.882
22/03/2022	4,09%	1,51	38,45	37,05	37,05	38,45	26M	4.600
21/03/2022	-0,16%	-0,06	36,94	37,00	36,35	37,15	15M	2.932
18/03/2022	3,01%	1,08	37,00	35,97	35,63	37,00	15M	2.619
17/03/2022	1,70%	0,60	35,92	35,32	34,85	35,92	17M	3.385
16/03/2022	1,47%	0,51	35,32	34,90	34,47	35,32	23M	4.075
15/03/2022	-0,85%	-0,30	34,81	34,90	34,57	35,08	17M	3.555
14/03/2022	-0,88%	-0,31	35,11	35,50	34,40	35,94	45M	9.406
11/03/2022	0,88%	0,31	35,42	35,46	35,14	35,99	11M	2.348
10/03/2022	-1,15%	-0,41	35,11	35,14	34,66	35,25	11M	2.554
09/03/2022	3,86%	1,32	35,52	34,42	34,19	35,52	9M	2.108
08/03/2022	-0,09%	-0,03	34,20	34,04	33,83	34,61	10M	2.191
07/03/2022	-1,86%	-0,65	34,23	34,50	33,93	34,81	12M	2.482
04/03/2022	1,13%	0,39	34,88	34,68	34,45	34,98	9M	1.914
03/03/2022	-0,78%	-0,27	34,49	34,46	34,40	35,03	15M	3.203
02/03/2022	-0,57%	-0,20	34,76	34,20	34,05	34,87	18M	3.506
25/02/2022	1,42%	0,49	34,96	34,30	33,76	34,96	13M	2.379
24/02/2022	-2,54%	-0,90	34,47	33,70	33,70	35,58	19M	4.291
23/02/2022	1,11%	0,39	35,37	34,93	34,92	35,94	12M	2.662
22/02/2022	1,39%	0,48	34,98	34,50	34,42	35,10	12M	2.617
21/02/2022	-1,43%	-0,50	34,50	35,32	34,50	35,32	9M	1.544
18/02/2022	-1,13%	-0,40	35,00	35,39	34,97	35,59	16M	3.090
17/02/2022	0,11%	0,04	35,40	35,31	34,78	36,36	15M	2.752
16/02/2022	-1,81%	-0,65	35,36	36,21	35,32	36,21	7M	1.392
15/02/2022	1,72%	0,61	36,01	35,40	35,38	36,32	19M	3.243
14/02/2022	0,63%	0,22	35,40	35,43	34,84	35,60	27M	4.408
11/02/2022	-1,46%	-0,52	35,18	35,75	35,18	35,90	18M	3.005
10/02/2022	0,31%	0,11	35,70	35,59	35,35	35,73	23M	4.379
09/02/2022	1,25%	0,44	35,59	35,16	35,04	35,59	21M	3.360
08/02/2022	0,43%	0,15	35,15	35,12	34,90	35,26	16M	2.540
07/02/2022	-1,30%	-0,46	35,00	35,45	34,96	35,65	15M	2.521
04/02/2022	-0,03%	-0,01	35,46	35,45	35,20	35,64	11M	2.440
03/02/2022	1,63%	0,57	35,47	34,60	34,60	35,62	15M	3.226
02/02/2022	-0,29%	-0,10	34,90	35,00	34,60	35,68	19M	4.221
01/02/2022	0,32%	0,11	35,00	35,17	34,64	35,32	11M	2.392
31/01/2022	0,95%	0,33	34,89	34,57	34,36	35,24	9M	1.878
28/01/2022	1,02%	0,35	34,56	33,86	33,86	34,56	12M	2.686
27/01/2022	2,61%	0,87	34,21	33,54	33,48	34,21	9M	2.025
26/01/2022	-0,77%	-0,26	33,34	33,70	33,34	34,16	19M	3.762
25/01/2022	3,23%	1,05	33,60	32,55	32,52	33,60	23M	4.537
24/01/2022	-0,73%	-0,24	32,55	32,91	32,29	33,16	17M	3.804
21/01/2022	0,74%	0,24	32,79	32,55	32,28	32,83	34M	6.538
20/01/2022	2,04%	0,65	32,55	31,61	31,61	32,55	10M	2.231
19/01/2022	2,24%	0,70	31,90	31,45	31,33	32,22	9M	1.911
18/01/2022	-0,45%	-0,14	31,20	31,01	31,01	31,59	11M	2.629
17/01/2022	1,29%	0,40	31,34	31,05	31,05	31,78	6M	1.513
14/01/2022	1,05%	0,32	30,94	31,20	30,62	31,20	9M	1.983
13/01/2022	0,07%	0,02	30,62	30,60	30,27	31,03	8M	1.827
12/01/2022	2,00%	0,60	30,60	30,01	29,78	30,60	13M	2.571
11/01/2022	-0,50%	-0,15	30,00	30,50	29,75	30,50	14M	2.919
10/01/2022	0,20%	0,06	30,15	30,40	29,64	30,40	13M	2.537
07/01/2022	-0,27%	-0,08	30,09	30,07	29,68	30,21	15M	3.106
06/01/2022	-1,73%	-0,53	30,17	31,00	29,93	31,00	18M	3.304
05/01/2022	-1,22%	-0,38	30,70	31,22	30,67	31,31	20M	2.991
04/01/2022	-1,46%	-0,46	31,08	31,70	31,08	31,82	8M	1.903
03/01/2022	-1,44%	-0,46	31,54	31,61	30,99	31,80	16M	3.684
30/12/2021	0,47%	0,15	32,00	31,54	31,34	32,00	15M	3.478
29/12/2021	0,82%	0,26	31,85	31,78	31,40	31,85	7M	1.560
28/12/2021	-0,69%	-0,22	31,59	31,93	31,41	31,93	6M	1.492
27/12/2021	1,63%	0,51	31,81	31,25	31,18	31,81	52M	1.692
23/12/2021	1,95%	0,60	31,30	30,62	30,62	31,30	13M	2.517
22/12/2021	-1,25%	-0,39	30,70	31,06	30,68	31,06	6M	1.552
21/12/2021	-0,86%	-0,27	31,09	31,19	30,75	31,26	14M	3.050
20/12/2021	-1,85%	-0,59	31,36	31,70	30,63	31,77	20M	4.220
17/12/2021	2,67%	0,83	31,95	31,27	31,02	31,95	30M	6.354
16/12/2021	-1,27%	-0,40	31,12	31,77	31,12	31,79	6M	1.275
15/12/2021	-0,41%	-0,13	31,52	31,64	31,09	31,83	9M	2.189
14/12/2021	-0,47%	-0,15	31,65	31,75	31,34	32,16	8M	1.853
13/12/2021	0,35%	0,11	31,80	31,69	31,40	32,03	8M	1.797
10/12/2021	2,52%	0,78	31,69	30,56	30,56	32,04	9M	1.957
09/12/2021	-1,25%	-0,39	30,91	31,95	30,90	31,95	11M	2.187
08/12/2021	3,16%	0,96	31,30	30,15	30,15	31,30	13M	2.142
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	-	-	29,35	29,68	29,16	29,88	11M	2.523

Date,Open,High,Low,Close,Volume
20-May-22,36.00,36.59,35.86,36.59,13749416
19-May-22,35.70,36.18,35.15,35.99,9426938
18-May-22,35.49,36.10,35.33,35.71,9308394
17-May-22,34.81,35.56,34.81,35.46,14607511
16-May-22,34.99,35.22,34.32,34.78,8329882
13-May-22,33.76,34.78,33.52,34.74,9231416
12-May-22,32.22,33.75,32.22,33.75,15386041
11-May-22,32.98,33.07,32.40,32.49,15180033
10-May-22,32.36,33.03,32.36,32.51,12137987
09-May-22,32.11,32.74,32.00,32.36,11613194
06-May-22,32.50,32.83,32.22,32.62,15544050
05-May-22,32.99,32.99,32.01,32.57,18364704
04-May-22,32.92,32.92,32.22,32.70,13022090
03-May-22,33.08,33.47,32.87,32.90,13702508
02-May-22,33.00,34.25,32.65,33.13,22307734
29-Apr-22,36.98,37.79,35.90,35.90,12549803
28-Apr-22,37.46,37.58,37.02,37.33,9152200
27-Apr-22,37.09,37.65,36.99,37.46,15503475
26-Apr-22,36.76,37.43,36.76,37.03,18823386
25-Apr-22,36.40,36.90,36.15,36.81,15895125
22-Apr-22,35.70,36.51,35.53,36.38,19403541
20-Apr-22,36.17,36.77,35.65,36.26,21400239
19-Apr-22,37.06,37.06,35.77,35.97,15493560
18-Apr-22,37.49,37.49,36.59,36.80,18776733
14-Apr-22,36.72,37.89,36.35,37.89,30018678
13-Apr-22,36.60,36.98,36.23,36.44,36845083
12-Apr-22,36.54,36.69,35.75,35.75,17973932
11-Apr-22,35.79,36.51,35.79,36.11,14272172
08-Apr-22,36.85,36.85,36.20,36.36,16755909
07-Apr-22,36.95,37.13,36.43,36.43,10212752
06-Apr-22,36.87,36.90,36.28,36.80,25133483
05-Apr-22,37.05,37.29,36.43,36.49,16654424
04-Apr-22,37.60,37.75,36.77,36.80,14008912
01-Apr-22,37.33,37.61,37.02,37.60,21668596
31-Mar-22,36.89,37.45,36.20,37.30,16785857
30-Mar-22,36.20,37.15,35.93,36.89,15711161
29-Mar-22,35.94,36.77,35.59,36.20,22492059
28-Mar-22,36.82,36.97,35.40,35.40,25437177
25-Mar-22,37.28,37.44,36.66,36.81,23349603
24-Mar-22,36.70,37.73,36.70,37.30,19816168
23-Mar-22,37.95,37.95,36.68,36.68,26530535
22-Mar-22,37.05,38.45,37.05,38.45,25524654
21-Mar-22,37.00,37.15,36.35,36.94,15130430
18-Mar-22,35.97,37.00,35.63,37.00,14849462
17-Mar-22,35.32,35.92,34.85,35.92,16633882
16-Mar-22,34.90,35.32,34.47,35.32,22513366
15-Mar-22,34.90,35.08,34.57,34.81,16996044
14-Mar-22,35.50,35.94,34.40,35.11,45123333
11-Mar-22,35.46,35.99,35.14,35.42,11469273
10-Mar-22,35.14,35.25,34.66,35.11,11449507
09-Mar-22,34.42,35.52,34.19,35.52,9492636
08-Mar-22,34.04,34.61,33.83,34.20,9688190
07-Mar-22,34.50,34.81,33.93,34.23,11785136
04-Mar-22,34.68,34.98,34.45,34.88,8585406
03-Mar-22,34.46,35.03,34.40,34.49,15474956
02-Mar-22,34.20,34.87,34.05,34.76,17935017
25-Feb-22,34.30,34.96,33.76,34.96,13485349
24-Feb-22,33.70,35.58,33.70,34.47,18711240
23-Feb-22,34.93,35.94,34.92,35.37,12141000
22-Feb-22,34.50,35.10,34.42,34.98,12301871
21-Feb-22,35.32,35.32,34.50,34.50,9291985
18-Feb-22,35.39,35.59,34.97,35.00,15804567
17-Feb-22,35.31,36.36,34.78,35.40,14747137
16-Feb-22,36.21,36.21,35.32,35.36,7239544
15-Feb-22,35.40,36.32,35.38,36.01,19305414
14-Feb-22,35.43,35.60,34.84,35.40,26522406
11-Feb-22,35.75,35.90,35.18,35.18,18038261
10-Feb-22,35.59,35.73,35.35,35.70,22885701
09-Feb-22,35.16,35.59,35.04,35.59,20592665
08-Feb-22,35.12,35.26,34.90,35.15,15732718
07-Feb-22,35.45,35.65,34.96,35.00,14696013
04-Feb-22,35.45,35.64,35.20,35.46,10744161
03-Feb-22,34.60,35.62,34.60,35.47,15175539
02-Feb-22,35.00,35.68,34.60,34.90,19188019
01-Feb-22,35.17,35.32,34.64,35.00,10781696
31-Jan-22,34.57,35.24,34.36,34.89,8786987
28-Jan-22,33.86,34.56,33.86,34.56,12485907
27-Jan-22,33.54,34.21,33.48,34.21,8942903
26-Jan-22,33.70,34.16,33.34,33.34,19489136
25-Jan-22,32.55,33.60,32.52,33.60,23338514
24-Jan-22,32.91,33.16,32.29,32.55,17379722
21-Jan-22,32.55,32.83,32.28,32.79,33826110
20-Jan-22,31.61,32.55,31.61,32.55,9590561
19-Jan-22,31.45,32.22,31.33,31.90,9124299
18-Jan-22,31.01,31.59,31.01,31.20,10867766
17-Jan-22,31.05,31.78,31.05,31.34,5982485
14-Jan-22,31.20,31.20,30.62,30.94,8587668
13-Jan-22,30.60,31.03,30.27,30.62,8284726
12-Jan-22,30.01,30.60,29.78,30.60,13288839
11-Jan-22,30.50,30.50,29.75,30.00,13514940
10-Jan-22,30.40,30.40,29.64,30.15,12573238
07-Jan-22,30.07,30.21,29.68,30.09,15428879
06-Jan-22,31.00,31.00,29.93,30.17,18226495
05-Jan-22,31.22,31.31,30.67,30.70,19746453
04-Jan-22,31.70,31.82,31.08,31.08,8044288
03-Jan-22,31.61,31.80,30.99,31.54,15880635
30-Dec-21,31.54,32.00,31.34,32.00,14653469
29-Dec-21,31.78,31.85,31.40,31.85,6878016
28-Dec-21,31.93,31.93,31.41,31.59,6116241
27-Dec-21,31.25,31.81,31.18,31.81,52464517
23-Dec-21,30.62,31.30,30.62,31.30,13444004
22-Dec-21,31.06,31.06,30.68,30.70,6422691
21-Dec-21,31.19,31.26,30.75,31.09,14462075
20-Dec-21,31.70,31.77,30.63,31.36,20006197
17-Dec-21,31.27,31.95,31.02,31.95,30096069
16-Dec-21,31.77,31.79,31.12,31.12,6142227
15-Dec-21,31.64,31.83,31.09,31.52,8773585
14-Dec-21,31.75,32.16,31.34,31.65,8475471
13-Dec-21,31.69,32.03,31.40,31.80,8217300
10-Dec-21,30.56,32.04,30.56,31.69,8886412
09-Dec-21,31.95,31.95,30.90,30.91,10523706
08-Dec-21,30.15,31.30,30.15,31.30,13106720
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

*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...