Cotação atual, histórico e gráfico do papel: CPLE3

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 CPLE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	-3,00%	-1,85	59,77	61,40	59,38	61,46	20M	1.773
24/09/2020	1,38%	0,84	61,62	61,16	60,32	62,53	92M	4.447
23/09/2020	-2,05%	-1,27	60,78	62,02	60,78	62,30	14M	1.218
22/09/2020	-0,02%	-0,01	62,05	62,00	61,44	62,83	15M	1.209
21/09/2020	1,09%	0,67	62,06	60,65	60,03	62,25	27M	2.376
18/09/2020	-3,99%	-2,55	61,39	63,96	61,39	63,99	30M	2.497
17/09/2020	0,96%	0,61	63,94	63,26	62,96	64,31	29M	2.365
16/09/2020	1,31%	0,82	63,33	62,50	62,42	63,62	24M	2.394
15/09/2020	0,55%	0,34	62,51	62,15	61,90	63,07	21M	1.845
14/09/2020	2,00%	1,22	62,17	61,10	60,85	62,25	23M	2.050
11/09/2020	-3,22%	-2,03	60,95	63,02	60,41	63,27	32M	2.701

10/09/2020	-2,08%	-1,34	62,98	64,24	62,51	65,10	27M	2.202
09/09/2020	2,58%	1,62	64,32	63,03	63,03	65,15	34M	3.041
08/09/2020	0,40%	0,25	62,70	61,66	61,41	62,88	24M	2.298
04/09/2020	-0,08%	-0,05	62,45	63,25	60,82	63,26	22M	1.801
03/09/2020	-0,53%	-0,33	62,50	62,59	61,38	63,68	21M	1.652
02/09/2020	2,00%	1,23	62,83	61,66	61,11	62,83	25M	1.922
01/09/2020	1,37%	0,83	61,60	61,23	60,68	61,60	37M	3.275
31/08/2020	-3,52%	-2,22	60,77	63,08	59,92	63,28	39M	2.957
28/08/2020	0,99%	0,62	62,99	62,37	62,18	63,63	25M	2.006
27/08/2020	-0,78%	-0,49	62,37	62,64	61,75	63,53	31M	2.784
26/08/2020	-2,16%	-1,39	62,86	64,28	62,49	65,13	30M	2.298
25/08/2020	1,63%	1,03	64,25	63,27	62,47	64,91	28M	2.372
24/08/2020	1,97%	1,22	63,22	62,22	61,80	63,30	27M	2.488
21/08/2020	4,13%	2,46	62,00	59,86	59,30	62,00	40M	3.948
20/08/2020	-1,46%	-0,88	59,54	59,80	58,85	60,26	21M	1.939
19/08/2020	0,28%	0,17	60,42	60,32	59,50	60,95	28M	2.299
18/08/2020	1,48%	0,88	60,25	59,78	59,12	60,35	28M	2.073
17/08/2020	-2,37%	-1,44	59,37	60,86	58,31	61,18	31M	2.362
14/08/2020	2,10%	1,25	60,81	60,11	58,38	61,12	30M	2.814
13/08/2020	-0,67%	-0,40	59,56	60,29	58,83	60,56	33M	2.860
12/08/2020	-1,04%	-0,63	59,96	60,46	59,39	60,96	25M	2.472
11/08/2020	-1,72%	-1,06	60,59	61,98	60,52	62,00	30M	2.260
10/08/2020	-0,29%	-0,18	61,65	61,83	60,47	61,88	33M	2.999
07/08/2020	-2,45%	-1,55	61,83	62,86	61,13	63,11	36M	2.951
06/08/2020	4,78%	2,89	63,38	60,71	60,35	63,38	37M	2.994
05/08/2020	-0,75%	-0,46	60,49	61,49	59,93	61,55	30M	2.538
04/08/2020	-3,56%	-2,25	60,95	62,94	60,27	63,01	37M	3.242
03/08/2020	-4,78%	-3,17	63,20	66,56	63,06	67,13	38M	3.433
31/07/2020	-0,78%	-0,52	66,37	66,78	65,28	66,96	32M	2.538
30/07/2020	2,89%	1,88	66,89	64,20	64,00	66,89	34M	2.837
29/07/2020	-1,44%	-0,95	65,01	66,00	64,12	66,19	31M	2.461
28/07/2020	1,17%	0,76	65,96	65,32	64,48	65,96	31M	2.477
27/07/2020	3,99%	2,50	65,20	63,00	61,80	65,29	44M	4.018
24/07/2020	-0,48%	-0,30	62,70	63,09	61,37	63,09	23M	2.199
23/07/2020	1,03%	0,64	63,00	62,38	62,06	63,00	25M	2.362
22/07/2020	1,65%	1,01	62,36	61,35	60,66	62,36	24M	2.048
21/07/2020	-1,76%	-1,10	61,35	62,89	60,73	63,00	21M	1.917
20/07/2020	-0,67%	-0,42	62,45	62,76	61,90	63,67	27M	2.321
17/07/2020	4,78%	2,87	62,87	60,36	59,99	63,15	35M	2.542
16/07/2020	0,99%	0,59	60,00	59,98	58,00	60,00	27M	1.413
15/07/2020	2,50%	1,45	59,41	58,17	57,60	59,41	25M	1.822
14/07/2020	-0,05%	-0,03	57,96	57,78	57,27	58,50	18M	1.624
13/07/2020	-1,41%	-0,83	57,99	59,10	57,70	59,29	18M	1.536
10/07/2020	-1,54%	-0,92	58,82	59,56	58,41	59,58	19M	1.348
09/07/2020	-0,40%	-0,24	59,74	60,15	59,26	60,68	24M	1.634
08/07/2020	1,23%	0,73	59,98	59,77	58,35	59,98	18M	1.446
07/07/2020	-1,51%	-0,91	59,25	60,16	58,72	60,19	17M	1.503
06/07/2020	1,09%	0,65	60,16	60,22	59,73	60,75	18M	1.513
03/07/2020	1,90%	1,11	59,51	58,89	58,28	59,85	22M	1.656
02/07/2020	-3,49%	-2,11	58,40	61,37	58,40	61,60	21M	2.079
01/07/2020	0,12%	0,07	60,51	61,03	60,20	61,41	31M	2.879
30/06/2020	0,75%	0,45	60,44	60,20	59,13	60,77	24M	2.491
29/06/2020	0,12%	0,07	59,99	59,95	58,97	60,43	23M	2.229
26/06/2020	-1,77%	-1,08	59,92	61,00	59,25	61,00	22M	2.091
25/06/2020	1,31%	0,79	61,00	60,35	59,48	61,00	19M	1.917
24/06/2020	-2,48%	-1,53	60,21	60,80	59,30	62,09	19M	1.849
23/06/2020	-2,28%	-1,44	61,74	63,93	61,33	64,02	18M	1.655
22/06/2020	-0,86%	-0,55	63,18	63,90	62,60	64,22	16M	1.447
19/06/2020	1,64%	1,03	63,73	63,89	62,55	63,89	26M	2.232
18/06/2020	-0,24%	-0,15	62,70	62,55	62,02	63,61	32M	2.590
17/06/2020	1,91%	1,18	62,85	61,71	61,49	63,88	18M	1.535
16/06/2020	1,43%	0,87	61,67	61,06	60,76	62,21	16M	1.480
15/06/2020	-1,51%	-0,93	60,80	60,06	59,46	61,37	11M	1.114
12/06/2020	-1,11%	-0,69	61,73	60,06	59,60	61,73	10M	1.003
10/06/2020	-1,99%	-1,27	62,42	63,70	61,62	64,10	16M	1.461
09/06/2020	-1,15%	-0,74	63,69	62,85	62,37	64,64	15M	1.351
08/06/2020	4,88%	3,00	64,43	61,99	61,04	64,43	20M	2.140
05/06/2020	-0,71%	-0,44	61,43	62,16	61,09	62,65	24M	2.178
04/06/2020	-0,21%	-0,13	61,87	62,02	61,01	62,48	21M	1.960
03/06/2020	1,79%	1,09	62,00	61,24	60,12	62,88	47M	2.612
02/06/2020	2,52%	1,50	60,91	59,87	59,15	60,92	27M	2.519
01/06/2020	-0,32%	-0,19	59,41	59,20	58,62	60,25	20M	1.895
29/05/2020	0,68%	0,40	59,60	59,82	58,38	61,24	33M	3.214
28/05/2020	-0,54%	-0,32	59,20	59,50	58,45	60,08	22M	2.143
27/05/2020	2,62%	1,52	59,52	58,22	57,31	60,10	27M	2.695
26/05/2020	-0,03%	-0,02	58,00	58,35	56,59	59,22	22M	2.114
25/05/2020	6,77%	3,68	58,02	55,40	55,24	58,02	30M	2.882
22/05/2020	-1,59%	-0,88	54,34	54,93	53,37	55,40	23M	2.181
21/05/2020	3,60%	1,92	55,22	53,52	52,91	55,22	40M	3.816
20/05/2020	0,21%	0,11	53,30	53,89	53,01	54,41	20M	2.071
19/05/2020	-2,46%	-1,34	53,19	54,45	53,19	55,42	20M	1.906
18/05/2020	3,00%	1,59	54,53	53,80	52,99	54,82	39M	3.630
15/05/2020	0,55%	0,29	52,94	52,32	51,17	53,50	23M	2.041
14/05/2020	4,61%	2,32	52,65	49,80	48,00	52,65	21M	2.059
13/05/2020	-0,91%	-0,46	50,33	51,11	49,49	51,86	30M	3.083
12/05/2020	-1,01%	-0,52	50,79	51,37	50,59	53,52	31M	3.582
11/05/2020	-2,36%	-1,24	51,31	52,39	49,82	52,39	52M	3.943
08/05/2020	2,54%	1,30	52,55	51,76	50,70	52,61	17M	1.314
07/05/2020	-3,03%	-1,60	51,25	53,80	50,42	53,80	20M	2.142
06/05/2020	-1,51%	-0,81	52,85	54,18	51,97	55,26	17M	1.509
05/05/2020	2,17%	1,14	53,66	53,17	53,17	54,93	18M	1.630
04/05/2020	-1,28%	-0,68	52,52	52,58	51,40	53,44	27M	2.373
30/04/2020	-2,15%	-1,17	53,20	53,29	52,33	53,95	59M	2.781
29/04/2020	-0,11%	-0,06	54,37	54,75	53,29	55,40	25M	1.947
28/04/2020	2,87%	1,52	54,43	53,77	53,58	55,38	18M	1.998
27/04/2020	3,34%	1,71	52,91	51,72	51,60	53,83	13M	1.294
24/04/2020	-9,22%	-5,20	51,20	55,87	50,84	55,87	30M	3.354
23/04/2020	-1,83%	-1,05	56,40	58,19	55,42	58,70	16M	1.571
22/04/2020	4,30%	2,37	57,45	54,65	54,62	58,10	27M	2.270
20/04/2020	0,11%	0,06	55,08	53,99	53,47	55,11	23M	1.779
17/04/2020	-0,76%	-0,42	55,02	56,20	54,58	56,50	16M	1.470
16/04/2020	-0,63%	-0,35	55,44	56,49	54,00	56,88	18M	1.591
15/04/2020	-2,12%	-1,21	55,79	55,51	55,14	57,40	26M	2.483
14/04/2020	3,28%	1,81	57,00	56,40	55,44	57,00	24M	2.026
13/04/2020	0,09%	0,05	55,19	55,15	53,15	56,04	22M	1.881
09/04/2020	2,59%	1,39	55,14	54,48	52,91	55,44	38M	3.161
08/04/2020	-6,72%	-3,87	53,75	57,80	50,80	58,23	85M	3.211
07/04/2020	1,48%	0,84	57,62	59,02	57,52	61,49	12M	984
06/04/2020	6,93%	3,68	56,78	54,16	54,16	58,18	16M	1.558
03/04/2020	-5,01%	-2,80	53,10	57,37	52,33	57,37	13M	1.123
02/04/2020	1,67%	0,92	55,90	55,51	53,71	56,30	15M	1.478
01/04/2020	-5,82%	-3,40	54,98	55,58	52,14	57,23	47M	2.931
31/03/2020	1,20%	0,69	58,38	57,69	57,25	60,37	16M	1.565
30/03/2020	3,89%	2,16	57,69	56,14	55,70	57,76	17M	1.680
27/03/2020	-5,95%	-3,51	55,53	59,35	55,53	59,35	10M	791
26/03/2020	12,95%	6,77	59,04	52,77	52,77	62,49	13M	1.088
25/03/2020	5,70%	2,82	52,27	49,50	46,77	52,84	8M	710
24/03/2020	5,21%	2,45	49,45	50,49	47,39	51,44	4M	419
23/03/2020	-6,36%	-3,19	47,00	49,60	44,72	50,22	4M	434
20/03/2020	-9,04%	-4,99	50,19	55,50	50,00	58,32	10M	989
19/03/2020	4,81%	2,53	55,18	51,62	49,76	55,71	6M	578
18/03/2020	-14,39%	-8,85	52,65	58,19	49,61	58,46	9M	1.004
17/03/2020	-	-	61,50	60,02	57,96	62,90	11M	1.134

Date,Open,High,Low,Close,Volume
25-Sep-20,61.40,61.46,59.38,59.77,19621261
24-Sep-20,61.16,62.53,60.32,61.62,92318495
23-Sep-20,62.02,62.30,60.78,60.78,14180701
22-Sep-20,62.00,62.83,61.44,62.05,14841639
21-Sep-20,60.65,62.25,60.03,62.06,27124427
18-Sep-20,63.96,63.99,61.39,61.39,29825169
17-Sep-20,63.26,64.31,62.96,63.94,28627626
16-Sep-20,62.50,63.62,62.42,63.33,24251427
15-Sep-20,62.15,63.07,61.90,62.51,20588970
14-Sep-20,61.10,62.25,60.85,62.17,22729341
11-Sep-20,63.02,63.27,60.41,60.95,32350609
10-Sep-20,64.24,65.10,62.51,62.98,26570342
09-Sep-20,63.03,65.15,63.03,64.32,33620684
08-Sep-20,61.66,62.88,61.41,62.70,24083517
04-Sep-20,63.25,63.26,60.82,62.45,21806096
03-Sep-20,62.59,63.68,61.38,62.50,20926119
02-Sep-20,61.66,62.83,61.11,62.83,24879247
01-Sep-20,61.23,61.60,60.68,61.60,36927236
31-Aug-20,63.08,63.28,59.92,60.77,38913388
28-Aug-20,62.37,63.63,62.18,62.99,24866753
27-Aug-20,62.64,63.53,61.75,62.37,31308412
26-Aug-20,64.28,65.13,62.49,62.86,29719305
25-Aug-20,63.27,64.91,62.47,64.25,28141772
24-Aug-20,62.22,63.30,61.80,63.22,27109277
21-Aug-20,59.86,62.00,59.30,62.00,40296493
20-Aug-20,59.80,60.26,58.85,59.54,20539865
19-Aug-20,60.32,60.95,59.50,60.42,28174942
18-Aug-20,59.78,60.35,59.12,60.25,27635142
17-Aug-20,60.86,61.18,58.31,59.37,30646803
14-Aug-20,60.11,61.12,58.38,60.81,30350666
13-Aug-20,60.29,60.56,58.83,59.56,33285732
12-Aug-20,60.46,60.96,59.39,59.96,25481301
11-Aug-20,61.98,62.00,60.52,60.59,30161044
10-Aug-20,61.83,61.88,60.47,61.65,32611197
07-Aug-20,62.86,63.11,61.13,61.83,35501829
06-Aug-20,60.71,63.38,60.35,63.38,36525204
05-Aug-20,61.49,61.55,59.93,60.49,29763258
04-Aug-20,62.94,63.01,60.27,60.95,36718584
03-Aug-20,66.56,67.13,63.06,63.20,37692799
31-Jul-20,66.78,66.96,65.28,66.37,31978230
30-Jul-20,64.20,66.89,64.00,66.89,33515715
29-Jul-20,66.00,66.19,64.12,65.01,30892929
28-Jul-20,65.32,65.96,64.48,65.96,30815988
27-Jul-20,63.00,65.29,61.80,65.20,43607198
24-Jul-20,63.09,63.09,61.37,62.70,22908872
23-Jul-20,62.38,63.00,62.06,63.00,24980051
22-Jul-20,61.35,62.36,60.66,62.36,24145664
21-Jul-20,62.89,63.00,60.73,61.35,20903329
20-Jul-20,62.76,63.67,61.90,62.45,26808421
17-Jul-20,60.36,63.15,59.99,62.87,34530531
16-Jul-20,59.98,60.00,58.00,60.00,27275866
15-Jul-20,58.17,59.41,57.60,59.41,25391875
14-Jul-20,57.78,58.50,57.27,57.96,18369530
13-Jul-20,59.10,59.29,57.70,57.99,18406083
10-Jul-20,59.56,59.58,58.41,58.82,18996285
09-Jul-20,60.15,60.68,59.26,59.74,23543127
08-Jul-20,59.77,59.98,58.35,59.98,18118816
07-Jul-20,60.16,60.19,58.72,59.25,16860279
06-Jul-20,60.22,60.75,59.73,60.16,18462952
03-Jul-20,58.89,59.85,58.28,59.51,21845489
02-Jul-20,61.37,61.60,58.40,58.40,21474342
01-Jul-20,61.03,61.41,60.20,60.51,30533632
30-Jun-20,60.20,60.77,59.13,60.44,23778875
29-Jun-20,59.95,60.43,58.97,59.99,22997561
26-Jun-20,61.00,61.00,59.25,59.92,22403030
25-Jun-20,60.35,61.00,59.48,61.00,18610665
24-Jun-20,60.80,62.09,59.30,60.21,19391488
23-Jun-20,63.93,64.02,61.33,61.74,17821013
22-Jun-20,63.90,64.22,62.60,63.18,15517357
19-Jun-20,63.89,63.89,62.55,63.73,25863057
18-Jun-20,62.55,63.61,62.02,62.70,32378878
17-Jun-20,61.71,63.88,61.49,62.85,17787133
16-Jun-20,61.06,62.21,60.76,61.67,15720422
15-Jun-20,60.06,61.37,59.46,60.80,11403170
12-Jun-20,60.06,61.73,59.60,61.73,10023939
10-Jun-20,63.70,64.10,61.62,62.42,15959052
09-Jun-20,62.85,64.64,62.37,63.69,14754713
08-Jun-20,61.99,64.43,61.04,64.43,20064343
05-Jun-20,62.16,62.65,61.09,61.43,24381198
04-Jun-20,62.02,62.48,61.01,61.87,20626724
03-Jun-20,61.24,62.88,60.12,62.00,46821394
02-Jun-20,59.87,60.92,59.15,60.91,26946000
01-Jun-20,59.20,60.25,58.62,59.41,20101113
29-May-20,59.82,61.24,58.38,59.60,32978086
28-May-20,59.50,60.08,58.45,59.20,22319201
27-May-20,58.22,60.10,57.31,59.52,27432168
26-May-20,58.35,59.22,56.59,58.00,22109749
25-May-20,55.40,58.02,55.24,58.02,30103481
22-May-20,54.93,55.40,53.37,54.34,23416152
21-May-20,53.52,55.22,52.91,55.22,40354954
20-May-20,53.89,54.41,53.01,53.30,20255192
19-May-20,54.45,55.42,53.19,53.19,20192909
18-May-20,53.80,54.82,52.99,54.53,38842187
15-May-20,52.32,53.50,51.17,52.94,23267212
14-May-20,49.80,52.65,48.00,52.65,21353108
13-May-20,51.11,51.86,49.49,50.33,29715580
12-May-20,51.37,53.52,50.59,50.79,31098964
11-May-20,52.39,52.39,49.82,51.31,51508168
08-May-20,51.76,52.61,50.70,52.55,17049563
07-May-20,53.80,53.80,50.42,51.25,19827458
06-May-20,54.18,55.26,51.97,52.85,17299854
05-May-20,53.17,54.93,53.17,53.66,18481621
04-May-20,52.58,53.44,51.40,52.52,27404854
30-Apr-20,53.29,53.95,52.33,53.20,58661019
29-Apr-20,54.75,55.40,53.29,54.37,25059782
28-Apr-20,53.77,55.38,53.58,54.43,18070230
27-Apr-20,51.72,53.83,51.60,52.91,12799390
24-Apr-20,55.87,55.87,50.84,51.20,30288929
23-Apr-20,58.19,58.70,55.42,56.40,15814097
22-Apr-20,54.65,58.10,54.62,57.45,27359319
20-Apr-20,53.99,55.11,53.47,55.08,22694557
17-Apr-20,56.20,56.50,54.58,55.02,15838942
16-Apr-20,56.49,56.88,54.00,55.44,17848121
15-Apr-20,55.51,57.40,55.14,55.79,25621647
14-Apr-20,56.40,57.00,55.44,57.00,24255990
13-Apr-20,55.15,56.04,53.15,55.19,21707500
09-Apr-20,54.48,55.44,52.91,55.14,37935666
08-Apr-20,57.80,58.23,50.80,53.75,84757537
07-Apr-20,59.02,61.49,57.52,57.62,12262869
06-Apr-20,54.16,58.18,54.16,56.78,16102803
03-Apr-20,57.37,57.37,52.33,53.10,12535279
02-Apr-20,55.51,56.30,53.71,55.90,14764025
01-Apr-20,55.58,57.23,52.14,54.98,46795917
31-Mar-20,57.69,60.37,57.25,58.38,16217021
30-Mar-20,56.14,57.76,55.70,57.69,17071203
27-Mar-20,59.35,59.35,55.53,55.53,9917617
26-Mar-20,52.77,62.49,52.77,59.04,13106472
25-Mar-20,49.50,52.84,46.77,52.27,7864811
24-Mar-20,50.49,51.44,47.39,49.45,4224793
23-Mar-20,49.60,50.22,44.72,47.00,4080644
20-Mar-20,55.50,58.32,50.00,50.19,9923728
19-Mar-20,51.62,55.71,49.76,55.18,5904857
18-Mar-20,58.19,58.46,49.61,52.65,9362259
17-Mar-20,60.02,62.90,57.96,61.50,11071865

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CPLE3

cotações, gráficos e mais...