Cotação atual, histórico e gráfico do papel: CPLE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,41% | 0,20 | 49,20 | 49,65 | 48,75 | 49,71 | 5M | 538 |
| 17/07/2019 | 0,20% | 0,10 | 49,00 | 49,04 | 48,78 | 49,30 | 4M | 543 |
| 16/07/2019 | 0,18% | 0,09 | 48,90 | 48,70 | 48,51 | 49,30 | 5M | 549 |
| 15/07/2019 | 0,85% | 0,41 | 48,81 | 48,52 | 48,37 | 50,00 | 14M | 1.697 |
| 12/07/2019 | -0,41% | -0,20 | 48,40 | 48,62 | 48,02 | 49,19 | 7M | 852 |
| 11/07/2019 | 0,00% | 0,00 | 48,60 | 49,00 | 47,95 | 49,74 | 10M | 1.140 |
| 10/07/2019 | 4,92% | 2,28 | 48,60 | 46,57 | 46,41 | 48,60 | 12M | 1.473 |
| 08/07/2019 | 0,26% | 0,12 | 46,32 | 46,79 | 46,01 | 46,79 | 6M | 880 |
| 05/07/2019 | -1,70% | -0,80 | 46,20 | 46,89 | 45,77 | 46,89 | 10M | 1.132 |
| 04/07/2019 | 0,21% | 0,10 | 47,00 | 47,00 | 46,36 | 47,50 | 5M | 672 |
| 03/07/2019 | 2,18% | 1,00 | 46,90 | 46,00 | 45,63 | 46,99 | 5M | 596 |
| 02/07/2019 | -1,08% | -0,50 | 45,90 | 46,39 | 45,42 | 46,77 | 8M | 1.049 |
| 01/07/2019 | -1,00% | -0,47 | 46,40 | 47,19 | 45,92 | 47,44 | 9M | 888 |
| 28/06/2019 | 2,81% | 1,28 | 46,87 | 45,61 | 45,61 | 47,09 | 11M | 1.277 |
| 27/06/2019 | 0,48% | 0,22 | 45,59 | 45,54 | 44,69 | 45,71 | 8M | 1.213 |
| 26/06/2019 | 0,82% | 0,37 | 45,37 | 45,12 | 44,71 | 45,44 | 7M | 854 |
| 25/06/2019 | -2,17% | -1,00 | 45,00 | 45,99 | 44,75 | 45,99 | 7M | 782 |
| 24/06/2019 | -1,01% | -0,47 | 46,00 | 46,46 | 45,23 | 46,70 | 11M | 1.114 |
| 21/06/2019 | -0,45% | -0,21 | 46,47 | 47,10 | 45,86 | 47,17 | 8M | 753 |
| 19/06/2019 | 2,50% | 1,14 | 46,68 | 45,89 | 45,41 | 46,82 | 7M | 831 |
| 18/06/2019 | 1,02% | 0,46 | 45,54 | 46,00 | 44,95 | 46,23 | 6M | 865 |
| 17/06/2019 | -1,44% | -0,66 | 45,08 | 45,74 | 44,95 | 45,93 | 7M | 851 |
| 14/06/2019 | -1,29% | -0,60 | 45,74 | 46,80 | 45,49 | 46,88 | 8M | 1.059 |
| 13/06/2019 | 1,96% | 0,89 | 46,34 | 45,40 | 45,39 | 46,70 | 16M | 1.649 |
| 12/06/2019 | -0,53% | -0,24 | 45,45 | 45,66 | 44,94 | 45,88 | 8M | 857 |
| 11/06/2019 | 0,35% | 0,16 | 45,69 | 45,77 | 44,51 | 45,85 | 7M | 701 |
| 10/06/2019 | 0,09% | 0,04 | 45,53 | 45,00 | 44,56 | 45,62 | 8M | 806 |
| 07/06/2019 | -0,89% | -0,41 | 45,49 | 46,20 | 44,85 | 46,48 | 8M | 868 |
| 06/06/2019 | -0,65% | -0,30 | 45,90 | 46,79 | 45,85 | 46,79 | 5M | 671 |
| 05/06/2019 | 0,79% | 0,36 | 46,20 | 45,85 | 45,74 | 46,88 | 7M | 750 |
| 04/06/2019 | -0,35% | -0,16 | 45,84 | 46,00 | 45,24 | 46,25 | 6M | 718 |
| 03/06/2019 | -0,22% | -0,10 | 46,00 | 46,17 | 45,51 | 46,21 | 7M | 797 |
| 31/05/2019 | 3,50% | 1,56 | 46,10 | 44,40 | 44,40 | 46,10 | 9M | 620 |
| 30/05/2019 | 2,16% | 0,94 | 44,54 | 43,59 | 43,59 | 44,95 | 6M | 772 |
| 29/05/2019 | 1,40% | 0,60 | 43,60 | 42,94 | 42,80 | 43,60 | 6M | 699 |
| 28/05/2019 | 1,53% | 0,65 | 43,00 | 42,35 | 41,79 | 43,00 | 7M | 854 |
| 27/05/2019 | 2,29% | 0,95 | 42,35 | 41,40 | 41,40 | 42,35 | 5M | 636 |
| 24/05/2019 | -0,53% | -0,22 | 41,40 | 41,84 | 40,80 | 41,84 | 5M | 563 |
| 23/05/2019 | -0,88% | -0,37 | 41,62 | 41,92 | 40,98 | 41,97 | 6M | 682 |
| 22/05/2019 | 0,21% | 0,09 | 41,99 | 42,10 | 41,41 | 42,20 | 4M | 552 |
| 21/05/2019 | 1,33% | 0,55 | 41,90 | 41,30 | 41,30 | 42,76 | 5M | 658 |
| 20/05/2019 | 2,48% | 1,00 | 41,35 | 40,40 | 40,40 | 41,41 | 9M | 1.159 |
| 17/05/2019 | -2,06% | -0,85 | 40,35 | 41,12 | 40,20 | 41,62 | 9M | 1.066 |
| 16/05/2019 | -2,60% | -1,10 | 41,20 | 42,49 | 40,79 | 42,49 | 12M | 1.380 |
| 15/05/2019 | 3,30% | 1,35 | 42,30 | 41,52 | 40,33 | 43,11 | 21M | 2.103 |
| 14/05/2019 | 0,12% | 0,05 | 40,95 | 41,76 | 40,19 | 41,76 | 9M | 1.169 |
| 13/05/2019 | -2,50% | -1,05 | 40,90 | 41,48 | 40,56 | 41,62 | 51M | 1.601 |
| 10/05/2019 | -0,36% | -0,15 | 41,95 | 42,10 | 41,45 | 42,35 | 8M | 886 |
| 09/05/2019 | 1,59% | 0,66 | 42,10 | 40,95 | 40,95 | 42,10 | 8M | 940 |
| 08/05/2019 | 1,07% | 0,44 | 41,44 | 41,00 | 40,58 | 41,60 | 6M | 815 |
| 07/05/2019 | -0,70% | -0,29 | 41,00 | 41,28 | 40,49 | 41,28 | 5M | 910 |
| 06/05/2019 | 1,45% | 0,59 | 41,29 | 40,17 | 40,01 | 41,66 | 8M | 969 |
| 03/05/2019 | 5,58% | 2,15 | 40,70 | 38,54 | 38,54 | 41,20 | 7M | 795 |
| 02/05/2019 | 1,21% | 0,46 | 38,55 | 37,88 | 37,47 | 38,55 | 10M | 1.441 |
| 30/04/2019 | 2,53% | 0,94 | 38,09 | 37,02 | 36,36 | 38,09 | 11M | 1.075 |
| 29/04/2019 | 3,19% | 1,15 | 37,15 | 35,88 | 35,88 | 37,28 | 8M | 971 |
| 26/04/2019 | 0,59% | 0,21 | 36,00 | 35,92 | 35,41 | 36,19 | 6M | 775 |
| 25/04/2019 | 5,58% | 1,89 | 35,79 | 33,89 | 33,23 | 35,90 | 35M | 1.487 |
| 24/04/2019 | 0,44% | 0,15 | 33,90 | 33,75 | 33,09 | 33,90 | 3M | 500 |
| 23/04/2019 | 1,44% | 0,48 | 33,75 | 33,30 | 32,75 | 33,75 | 4M | 606 |
| 22/04/2019 | 2,37% | 0,77 | 33,27 | 32,69 | 32,27 | 33,27 | 3M | 481 |
| 18/04/2019 | 4,33% | 1,35 | 32,50 | 31,21 | 31,00 | 32,50 | 5M | 742 |
| 17/04/2019 | 0,16% | 0,05 | 31,15 | 31,21 | 30,47 | 31,32 | 3M | 486 |
| 16/04/2019 | 1,97% | 0,60 | 31,10 | 30,52 | 30,51 | 31,35 | 5M | 645 |
| 15/04/2019 | -1,58% | -0,49 | 30,50 | 31,22 | 30,50 | 31,40 | 3M | 501 |
| 12/04/2019 | -2,82% | -0,90 | 30,99 | 31,85 | 30,87 | 31,85 | 3M | 534 |
| 11/04/2019 | -1,88% | -0,61 | 31,89 | 32,40 | 31,43 | 32,40 | 3M | 507 |
| 10/04/2019 | -0,73% | -0,24 | 32,50 | 32,73 | 31,56 | 32,87 | 48M | 847 |
| 09/04/2019 | -1,03% | -0,34 | 32,74 | 32,75 | 32,23 | 33,17 | 3M | 520 |
| 08/04/2019 | 0,67% | 0,22 | 33,08 | 33,15 | 32,82 | 33,30 | 7M | 1.011 |
| 05/04/2019 | 2,69% | 0,86 | 32,86 | 31,90 | 31,58 | 32,86 | 4M | 642 |
| 04/04/2019 | 1,07% | 0,34 | 32,00 | 31,52 | 31,46 | 32,31 | 2M | 416 |
| 03/04/2019 | -0,38% | -0,12 | 31,66 | 31,96 | 31,24 | 31,96 | 4M | 659 |
| 02/04/2019 | -1,15% | -0,37 | 31,78 | 32,12 | 31,50 | 32,21 | 2M | 366 |
| 01/04/2019 | 0,16% | 0,05 | 32,15 | 32,21 | 31,80 | 32,31 | 3M | 531 |
| 29/03/2019 | 1,90% | 0,60 | 32,10 | 32,05 | 31,83 | 32,47 | 7M | 720 |
| 28/03/2019 | 0,00% | 0,00 | 31,50 | 31,32 | 30,95 | 31,69 | 5M | 664 |
| 27/03/2019 | -4,34% | -1,43 | 31,50 | 32,93 | 30,94 | 32,93 | 7M | 1.284 |
| 26/03/2019 | 0,61% | 0,20 | 32,93 | 32,91 | 32,67 | 33,22 | 4M | 549 |
| 25/03/2019 | 1,17% | 0,38 | 32,73 | 32,34 | 32,31 | 32,91 | 4M | 784 |
| 22/03/2019 | -5,13% | -1,75 | 32,35 | 33,75 | 32,35 | 33,75 | 8M | 672 |
| 21/03/2019 | -0,79% | -0,27 | 34,10 | 34,34 | 33,26 | 34,34 | 5M | 536 |
| 20/03/2019 | -2,08% | -0,73 | 34,37 | 35,10 | 34,06 | 35,25 | 4M | 553 |
| 19/03/2019 | 1,74% | 0,60 | 35,10 | 34,43 | 34,36 | 35,11 | 5M | 753 |
| 18/03/2019 | 1,47% | 0,50 | 34,50 | 34,01 | 33,75 | 34,56 | 10M | 1.324 |
| 15/03/2019 | 0,74% | 0,25 | 34,00 | 33,71 | 33,69 | 34,02 | 51M | 917 |
| 14/03/2019 | 0,30% | 0,10 | 33,75 | 33,71 | 33,37 | 33,92 | 32M | 1.965 |
| 13/03/2019 | 1,66% | 0,55 | 33,65 | 33,08 | 32,81 | 33,75 | 9M | 897 |
| 12/03/2019 | 2,48% | 0,80 | 33,10 | 32,13 | 32,05 | 33,10 | 8M | 1.073 |
| 11/03/2019 | 2,25% | 0,71 | 32,30 | 31,76 | 31,68 | 32,40 | 4M | 609 |
| 08/03/2019 | 2,10% | 0,65 | 31,59 | 30,82 | 30,50 | 31,92 | 11M | 1.332 |
| 07/03/2019 | -1,46% | -0,46 | 30,94 | 31,61 | 30,22 | 31,61 | 4M | 597 |
| 06/03/2019 | -1,88% | -0,60 | 31,40 | 31,99 | 31,18 | 32,08 | 2M | 450 |
| 01/03/2019 | -1,60% | -0,52 | 32,00 | 32,58 | 31,24 | 32,77 | 3M | 520 |
| 28/02/2019 | 0,84% | 0,27 | 32,52 | 32,31 | 32,09 | 32,82 | 5M | 786 |
| 27/02/2019 | 1,42% | 0,45 | 32,25 | 31,81 | 31,58 | 32,25 | 8M | 912 |
| 26/02/2019 | 0,44% | 0,14 | 31,80 | 31,73 | 31,36 | 31,85 | 4M | 722 |
| 25/02/2019 | 0,51% | 0,16 | 31,66 | 31,51 | 31,42 | 32,02 | 3M | 514 |
| 22/02/2019 | -0,16% | -0,05 | 31,50 | 31,73 | 31,12 | 31,73 | 3M | 576 |
| 21/02/2019 | -0,69% | -0,22 | 31,55 | 31,99 | 31,21 | 31,99 | 5M | 714 |
| 20/02/2019 | -0,72% | -0,23 | 31,77 | 32,18 | 31,39 | 32,29 | 3M | 638 |
Date,Open,High,Low,Close,Volume
18-Jul-19,49.65,49.71,48.75,49.20,5319194
17-Jul-19,49.04,49.30,48.78,49.00,4481381
16-Jul-19,48.70,49.30,48.51,48.90,5149590
15-Jul-19,48.52,50.00,48.37,48.81,13900655
12-Jul-19,48.62,49.19,48.02,48.40,7115157
11-Jul-19,49.00,49.74,47.95,48.60,9768093
10-Jul-19,46.57,48.60,46.41,48.60,11598339
08-Jul-19,46.79,46.79,46.01,46.32,6100478
05-Jul-19,46.89,46.89,45.77,46.20,9582139
04-Jul-19,47.00,47.50,46.36,47.00,5058804
03-Jul-19,46.00,46.99,45.63,46.90,4933845
02-Jul-19,46.39,46.77,45.42,45.90,7756785
01-Jul-19,47.19,47.44,45.92,46.40,8617845
28-Jun-19,45.61,47.09,45.61,46.87,10903023
27-Jun-19,45.54,45.71,44.69,45.59,7964384
26-Jun-19,45.12,45.44,44.71,45.37,6739008
25-Jun-19,45.99,45.99,44.75,45.00,6680802
24-Jun-19,46.46,46.70,45.23,46.00,10913470
21-Jun-19,47.10,47.17,45.86,46.47,8119255
19-Jun-19,45.89,46.82,45.41,46.68,7027627
18-Jun-19,46.00,46.23,44.95,45.54,6086689
17-Jun-19,45.74,45.93,44.95,45.08,6923919
14-Jun-19,46.80,46.88,45.49,45.74,8474758
13-Jun-19,45.40,46.70,45.39,46.34,16191712
12-Jun-19,45.66,45.88,44.94,45.45,8115576
11-Jun-19,45.77,45.85,44.51,45.69,7024100
10-Jun-19,45.00,45.62,44.56,45.53,7500105
07-Jun-19,46.20,46.48,44.85,45.49,8388880
06-Jun-19,46.79,46.79,45.85,45.90,5315860
05-Jun-19,45.85,46.88,45.74,46.20,6734753
04-Jun-19,46.00,46.25,45.24,45.84,5534061
03-Jun-19,46.17,46.21,45.51,46.00,6619292
31-May-19,44.40,46.10,44.40,46.10,8820739
30-May-19,43.59,44.95,43.59,44.54,6406625
29-May-19,42.94,43.60,42.80,43.60,6094343
28-May-19,42.35,43.00,41.79,43.00,6811898
27-May-19,41.40,42.35,41.40,42.35,5489381
24-May-19,41.84,41.84,40.80,41.40,5478657
23-May-19,41.92,41.97,40.98,41.62,5501703
22-May-19,42.10,42.20,41.41,41.99,3886125
21-May-19,41.30,42.76,41.30,41.90,5189153
20-May-19,40.40,41.41,40.40,41.35,8963006
17-May-19,41.12,41.62,40.20,40.35,8601883
16-May-19,42.49,42.49,40.79,41.20,12181364
15-May-19,41.52,43.11,40.33,42.30,20558967
14-May-19,41.76,41.76,40.19,40.95,8817486
13-May-19,41.48,41.62,40.56,40.90,50794909
10-May-19,42.10,42.35,41.45,41.95,8003145
09-May-19,40.95,42.10,40.95,42.10,7918137
08-May-19,41.00,41.60,40.58,41.44,5716903
07-May-19,41.28,41.28,40.49,41.00,5471825
06-May-19,40.17,41.66,40.01,41.29,8036286
03-May-19,38.54,41.20,38.54,40.70,7224900
02-May-19,37.88,38.55,37.47,38.55,10023815
30-Apr-19,37.02,38.09,36.36,38.09,11134039
29-Apr-19,35.88,37.28,35.88,37.15,8459917
26-Apr-19,35.92,36.19,35.41,36.00,5736192
25-Apr-19,33.89,35.90,33.23,35.79,35407019
24-Apr-19,33.75,33.90,33.09,33.90,3273235
23-Apr-19,33.30,33.75,32.75,33.75,3847740
22-Apr-19,32.69,33.27,32.27,33.27,3120239
18-Apr-19,31.21,32.50,31.00,32.50,4691354
17-Apr-19,31.21,31.32,30.47,31.15,2598044
16-Apr-19,30.52,31.35,30.51,31.10,4775732
15-Apr-19,31.22,31.40,30.50,30.50,2750600
12-Apr-19,31.85,31.85,30.87,30.99,2814614
11-Apr-19,32.40,32.40,31.43,31.89,3156659
10-Apr-19,32.73,32.87,31.56,32.50,47603636
09-Apr-19,32.75,33.17,32.23,32.74,3494951
08-Apr-19,33.15,33.30,32.82,33.08,6871668
05-Apr-19,31.90,32.86,31.58,32.86,3783047
04-Apr-19,31.52,32.31,31.46,32.00,2366016
03-Apr-19,31.96,31.96,31.24,31.66,3959705
02-Apr-19,32.12,32.21,31.50,31.78,2221384
01-Apr-19,32.21,32.31,31.80,32.15,3108903
29-Mar-19,32.05,32.47,31.83,32.10,7436595
28-Mar-19,31.32,31.69,30.95,31.50,4853353
27-Mar-19,32.93,32.93,30.94,31.50,7457944
26-Mar-19,32.91,33.22,32.67,32.93,3661827
25-Mar-19,32.34,32.91,32.31,32.73,3671092
22-Mar-19,33.75,33.75,32.35,32.35,7624939
21-Mar-19,34.34,34.34,33.26,34.10,4703488
20-Mar-19,35.10,35.25,34.06,34.37,4232853
19-Mar-19,34.43,35.11,34.36,35.10,4872108
18-Mar-19,34.01,34.56,33.75,34.50,10167366
15-Mar-19,33.71,34.02,33.69,34.00,50879328
14-Mar-19,33.71,33.92,33.37,33.75,31682106
13-Mar-19,33.08,33.75,32.81,33.65,9108931
12-Mar-19,32.13,33.10,32.05,33.10,7838494
11-Mar-19,31.76,32.40,31.68,32.30,3540792
08-Mar-19,30.82,31.92,30.50,31.59,10977060
07-Mar-19,31.61,31.61,30.22,30.94,3646681
06-Mar-19,31.99,32.08,31.18,31.40,2369420
01-Mar-19,32.58,32.77,31.24,32.00,3232787
28-Feb-19,32.31,32.82,32.09,32.52,5340656
27-Feb-19,31.81,32.25,31.58,32.25,7767287
26-Feb-19,31.73,31.85,31.36,31.80,3584678
25-Feb-19,31.51,32.02,31.42,31.66,3335956
22-Feb-19,31.73,31.73,31.12,31.50,2950470
21-Feb-19,31.99,31.99,31.21,31.55,5086032
20-Feb-19,32.18,32.29,31.39,31.77,3490447
19-Feb-19,32.10,32.27,31.84,32.00,3490447
18-Feb-19,32.42,32.42,31.87,32.40,3490447
15-Feb-19,33.31,33.31,32.02,32.43,3490447
14-Feb-19,32.19,32.89,31.93,32.70,3490447
13-Feb-19,32.27,32.69,31.86,32.25,3490447
12-Feb-19,32.39,32.39,31.86,32.22,3490447
11-Feb-19,32.01,32.32,31.53,32.05,3490447
08-Feb-19,31.83,32.18,31.40,32.15,3490447
07-Feb-19,31.81,32.11,31.50,31.92,3490447
06-Feb-19,32.76,32.76,31.54,31.79,3490447
05-Feb-19,33.24,33.24,32.26,32.72,3490447
04-Feb-19,33.04,33.20,32.62,33.04,3490447
01-Feb-19,33.16,33.46,32.85,33.20,3490447
31-Jan-19,33.44,33.63,33.00,33.06,3490447
30-Jan-19,33.78,33.80,33.14,33.50,3490447
29-Jan-19,33.47,33.83,33.23,33.75,3490447
28-Jan-19,33.17,33.40,32.55,33.40,3490447
24-Jan-19,32.51,33.17,32.00,33.15,3490447
23-Jan-19,31.65,32.29,31.61,32.25,3490447
22-Jan-19,31.35,31.85,31.35,31.65,3490447
21-Jan-19,31.00,31.71,30.48,31.35,3490447
18-Jan-19,31.73,31.85,30.96,31.07,3490447
17-Jan-19,30.75,31.77,30.72,31.70,3490447
16-Jan-19,31.76,31.76,30.74,30.98,3490447
15-Jan-19,31.65,31.87,31.06,31.40,3490447
14-Jan-19,30.41,31.85,30.41,31.65,3490447
11-Jan-19,30.55,30.76,29.84,30.76,3490447
10-Jan-19,30.00,30.43,29.87,30.11,3490447
09-Jan-19,29.94,30.16,29.58,30.03,3490447
08-Jan-19,29.59,30.22,29.22,29.80,3490447
07-Jan-19,29.87,29.89,29.15,29.58,3490447
04-Jan-19,30.02,30.76,29.28,29.28,3490447
03-Jan-19,29.66,30.41,29.66,30.20,3490447
*exoneração de responsabilidade