Cotação atual, histórico e gráfico do papel: CPLE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,83% | -0,27 | 32,43 | 33,31 | 32,02 | 33,31 | 2M | 360 |
| 14/02/2019 | 1,40% | 0,45 | 32,70 | 32,19 | 31,93 | 32,89 | 4M | 524 |
| 13/02/2019 | 0,09% | 0,03 | 32,25 | 32,27 | 31,86 | 32,69 | 2M | 441 |
| 12/02/2019 | 0,53% | 0,17 | 32,22 | 32,39 | 31,86 | 32,39 | 5M | 667 |
| 11/02/2019 | -0,31% | -0,10 | 32,05 | 32,01 | 31,53 | 32,32 | 3M | 594 |
| 08/02/2019 | 0,72% | 0,23 | 32,15 | 31,83 | 31,40 | 32,18 | 4M | 553 |
| 07/02/2019 | 0,41% | 0,13 | 31,92 | 31,81 | 31,50 | 32,11 | 4M | 693 |
| 06/02/2019 | -2,84% | -0,93 | 31,79 | 32,76 | 31,54 | 32,76 | 3M | 395 |
| 05/02/2019 | -0,97% | -0,32 | 32,72 | 33,24 | 32,26 | 33,24 | 2M | 358 |
| 04/02/2019 | -0,48% | -0,16 | 33,04 | 33,04 | 32,62 | 33,20 | 1M | 282 |
| 01/02/2019 | 0,42% | 0,14 | 33,20 | 33,16 | 32,85 | 33,46 | 4M | 604 |
| 31/01/2019 | -1,31% | -0,44 | 33,06 | 33,44 | 33,00 | 33,63 | 2M | 424 |
| 30/01/2019 | -0,74% | -0,25 | 33,50 | 33,78 | 33,14 | 33,80 | 3M | 368 |
| 29/01/2019 | 1,05% | 0,35 | 33,75 | 33,47 | 33,23 | 33,83 | 2M | 272 |
| 28/01/2019 | 0,75% | 0,25 | 33,40 | 33,17 | 32,55 | 33,40 | 2M | 398 |
| 24/01/2019 | 2,79% | 0,90 | 33,15 | 32,51 | 32,00 | 33,17 | 5M | 576 |
| 23/01/2019 | 1,90% | 0,60 | 32,25 | 31,65 | 31,61 | 32,29 | 6M | 934 |
| 22/01/2019 | 0,96% | 0,30 | 31,65 | 31,35 | 31,35 | 31,85 | 2M | 405 |
| 21/01/2019 | 0,90% | 0,28 | 31,35 | 31,00 | 30,48 | 31,71 | 6M | 260 |
| 18/01/2019 | -1,99% | -0,63 | 31,07 | 31,73 | 30,96 | 31,85 | 4M | 892 |
| 17/01/2019 | 2,32% | 0,72 | 31,70 | 30,75 | 30,72 | 31,77 | 5M | 732 |
| 16/01/2019 | -1,34% | -0,42 | 30,98 | 31,76 | 30,74 | 31,76 | 4M | 438 |
| 15/01/2019 | -0,79% | -0,25 | 31,40 | 31,65 | 31,06 | 31,87 | 3M | 364 |
| 14/01/2019 | 2,89% | 0,89 | 31,65 | 30,41 | 30,41 | 31,85 | 8M | 771 |
| 11/01/2019 | 2,16% | 0,65 | 30,76 | 30,55 | 29,84 | 30,76 | 12M | 710 |
| 10/01/2019 | 0,27% | 0,08 | 30,11 | 30,00 | 29,87 | 30,43 | 3M | 401 |
| 09/01/2019 | 0,77% | 0,23 | 30,03 | 29,94 | 29,58 | 30,16 | 2M | 425 |
| 08/01/2019 | 0,74% | 0,22 | 29,80 | 29,59 | 29,22 | 30,22 | 3M | 473 |
| 07/01/2019 | 1,02% | 0,30 | 29,58 | 29,87 | 29,15 | 29,89 | 3M | 450 |
| 04/01/2019 | -3,05% | -0,92 | 29,28 | 30,02 | 29,28 | 30,76 | 3M | 503 |
| 03/01/2019 | 0,67% | 0,20 | 30,20 | 29,66 | 29,66 | 30,41 | 4M | 613 |
| 02/01/2019 | 0,67% | 0,20 | 30,00 | 31,40 | 29,77 | 31,40 | 3M | 505 |
| 28/12/2018 | 0,20% | 0,06 | 29,80 | 28,86 | 28,84 | 30,01 | 4M | 641 |
| 27/12/2018 | 1,85% | 0,54 | 29,74 | 29,21 | 29,17 | 29,99 | 3M | 520 |
| 26/12/2018 | -0,98% | -0,29 | 29,20 | 29,11 | 28,54 | 29,59 | 3M | 633 |
| 21/12/2018 | -3,22% | -0,98 | 29,49 | 30,79 | 29,21 | 30,79 | 6M | 699 |
| 20/12/2018 | 0,56% | 0,17 | 30,47 | 30,35 | 29,90 | 30,99 | 5M | 935 |
| 19/12/2018 | -2,82% | -0,88 | 30,30 | 31,49 | 30,30 | 31,49 | 4M | 753 |
| 18/12/2018 | -0,51% | -0,16 | 31,18 | 31,38 | 31,06 | 31,67 | 5M | 921 |
| 17/12/2018 | -0,19% | -0,06 | 31,34 | 31,35 | 31,22 | 31,87 | 3M | 547 |
| 14/12/2018 | 0,74% | 0,23 | 31,40 | 30,51 | 30,27 | 31,73 | 4M | 854 |
| 13/12/2018 | 1,10% | 0,34 | 31,17 | 30,83 | 30,64 | 31,45 | 9M | 1.505 |
| 12/12/2018 | -0,87% | -0,27 | 30,83 | 31,04 | 30,81 | 31,65 | 6M | 1.008 |
| 11/12/2018 | 0,26% | 0,08 | 31,10 | 31,17 | 30,82 | 31,68 | 4M | 721 |
| 10/12/2018 | -0,93% | -0,29 | 31,02 | 31,25 | 30,67 | 31,38 | 3M | 471 |
| 07/12/2018 | -1,85% | -0,59 | 31,31 | 32,18 | 30,99 | 32,18 | 3M | 489 |
| 06/12/2018 | -2,15% | -0,70 | 31,90 | 32,24 | 31,19 | 32,33 | 2M | 491 |
| 05/12/2018 | 2,42% | 0,77 | 32,60 | 31,70 | 31,70 | 32,65 | 2M | 426 |
| 04/12/2018 | -1,12% | -0,36 | 31,83 | 31,99 | 31,70 | 32,53 | 7M | 852 |
| 03/12/2018 | 2,19% | 0,69 | 32,19 | 31,98 | 31,55 | 32,20 | 3M | 563 |
| 30/11/2018 | 3,99% | 1,21 | 31,50 | 30,30 | 30,03 | 31,51 | 6M | 1.037 |
| 29/11/2018 | -0,33% | -0,10 | 30,29 | 29,82 | 29,80 | 30,56 | 6M | 1.128 |
| 28/11/2018 | 0,83% | 0,25 | 30,39 | 30,00 | 29,84 | 30,76 | 10M | 1.876 |
| 27/11/2018 | 8,22% | 2,29 | 30,14 | 27,84 | 27,84 | 30,22 | 18M | 1.748 |
| 26/11/2018 | -0,89% | -0,25 | 27,85 | 28,01 | 27,75 | 28,73 | 19M | 1.173 |
| 23/11/2018 | -2,77% | -0,80 | 28,10 | 28,69 | 27,74 | 28,69 | 3M | 602 |
| 22/11/2018 | 6,09% | 1,66 | 28,90 | 27,20 | 27,20 | 28,90 | 2M | 308 |
| 21/11/2018 | 0,33% | 0,09 | 27,24 | 26,99 | 26,65 | 27,24 | 3M | 676 |
| 19/11/2018 | -1,16% | -0,32 | 27,15 | 27,59 | 27,13 | 27,59 | 2M | 562 |
| 16/11/2018 | 1,14% | 0,31 | 27,47 | 27,41 | 27,19 | 27,59 | 5M | 764 |
| 14/11/2018 | 0,04% | 0,01 | 27,16 | 27,22 | 27,01 | 27,31 | 3M | 558 |
| 13/11/2018 | 0,04% | 0,01 | 27,15 | 27,14 | 26,89 | 27,35 | 5M | 673 |
| 12/11/2018 | -1,92% | -0,53 | 27,14 | 27,81 | 26,96 | 27,81 | 3M | 703 |
| 09/11/2018 | 3,44% | 0,92 | 27,67 | 26,65 | 26,56 | 27,67 | 5M | 671 |
| 08/11/2018 | 0,26% | 0,07 | 26,75 | 26,71 | 26,69 | 27,23 | 4M | 626 |
| 07/11/2018 | -1,91% | -0,52 | 26,68 | 27,60 | 26,51 | 27,60 | 3M | 596 |
| 06/11/2018 | 0,04% | 0,01 | 27,20 | 27,29 | 26,72 | 27,29 | 1M | 337 |
| 05/11/2018 | 1,12% | 0,30 | 27,19 | 26,80 | 26,45 | 27,44 | 3M | 627 |
| 01/11/2018 | 3,38% | 0,88 | 26,89 | 25,98 | 25,76 | 26,89 | 2M | 471 |
| 31/10/2018 | 0,08% | 0,02 | 26,01 | 26,00 | 25,21 | 26,01 | 2M | 401 |
| 30/10/2018 | 3,75% | 0,94 | 25,99 | 25,25 | 24,84 | 25,99 | 2M | 361 |
| 29/10/2018 | 1,71% | 0,42 | 25,05 | 25,00 | 24,47 | 25,38 | 2M | 551 |
| 26/10/2018 | 2,62% | 0,63 | 24,63 | 24,27 | 24,01 | 24,63 | 1M | 289 |
| 25/10/2018 | 2,39% | 0,56 | 24,00 | 23,50 | 23,45 | 24,32 | 2M | 285 |
| 24/10/2018 | -2,01% | -0,48 | 23,44 | 23,91 | 23,34 | 24,00 | 2M | 456 |
| 23/10/2018 | 0,97% | 0,23 | 23,92 | 23,52 | 23,46 | 24,10 | 2M | 455 |
| 22/10/2018 | 2,33% | 0,54 | 23,69 | 23,28 | 23,25 | 23,92 | 2M | 501 |
| 19/10/2018 | -1,49% | -0,35 | 23,15 | 23,50 | 23,15 | 23,65 | 11M | 1.377 |
| 18/10/2018 | -0,38% | -0,09 | 23,50 | 23,37 | 23,37 | 23,67 | 2M | 445 |
| 17/10/2018 | -1,05% | -0,25 | 23,59 | 23,58 | 23,30 | 23,88 | 3M | 567 |
| 16/10/2018 | 0,00% | 0,00 | 23,84 | 23,58 | 23,54 | 23,99 | 2M | 368 |
| 15/10/2018 | 0,59% | 0,14 | 23,84 | 23,69 | 23,28 | 23,85 | 3M | 672 |
| 11/10/2018 | 0,85% | 0,20 | 23,70 | 23,34 | 23,33 | 23,70 | 3M | 797 |
| 10/10/2018 | -0,84% | -0,20 | 23,50 | 23,35 | 23,12 | 23,60 | 2M | 360 |
| 09/10/2018 | 0,59% | 0,14 | 23,70 | 23,55 | 23,21 | 23,91 | 6M | 922 |
| 08/10/2018 | 4,02% | 0,91 | 23,56 | 23,46 | 23,11 | 23,82 | 7M | 822 |
| 05/10/2018 | -0,22% | -0,05 | 22,65 | 22,70 | 22,20 | 23,04 | 986K | 237 |
| 04/10/2018 | 3,18% | 0,70 | 22,70 | 21,87 | 21,67 | 22,70 | 1M | 256 |
| 03/10/2018 | 4,76% | 1,00 | 22,00 | 21,41 | 21,41 | 22,32 | 3M | 507 |
| 02/10/2018 | 5,00% | 1,00 | 21,00 | 19,58 | 19,58 | 21,74 | 3M | 507 |
| 01/10/2018 | -0,55% | -0,11 | 20,00 | 20,47 | 19,60 | 20,47 | 1M | 275 |
| 28/09/2018 | -0,15% | -0,03 | 20,11 | 19,89 | 19,85 | 20,28 | 1M | 321 |
| 27/09/2018 | 1,72% | 0,34 | 20,14 | 19,76 | 19,76 | 20,27 | 1M | 342 |
| 26/09/2018 | -2,41% | -0,49 | 19,80 | 20,31 | 19,54 | 20,31 | 2M | 573 |
| 25/09/2018 | -0,98% | -0,20 | 20,29 | 20,23 | 19,93 | 20,68 | 2M | 340 |
| 24/09/2018 | -2,01% | -0,42 | 20,49 | 20,97 | 19,92 | 20,97 | 2M | 525 |
| 21/09/2018 | 0,14% | 0,03 | 20,91 | 20,88 | 20,61 | 20,98 | 4M | 313 |
| 20/09/2018 | 4,40% | 0,88 | 20,88 | 20,09 | 20,09 | 20,88 | 1M | 298 |
| 19/09/2018 | 0,40% | 0,08 | 20,00 | 19,85 | 19,73 | 20,39 | 3M | 394 |
| 18/09/2018 | 1,12% | 0,22 | 19,92 | 19,49 | 19,36 | 19,93 | 2M | 438 |
| 17/09/2018 | 3,68% | 0,70 | 19,70 | 18,94 | 18,50 | 19,70 | 2M | 381 |
Date,Open,High,Low,Close,Volume
15-Feb-19,33.31,33.31,32.02,32.43,1823678
14-Feb-19,32.19,32.89,31.93,32.70,3833242
13-Feb-19,32.27,32.69,31.86,32.25,2489310
12-Feb-19,32.39,32.39,31.86,32.22,5116671
11-Feb-19,32.01,32.32,31.53,32.05,3350859
08-Feb-19,31.83,32.18,31.40,32.15,3626263
07-Feb-19,31.81,32.11,31.50,31.92,3809188
06-Feb-19,32.76,32.76,31.54,31.79,3096500
05-Feb-19,33.24,33.24,32.26,32.72,2002722
04-Feb-19,33.04,33.20,32.62,33.04,1408955
01-Feb-19,33.16,33.46,32.85,33.20,3912372
31-Jan-19,33.44,33.63,33.00,33.06,2456066
30-Jan-19,33.78,33.80,33.14,33.50,3258269
29-Jan-19,33.47,33.83,33.23,33.75,1801072
28-Jan-19,33.17,33.40,32.55,33.40,2439604
24-Jan-19,32.51,33.17,32.00,33.15,5466905
23-Jan-19,31.65,32.29,31.61,32.25,6386579
22-Jan-19,31.35,31.85,31.35,31.65,2460844
21-Jan-19,31.00,31.71,30.48,31.35,6299825
18-Jan-19,31.73,31.85,30.96,31.07,4324312
17-Jan-19,30.75,31.77,30.72,31.70,5173534
16-Jan-19,31.76,31.76,30.74,30.98,3820924
15-Jan-19,31.65,31.87,31.06,31.40,2653344
14-Jan-19,30.41,31.85,30.41,31.65,7892900
11-Jan-19,30.55,30.76,29.84,30.76,11772790
10-Jan-19,30.00,30.43,29.87,30.11,2555605
09-Jan-19,29.94,30.16,29.58,30.03,2141617
08-Jan-19,29.59,30.22,29.22,29.80,2523399
07-Jan-19,29.87,29.89,29.15,29.58,2595975
04-Jan-19,30.02,30.76,29.28,29.28,2813590
03-Jan-19,29.66,30.41,29.66,30.20,3585801
02-Jan-19,31.40,31.40,29.77,30.00,2584426
28-Dec-18,28.86,30.01,28.84,29.80,3770602
27-Dec-18,29.21,29.99,29.17,29.74,2768017
26-Dec-18,29.11,29.59,28.54,29.20,2821363
21-Dec-18,30.79,30.79,29.21,29.49,5558825
20-Dec-18,30.35,30.99,29.90,30.47,4925543
19-Dec-18,31.49,31.49,30.30,30.30,4442972
18-Dec-18,31.38,31.67,31.06,31.18,4664312
17-Dec-18,31.35,31.87,31.22,31.34,3108752
14-Dec-18,30.51,31.73,30.27,31.40,4154532
13-Dec-18,30.83,31.45,30.64,31.17,9312355
12-Dec-18,31.04,31.65,30.81,30.83,5582280
11-Dec-18,31.17,31.68,30.82,31.10,3716307
10-Dec-18,31.25,31.38,30.67,31.02,2661839
07-Dec-18,32.18,32.18,30.99,31.31,3367473
06-Dec-18,32.24,32.33,31.19,31.90,2445884
05-Dec-18,31.70,32.65,31.70,32.60,2481170
04-Dec-18,31.99,32.53,31.70,31.83,6528722
03-Dec-18,31.98,32.20,31.55,32.19,3367808
30-Nov-18,30.30,31.51,30.03,31.50,6458078
29-Nov-18,29.82,30.56,29.80,30.29,5856472
28-Nov-18,30.00,30.76,29.84,30.39,10153126
27-Nov-18,27.84,30.22,27.84,30.14,18065012
26-Nov-18,28.01,28.73,27.75,27.85,18649995
23-Nov-18,28.69,28.69,27.74,28.10,3083559
22-Nov-18,27.20,28.90,27.20,28.90,2377026
21-Nov-18,26.99,27.24,26.65,27.24,2817517
19-Nov-18,27.59,27.59,27.13,27.15,2463829
16-Nov-18,27.41,27.59,27.19,27.47,4501024
14-Nov-18,27.22,27.31,27.01,27.16,3203811
13-Nov-18,27.14,27.35,26.89,27.15,4511716
12-Nov-18,27.81,27.81,26.96,27.14,3117193
09-Nov-18,26.65,27.67,26.56,27.67,4972824
08-Nov-18,26.71,27.23,26.69,26.75,3808659
07-Nov-18,27.60,27.60,26.51,26.68,3080826
06-Nov-18,27.29,27.29,26.72,27.20,1371741
05-Nov-18,26.80,27.44,26.45,27.19,2706903
01-Nov-18,25.98,26.89,25.76,26.89,2157192
31-Oct-18,26.00,26.01,25.21,26.01,2014037
30-Oct-18,25.25,25.99,24.84,25.99,1603861
29-Oct-18,25.00,25.38,24.47,25.05,2226920
26-Oct-18,24.27,24.63,24.01,24.63,1484057
25-Oct-18,23.50,24.32,23.45,24.00,2027773
24-Oct-18,23.91,24.00,23.34,23.44,2319205
23-Oct-18,23.52,24.10,23.46,23.92,2183864
22-Oct-18,23.28,23.92,23.25,23.69,2439016
19-Oct-18,23.50,23.65,23.15,23.15,11074642
18-Oct-18,23.37,23.67,23.37,23.50,1795381
17-Oct-18,23.58,23.88,23.30,23.59,2801766
16-Oct-18,23.58,23.99,23.54,23.84,1675485
15-Oct-18,23.69,23.85,23.28,23.84,2660534
11-Oct-18,23.34,23.70,23.33,23.70,2849605
10-Oct-18,23.35,23.60,23.12,23.50,1821406
09-Oct-18,23.55,23.91,23.21,23.70,6303082
08-Oct-18,23.46,23.82,23.11,23.56,7072667
05-Oct-18,22.70,23.04,22.20,22.65,986327
04-Oct-18,21.87,22.70,21.67,22.70,1122787
03-Oct-18,21.41,22.32,21.41,22.00,3273967
02-Oct-18,19.58,21.74,19.58,21.00,2843186
01-Oct-18,20.47,20.47,19.60,20.00,1198935
28-Sep-18,19.89,20.28,19.85,20.11,1464897
27-Sep-18,19.76,20.27,19.76,20.14,1397224
26-Sep-18,20.31,20.31,19.54,19.80,2140790
25-Sep-18,20.23,20.68,19.93,20.29,1991183
24-Sep-18,20.97,20.97,19.92,20.49,2029426
21-Sep-18,20.88,20.98,20.61,20.91,3940122
20-Sep-18,20.09,20.88,20.09,20.88,1336753
19-Sep-18,19.85,20.39,19.73,20.00,3436123
18-Sep-18,19.49,19.93,19.36,19.92,1874406
17-Sep-18,18.94,19.70,18.50,19.70,1500419
14-Sep-18,18.80,19.00,18.45,19.00,1500419
13-Sep-18,18.92,19.01,18.58,18.80,1500419
12-Sep-18,19.21,19.42,18.90,18.90,1500419
11-Sep-18,19.01,19.20,18.90,19.08,1500419
10-Sep-18,19.16,19.45,19.06,19.21,1500419
06-Sep-18,19.00,19.10,18.65,19.10,1500419
05-Sep-18,18.70,19.05,18.58,18.75,1500419
04-Sep-18,18.56,18.98,18.56,18.84,1500419
03-Sep-18,18.69,18.70,18.50,18.60,1500419
31-Aug-18,18.12,18.77,18.12,18.60,1500419
30-Aug-18,18.47,18.47,18.11,18.25,1500419
29-Aug-18,18.22,18.75,18.22,18.45,1500419
28-Aug-18,18.20,18.45,17.93,18.10,1500419
27-Aug-18,18.00,18.56,17.73,18.32,1500419
24-Aug-18,18.35,18.50,17.70,17.85,1500419
23-Aug-18,18.70,18.70,18.01,18.20,1500419
22-Aug-18,18.01,18.63,17.94,18.63,1500419
21-Aug-18,19.23,19.23,18.27,18.31,1500419
20-Aug-18,18.71,19.15,18.65,19.15,1500419
17-Aug-18,18.80,18.90,18.44,18.90,1500419
16-Aug-18,18.16,18.90,18.07,18.90,1500419
15-Aug-18,18.35,18.64,17.94,18.23,1500419
14-Aug-18,18.00,18.24,17.62,18.15,1500419
13-Aug-18,18.01,18.01,17.30,18.00,1500419
10-Aug-18,18.24,18.24,17.39,17.55,1500419
09-Aug-18,18.72,18.72,18.07,18.25,1500419
08-Aug-18,19.20,19.33,18.60,18.70,1500419
07-Aug-18,19.34,19.35,18.85,19.00,1500419
06-Aug-18,19.35,19.64,19.26,19.31,1500419
03-Aug-18,19.46,19.59,19.20,19.20,1500419
02-Aug-18,19.34,19.37,18.99,19.37,1500419
01-Aug-18,19.00,19.39,18.91,19.38,1500419
31-Jul-18,19.45,19.65,19.00,19.00,1500419
*exoneração de responsabilidade