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 |
| 14/11/2019 | 0,53% | 0,32 | 61,06 | 60,77 | 60,65 | 61,78 | 5M | 619 |
| 13/11/2019 | 5,09% | 2,94 | 60,74 | 57,80 | 57,79 | 61,13 | 12M | 1.248 |
| 12/11/2019 | 3,07% | 1,72 | 57,80 | 56,42 | 55,62 | 57,80 | 5M | 544 |
| 11/11/2019 | 0,68% | 0,38 | 56,08 | 55,11 | 55,04 | 56,33 | 32M | 469 |
| 08/11/2019 | -0,96% | -0,54 | 55,70 | 56,18 | 55,50 | 56,92 | 5M | 608 |
| 07/11/2019 | 2,33% | 1,28 | 56,24 | 54,88 | 54,81 | 56,46 | 5M | 580 |
| 06/11/2019 | 1,85% | 1,00 | 54,96 | 54,40 | 54,06 | 55,07 | 3M | 350 |
| 05/11/2019 | -2,60% | -1,44 | 53,96 | 55,50 | 53,86 | 55,54 | 39M | 557 |
| 04/11/2019 | -1,95% | -1,10 | 55,40 | 56,48 | 55,18 | 56,80 | 6M | 618 |
| 01/11/2019 | 2,86% | 1,57 | 56,50 | 55,12 | 54,29 | 56,50 | 6M | 534 |
| 31/10/2019 | 2,48% | 1,33 | 54,93 | 53,46 | 53,20 | 55,17 | 6M | 570 |
| 30/10/2019 | 3,08% | 1,60 | 53,60 | 52,00 | 51,73 | 53,60 | 3M | 356 |
| 29/10/2019 | 1,46% | 0,75 | 52,00 | 51,22 | 51,22 | 52,20 | 3M | 356 |
| 28/10/2019 | 0,39% | 0,20 | 51,25 | 51,15 | 50,25 | 51,60 | 3M | 400 |
| 25/10/2019 | -1,83% | -0,95 | 51,05 | 52,80 | 51,05 | 52,80 | 3M | 420 |
| 24/10/2019 | 1,60% | 0,82 | 52,00 | 51,18 | 50,81 | 52,00 | 4M | 519 |
| 23/10/2019 | 0,97% | 0,49 | 51,18 | 51,20 | 50,28 | 51,30 | 4M | 581 |
| 22/10/2019 | 0,34% | 0,17 | 50,69 | 50,56 | 50,24 | 51,40 | 5M | 534 |
| 21/10/2019 | 0,12% | 0,06 | 50,52 | 50,70 | 50,01 | 50,99 | 3M | 525 |
| 18/10/2019 | 0,48% | 0,24 | 50,46 | 50,29 | 49,87 | 50,78 | 9M | 604 |
| 17/10/2019 | 1,23% | 0,61 | 50,22 | 50,20 | 49,86 | 50,87 | 4M | 598 |
| 16/10/2019 | 0,43% | 0,21 | 49,61 | 49,43 | 48,51 | 50,18 | 5M | 669 |
| 15/10/2019 | -1,16% | -0,58 | 49,40 | 50,07 | 49,31 | 50,60 | 7M | 656 |
| 14/10/2019 | -0,89% | -0,45 | 49,98 | 50,60 | 49,75 | 50,65 | 6M | 604 |
| 11/10/2019 | 1,18% | 0,59 | 50,43 | 49,96 | 49,65 | 50,72 | 5M | 520 |
| 10/10/2019 | -1,29% | -0,65 | 49,84 | 50,52 | 49,84 | 50,56 | 5M | 640 |
| 09/10/2019 | 1,28% | 0,64 | 50,49 | 49,92 | 49,92 | 50,83 | 4M | 488 |
| 08/10/2019 | 0,40% | 0,20 | 49,85 | 49,62 | 49,43 | 50,10 | 9M | 608 |
| 07/10/2019 | -2,84% | -1,45 | 49,65 | 51,09 | 49,65 | 51,17 | 7M | 800 |
| 04/10/2019 | 2,43% | 1,21 | 51,10 | 50,18 | 49,69 | 51,10 | 3M | 383 |
| 03/10/2019 | -0,85% | -0,43 | 49,89 | 51,12 | 49,67 | 51,13 | 6M | 808 |
| 02/10/2019 | -0,69% | -0,35 | 50,32 | 50,63 | 49,45 | 50,63 | 7M | 723 |
| 01/10/2019 | -0,84% | -0,43 | 50,67 | 50,74 | 49,90 | 51,17 | 10M | 1.264 |
| 30/09/2019 | 1,89% | 0,95 | 51,10 | 50,00 | 50,00 | 51,37 | 13M | 1.188 |
| 27/09/2019 | -2,53% | -1,30 | 50,15 | 51,30 | 50,14 | 51,50 | 12M | 1.299 |
| 26/09/2019 | 0,10% | 0,05 | 51,45 | 51,84 | 50,40 | 51,95 | 11M | 1.224 |
| 25/09/2019 | -1,15% | -0,60 | 51,40 | 52,02 | 50,86 | 52,02 | 6M | 786 |
| 24/09/2019 | -1,42% | -0,75 | 52,00 | 52,98 | 51,70 | 52,98 | 11M | 1.166 |
| 23/09/2019 | -1,05% | -0,56 | 52,75 | 53,47 | 52,33 | 53,48 | 8M | 1.137 |
| 20/09/2019 | -5,68% | -3,21 | 53,31 | 56,60 | 52,95 | 56,60 | 30M | 2.237 |
| 19/09/2019 | 2,63% | 1,45 | 56,52 | 55,54 | 55,25 | 56,78 | 7M | 754 |
| 18/09/2019 | 0,13% | 0,07 | 55,07 | 55,01 | 54,29 | 55,52 | 11M | 1.073 |
| 17/09/2019 | 2,15% | 1,16 | 55,00 | 53,44 | 53,44 | 55,00 | 9M | 921 |
| 16/09/2019 | -0,87% | -0,47 | 53,84 | 53,97 | 53,45 | 54,42 | 6M | 622 |
| 13/09/2019 | -0,91% | -0,50 | 54,31 | 55,02 | 53,71 | 55,08 | 9M | 916 |
| 12/09/2019 | 0,09% | 0,05 | 54,81 | 54,91 | 54,60 | 55,89 | 11M | 1.053 |
| 11/09/2019 | -0,04% | -0,02 | 54,76 | 55,05 | 54,65 | 55,81 | 8M | 815 |
| 10/09/2019 | -0,35% | -0,19 | 54,78 | 54,56 | 53,76 | 55,09 | 10M | 1.234 |
| 09/09/2019 | -3,20% | -1,82 | 54,97 | 56,85 | 54,76 | 57,04 | 11M | 1.070 |
| 06/09/2019 | -1,20% | -0,69 | 56,79 | 57,41 | 56,23 | 57,50 | 14M | 1.251 |
| 05/09/2019 | 0,49% | 0,28 | 57,48 | 57,60 | 56,87 | 57,67 | 11M | 987 |
| 04/09/2019 | 0,56% | 0,32 | 57,20 | 57,59 | 56,13 | 57,59 | 11M | 1.270 |
| 03/09/2019 | -1,83% | -1,06 | 56,88 | 57,29 | 56,27 | 57,64 | 17M | 1.539 |
| 02/09/2019 | 2,84% | 1,60 | 57,94 | 56,34 | 55,85 | 58,33 | 13M | 1.244 |
| 30/08/2019 | 5,31% | 2,84 | 56,34 | 53,45 | 53,45 | 56,34 | 23M | 2.063 |
| 29/08/2019 | 3,10% | 1,61 | 53,50 | 52,04 | 51,63 | 54,02 | 14M | 1.570 |
| 28/08/2019 | 1,55% | 0,79 | 51,89 | 50,80 | 50,06 | 51,89 | 13M | 1.274 |
| 27/08/2019 | -0,76% | -0,39 | 51,10 | 51,49 | 50,30 | 52,04 | 10M | 1.287 |
| 26/08/2019 | -0,98% | -0,51 | 51,49 | 51,91 | 50,95 | 52,90 | 12M | 1.461 |
| 23/08/2019 | -2,68% | -1,43 | 52,00 | 53,31 | 51,40 | 53,31 | 11M | 957 |
| 22/08/2019 | 0,11% | 0,06 | 53,43 | 53,42 | 52,32 | 53,56 | 9M | 924 |
| 21/08/2019 | 0,28% | 0,15 | 53,37 | 53,24 | 52,69 | 54,11 | 10M | 1.115 |
| 20/08/2019 | -1,63% | -0,88 | 53,22 | 53,67 | 52,50 | 54,20 | 15M | 1.587 |
| 19/08/2019 | 1,29% | 0,69 | 54,10 | 53,51 | 53,51 | 54,87 | 21M | 1.987 |
| 16/08/2019 | 4,85% | 2,47 | 53,41 | 52,01 | 50,89 | 53,41 | 14M | 1.224 |
| 15/08/2019 | -0,47% | -0,24 | 50,94 | 51,00 | 49,61 | 52,00 | 11M | 981 |
| 14/08/2019 | -2,33% | -1,22 | 51,18 | 51,99 | 50,45 | 52,16 | 9M | 865 |
| 13/08/2019 | 2,14% | 1,10 | 52,40 | 51,30 | 50,75 | 52,40 | 7M | 840 |
| 12/08/2019 | -1,16% | -0,60 | 51,30 | 51,86 | 50,30 | 51,86 | 8M | 835 |
| 09/08/2019 | 2,69% | 1,36 | 51,90 | 50,53 | 50,23 | 52,21 | 13M | 1.121 |
| 08/08/2019 | 2,10% | 1,04 | 50,54 | 49,50 | 48,95 | 50,58 | 6M | 745 |
| 07/08/2019 | 1,64% | 0,80 | 49,50 | 48,03 | 47,81 | 49,50 | 4M | 541 |
| 06/08/2019 | 3,18% | 1,50 | 48,70 | 47,06 | 47,06 | 48,70 | 2M | 320 |
| 05/08/2019 | -1,44% | -0,69 | 47,20 | 47,22 | 46,48 | 47,46 | 7M | 907 |
| 02/08/2019 | -0,75% | -0,36 | 47,89 | 48,62 | 47,25 | 48,65 | 4M | 444 |
| 01/08/2019 | 0,02% | 0,01 | 48,25 | 48,20 | 48,11 | 49,46 | 5M | 594 |
| 31/07/2019 | 2,20% | 1,04 | 48,24 | 47,25 | 46,83 | 48,34 | 6M | 666 |
| 30/07/2019 | 3,42% | 1,56 | 47,20 | 45,51 | 45,48 | 47,20 | 4M | 502 |
| 29/07/2019 | -1,32% | -0,61 | 45,64 | 46,02 | 45,62 | 46,71 | 5M | 621 |
| 26/07/2019 | -1,39% | -0,65 | 46,25 | 46,81 | 46,24 | 47,00 | 4M | 455 |
| 25/07/2019 | -1,47% | -0,70 | 46,90 | 47,40 | 46,46 | 47,53 | 10M | 1.225 |
| 24/07/2019 | -0,56% | -0,27 | 47,60 | 47,61 | 47,02 | 48,01 | 6M | 712 |
| 23/07/2019 | 0,84% | 0,40 | 47,87 | 47,45 | 47,39 | 48,14 | 3M | 390 |
| 22/07/2019 | -0,48% | -0,23 | 47,47 | 47,80 | 47,08 | 47,80 | 3M | 476 |
| 19/07/2019 | -3,05% | -1,50 | 47,70 | 49,20 | 47,31 | 49,23 | 12M | 1.234 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,60.77,61.78,60.65,61.06,5036098
13-Nov-19,57.80,61.13,57.79,60.74,12430817
12-Nov-19,56.42,57.80,55.62,57.80,5075139
11-Nov-19,55.11,56.33,55.04,56.08,31667404
08-Nov-19,56.18,56.92,55.50,55.70,4818819
07-Nov-19,54.88,56.46,54.81,56.24,4672136
06-Nov-19,54.40,55.07,54.06,54.96,2972955
05-Nov-19,55.50,55.54,53.86,53.96,38697700
04-Nov-19,56.48,56.80,55.18,55.40,5709741
01-Nov-19,55.12,56.50,54.29,56.50,6326029
31-Oct-19,53.46,55.17,53.20,54.93,6478090
30-Oct-19,52.00,53.60,51.73,53.60,2885122
29-Oct-19,51.22,52.20,51.22,52.00,2742786
28-Oct-19,51.15,51.60,50.25,51.25,2990483
25-Oct-19,52.80,52.80,51.05,51.05,2952069
24-Oct-19,51.18,52.00,50.81,52.00,3597720
23-Oct-19,51.20,51.30,50.28,51.18,4154537
22-Oct-19,50.56,51.40,50.24,50.69,4645663
21-Oct-19,50.70,50.99,50.01,50.52,3287150
18-Oct-19,50.29,50.78,49.87,50.46,8518437
17-Oct-19,50.20,50.87,49.86,50.22,4069032
16-Oct-19,49.43,50.18,48.51,49.61,4916113
15-Oct-19,50.07,50.60,49.31,49.40,7260266
14-Oct-19,50.60,50.65,49.75,49.98,6120406
11-Oct-19,49.96,50.72,49.65,50.43,4567783
10-Oct-19,50.52,50.56,49.84,49.84,4667988
09-Oct-19,49.92,50.83,49.92,50.49,3768041
08-Oct-19,49.62,50.10,49.43,49.85,9221200
07-Oct-19,51.09,51.17,49.65,49.65,6818783
04-Oct-19,50.18,51.10,49.69,51.10,3413275
03-Oct-19,51.12,51.13,49.67,49.89,6300705
02-Oct-19,50.63,50.63,49.45,50.32,7099525
01-Oct-19,50.74,51.17,49.90,50.67,9574381
30-Sep-19,50.00,51.37,50.00,51.10,12785342
27-Sep-19,51.30,51.50,50.14,50.15,11662173
26-Sep-19,51.84,51.95,50.40,51.45,11041417
25-Sep-19,52.02,52.02,50.86,51.40,6157620
24-Sep-19,52.98,52.98,51.70,52.00,11491056
23-Sep-19,53.47,53.48,52.33,52.75,8195599
20-Sep-19,56.60,56.60,52.95,53.31,29716607
19-Sep-19,55.54,56.78,55.25,56.52,7136111
18-Sep-19,55.01,55.52,54.29,55.07,10768785
17-Sep-19,53.44,55.00,53.44,55.00,8644614
16-Sep-19,53.97,54.42,53.45,53.84,5769096
13-Sep-19,55.02,55.08,53.71,54.31,9138648
12-Sep-19,54.91,55.89,54.60,54.81,11058963
11-Sep-19,55.05,55.81,54.65,54.76,7769996
10-Sep-19,54.56,55.09,53.76,54.78,10402168
09-Sep-19,56.85,57.04,54.76,54.97,10674930
06-Sep-19,57.41,57.50,56.23,56.79,13936167
05-Sep-19,57.60,57.67,56.87,57.48,10843300
04-Sep-19,57.59,57.59,56.13,57.20,11357925
03-Sep-19,57.29,57.64,56.27,56.88,17159892
02-Sep-19,56.34,58.33,55.85,57.94,12824586
30-Aug-19,53.45,56.34,53.45,56.34,23087388
29-Aug-19,52.04,54.02,51.63,53.50,14059526
28-Aug-19,50.80,51.89,50.06,51.89,12715358
27-Aug-19,51.49,52.04,50.30,51.10,10214800
26-Aug-19,51.91,52.90,50.95,51.49,11579999
23-Aug-19,53.31,53.31,51.40,52.00,11114949
22-Aug-19,53.42,53.56,52.32,53.43,9021572
21-Aug-19,53.24,54.11,52.69,53.37,9690127
20-Aug-19,53.67,54.20,52.50,53.22,14532383
19-Aug-19,53.51,54.87,53.51,54.10,21196758
16-Aug-19,52.01,53.41,50.89,53.41,14053839
15-Aug-19,51.00,52.00,49.61,50.94,10781651
14-Aug-19,51.99,52.16,50.45,51.18,8519513
13-Aug-19,51.30,52.40,50.75,52.40,6781243
12-Aug-19,51.86,51.86,50.30,51.30,7834087
09-Aug-19,50.53,52.21,50.23,51.90,12746683
08-Aug-19,49.50,50.58,48.95,50.54,6254026
07-Aug-19,48.03,49.50,47.81,49.50,4248715
06-Aug-19,47.06,48.70,47.06,48.70,2306754
05-Aug-19,47.22,47.46,46.48,47.20,6943484
02-Aug-19,48.62,48.65,47.25,47.89,3823020
01-Aug-19,48.20,49.46,48.11,48.25,4730309
31-Jul-19,47.25,48.34,46.83,48.24,5878750
30-Jul-19,45.51,47.20,45.48,47.20,4059694
29-Jul-19,46.02,46.71,45.62,45.64,4836224
26-Jul-19,46.81,47.00,46.24,46.25,4039378
25-Jul-19,47.40,47.53,46.46,46.90,10036029
24-Jul-19,47.61,48.01,47.02,47.60,6241552
23-Jul-19,47.45,48.14,47.39,47.87,2950302
22-Jul-19,47.80,47.80,47.08,47.47,3221439
19-Jul-19,49.20,49.23,47.31,47.70,11823676
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-19,45.99,45.99,44.75,45.00,6739008
24-Jun-19,46.46,46.70,45.23,46.00,6739008
21-Jun-19,47.10,47.17,45.86,46.47,6739008
19-Jun-19,45.89,46.82,45.41,46.68,6739008
18-Jun-19,46.00,46.23,44.95,45.54,6739008
17-Jun-19,45.74,45.93,44.95,45.08,6739008
14-Jun-19,46.80,46.88,45.49,45.74,6739008
13-Jun-19,45.40,46.70,45.39,46.34,6739008
12-Jun-19,45.66,45.88,44.94,45.45,6739008
11-Jun-19,45.77,45.85,44.51,45.69,6739008
10-Jun-19,45.00,45.62,44.56,45.53,6739008
07-Jun-19,46.20,46.48,44.85,45.49,6739008
06-Jun-19,46.79,46.79,45.85,45.90,6739008
05-Jun-19,45.85,46.88,45.74,46.20,6739008
04-Jun-19,46.00,46.25,45.24,45.84,6739008
03-Jun-19,46.17,46.21,45.51,46.00,6739008
31-May-19,44.40,46.10,44.40,46.10,6739008
30-May-19,43.59,44.95,43.59,44.54,6739008
29-May-19,42.94,43.60,42.80,43.60,6739008
28-May-19,42.35,43.00,41.79,43.00,6739008
27-May-19,41.40,42.35,41.40,42.35,6739008
24-May-19,41.84,41.84,40.80,41.40,6739008
23-May-19,41.92,41.97,40.98,41.62,6739008
22-May-19,42.10,42.20,41.41,41.99,6739008
21-May-19,41.30,42.76,41.30,41.90,6739008
20-May-19,40.40,41.41,40.40,41.35,6739008
17-May-19,41.12,41.62,40.20,40.35,6739008
16-May-19,42.49,42.49,40.79,41.20,6739008
15-May-19,41.52,43.11,40.33,42.30,6739008
14-May-19,41.76,41.76,40.19,40.95,6739008
13-May-19,41.48,41.62,40.56,40.90,6739008
10-May-19,42.10,42.35,41.45,41.95,6739008
09-May-19,40.95,42.10,40.95,42.10,6739008
*exoneração de responsabilidade