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
20/01/2021	-2,39%	-1,50	61,24	62,60	61,09	62,77	14M	1.332
19/01/2021	-0,46%	-0,29	62,74	63,38	61,81	63,38	9M	801
18/01/2021	-0,35%	-0,22	63,03	63,43	62,68	63,99	5M	526
15/01/2021	-0,50%	-0,32	63,25	63,68	62,50	63,84	9M	789
14/01/2021	1,05%	0,66	63,57	63,13	62,76	64,64	10M	750
13/01/2021	-1,86%	-1,19	62,91	64,13	62,80	64,43	12M	1.039
12/01/2021	-1,76%	-1,15	64,10	65,58	63,79	65,58	15M	1.292
11/01/2021	-3,86%	-2,62	65,25	67,84	64,67	68,13	26M	2.052
08/01/2021	3,41%	2,24	67,87	65,98	65,56	67,87	27M	1.737
07/01/2021	-1,85%	-1,24	65,63	66,63	65,08	67,33	12M	1.104
06/01/2021	-0,22%	-0,15	66,87	67,43	65,51	67,94	16M	1.359

05/01/2021	-2,16%	-1,48	67,02	68,40	66,43	68,40	14M	1.414
04/01/2021	-2,14%	-1,50	68,50	70,01	67,66	70,29	14M	1.089
30/12/2020	1,83%	1,26	70,00	68,74	68,11	70,00	21M	1.528
29/12/2020	-5,62%	-4,09	68,74	70,57	68,01	70,70	23M	2.009
28/12/2020	3,00%	2,12	72,83	70,99	70,73	72,99	15M	1.228
23/12/2020	2,61%	1,80	70,71	69,36	69,34	70,91	11M	803
22/12/2020	1,12%	0,76	68,91	68,49	68,00	69,19	7M	814
21/12/2020	-0,93%	-0,64	68,15	68,19	66,50	68,42	10M	959
18/12/2020	0,81%	0,55	68,79	68,66	68,03	69,28	12M	1.323
17/12/2020	-1,03%	-0,71	68,24	69,11	67,80	69,60	13M	1.295
16/12/2020	1,43%	0,97	68,95	68,18	67,55	69,31	10M	1.120
15/12/2020	-0,40%	-0,27	67,98	68,29	67,01	68,29	7M	794
14/12/2020	-0,04%	-0,03	68,25	68,31	67,62	69,64	10M	983
11/12/2020	3,11%	2,06	68,28	66,80	65,99	68,35	9M	879
10/12/2020	1,01%	0,66	66,22	66,53	65,20	67,24	11M	1.017
09/12/2020	0,08%	0,05	65,56	65,81	65,08	66,16	7M	741
08/12/2020	-1,81%	-1,21	65,51	66,72	65,33	67,36	6M	705
07/12/2020	0,69%	0,46	66,72	66,00	66,00	67,95	14M	753
04/12/2020	0,59%	0,39	66,26	65,87	65,81	66,85	5M	555
03/12/2020	-1,47%	-0,98	65,87	67,37	65,87	67,37	6M	613
02/12/2020	0,44%	0,29	66,85	66,80	66,05	67,55	8M	750
01/12/2020	2,13%	1,39	66,56	66,11	64,37	66,76	8M	804
30/11/2020	0,68%	0,44	65,17	64,73	64,72	66,43	9M	968
27/11/2020	-0,38%	-0,25	64,73	64,98	64,58	65,35	8M	747
26/11/2020	0,09%	0,06	64,98	65,05	64,21	65,05	5M	563
25/11/2020	1,26%	0,81	64,92	63,97	63,97	65,60	11M	1.055
24/11/2020	1,26%	0,80	64,11	63,31	62,48	64,33	8M	593
23/11/2020	-0,14%	-0,09	63,31	63,45	62,59	63,74	10M	829
20/11/2020	-0,46%	-0,29	63,40	63,88	62,76	63,95	4M	455
19/11/2020	-0,13%	-0,08	63,69	63,79	63,55	64,40	4M	398
18/11/2020	-1,01%	-0,65	63,77	64,41	63,10	65,05	24M	1.531
17/11/2020	-1,30%	-0,85	64,42	65,27	64,05	65,95	28M	1.895
16/11/2020	0,42%	0,27	65,27	65,39	64,94	66,09	15M	1.440
13/11/2020	8,86%	5,29	65,00	60,00	59,99	65,00	39M	3.175
12/11/2020	-0,28%	-0,17	59,71	59,74	59,05	60,64	9M	665
11/11/2020	-4,80%	-3,02	59,88	62,59	59,88	62,59	12M	1.397
10/11/2020	0,69%	0,43	62,90	62,94	61,10	63,04	12M	1.307
09/11/2020	1,45%	0,89	62,47	62,82	61,34	63,14	16M	1.729
06/11/2020	3,67%	2,18	61,58	59,11	58,37	61,68	16M	1.852
05/11/2020	2,45%	1,42	59,40	58,56	57,91	59,40	12M	1.372
04/11/2020	1,54%	0,88	57,98	57,50	57,15	58,76	15M	1.673
03/11/2020	3,99%	2,19	57,10	55,85	55,77	57,15	13M	1.010
30/10/2020	-3,17%	-1,80	54,91	56,51	54,90	56,79	5M	681
29/10/2020	-0,61%	-0,35	56,71	57,04	55,20	57,14	6M	673
28/10/2020	-3,34%	-1,97	57,06	58,70	57,06	58,70	6M	720
27/10/2020	-0,67%	-0,40	59,03	59,71	58,56	59,81	7M	819
26/10/2020	1,24%	0,73	59,43	58,73	58,56	60,72	14M	1.691
23/10/2020	0,03%	0,02	58,70	58,87	58,70	59,53	10M	1.185
22/10/2020	1,28%	0,74	58,68	58,02	57,91	59,43	14M	1.498
21/10/2020	0,61%	0,35	57,94	57,72	57,40	58,43	8M	907
20/10/2020	0,79%	0,45	57,59	57,55	56,88	58,04	13M	1.640
19/10/2020	-3,10%	-1,83	57,14	59,10	57,14	59,11	16M	1.412
16/10/2020	-3,17%	-1,93	58,97	60,82	58,89	60,94	22M	1.469
15/10/2020	2,54%	1,51	60,90	59,00	58,66	61,06	198M	1.273
14/10/2020	1,70%	0,99	59,39	58,54	58,34	59,74	8M	646
13/10/2020	0,17%	0,10	58,40	58,44	57,75	58,79	4M	537
09/10/2020	-0,65%	-0,38	58,30	59,00	58,30	59,57	6M	681
08/10/2020	2,25%	1,29	58,68	57,68	57,37	58,90	15M	1.394
07/10/2020	-0,97%	-0,56	57,39	58,23	57,27	58,23	11M	1.264
06/10/2020	0,78%	0,45	57,95	57,50	57,50	58,86	9M	1.214
05/10/2020	1,38%	0,78	57,50	56,80	56,24	58,10	13M	909
02/10/2020	-0,96%	-0,55	56,72	56,52	56,52	57,61	9M	940
01/10/2020	-0,92%	-0,53	57,27	58,34	56,17	58,34	15M	1.862
30/09/2020	0,59%	0,34	57,80	57,56	56,67	58,31	18M	2.129
29/09/2020	-0,98%	-0,57	57,46	58,26	56,92	58,43	19M	1.759
28/09/2020	-2,91%	-1,74	58,03	60,27	57,79	60,49	13M	1.458
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	-	-	59,98	59,77	58,35	59,98	18M	1.446

Date,Open,High,Low,Close,Volume
20-Jan-21,62.60,62.77,61.09,61.24,13694804
19-Jan-21,63.38,63.38,61.81,62.74,9136694
18-Jan-21,63.43,63.99,62.68,63.03,4675686
15-Jan-21,63.68,63.84,62.50,63.25,9204805
14-Jan-21,63.13,64.64,62.76,63.57,10099645
13-Jan-21,64.13,64.43,62.80,62.91,12474644
12-Jan-21,65.58,65.58,63.79,64.10,14572037
11-Jan-21,67.84,68.13,64.67,65.25,26258226
08-Jan-21,65.98,67.87,65.56,67.87,26577519
07-Jan-21,66.63,67.33,65.08,65.63,11856412
06-Jan-21,67.43,67.94,65.51,66.87,15749321
05-Jan-21,68.40,68.40,66.43,67.02,14364479
04-Jan-21,70.01,70.29,67.66,68.50,14448778
30-Dec-20,68.74,70.00,68.11,70.00,20760174
29-Dec-20,70.57,70.70,68.01,68.74,23442940
28-Dec-20,70.99,72.99,70.73,72.83,14748833
23-Dec-20,69.36,70.91,69.34,70.71,11468058
22-Dec-20,68.49,69.19,68.00,68.91,7491923
21-Dec-20,68.19,68.42,66.50,68.15,9644452
18-Dec-20,68.66,69.28,68.03,68.79,11752014
17-Dec-20,69.11,69.60,67.80,68.24,12945229
16-Dec-20,68.18,69.31,67.55,68.95,10276007
15-Dec-20,68.29,68.29,67.01,67.98,7019038
14-Dec-20,68.31,69.64,67.62,68.25,9662819
11-Dec-20,66.80,68.35,65.99,68.28,9376188
10-Dec-20,66.53,67.24,65.20,66.22,11090206
09-Dec-20,65.81,66.16,65.08,65.56,7440704
08-Dec-20,66.72,67.36,65.33,65.51,6029855
07-Dec-20,66.00,67.95,66.00,66.72,14192391
04-Dec-20,65.87,66.85,65.81,66.26,4685586
03-Dec-20,67.37,67.37,65.87,65.87,5718060
02-Dec-20,66.80,67.55,66.05,66.85,7520915
01-Dec-20,66.11,66.76,64.37,66.56,7668528
30-Nov-20,64.73,66.43,64.72,65.17,8647719
27-Nov-20,64.98,65.35,64.58,64.73,7812222
26-Nov-20,65.05,65.05,64.21,64.98,4755756
25-Nov-20,63.97,65.60,63.97,64.92,11091628
24-Nov-20,63.31,64.33,62.48,64.11,7619781
23-Nov-20,63.45,63.74,62.59,63.31,10104452
20-Nov-20,63.88,63.95,62.76,63.40,4336294
19-Nov-20,63.79,64.40,63.55,63.69,3906546
18-Nov-20,64.41,65.05,63.10,63.77,24370911
17-Nov-20,65.27,65.95,64.05,64.42,28023110
16-Nov-20,65.39,66.09,64.94,65.27,15169580
13-Nov-20,60.00,65.00,59.99,65.00,39006594
12-Nov-20,59.74,60.64,59.05,59.71,9224211
11-Nov-20,62.59,62.59,59.88,59.88,12051572
10-Nov-20,62.94,63.04,61.10,62.90,11933492
09-Nov-20,62.82,63.14,61.34,62.47,16050936
06-Nov-20,59.11,61.68,58.37,61.58,16109221
05-Nov-20,58.56,59.40,57.91,59.40,12443759
04-Nov-20,57.50,58.76,57.15,57.98,14808486
03-Nov-20,55.85,57.15,55.77,57.10,13182716
30-Oct-20,56.51,56.79,54.90,54.91,5376287
29-Oct-20,57.04,57.14,55.20,56.71,5659617
28-Oct-20,58.70,58.70,57.06,57.06,6314501
27-Oct-20,59.71,59.81,58.56,59.03,7112461
26-Oct-20,58.73,60.72,58.56,59.43,14224824
23-Oct-20,58.87,59.53,58.70,58.70,10382570
22-Oct-20,58.02,59.43,57.91,58.68,14269540
21-Oct-20,57.72,58.43,57.40,57.94,8310987
20-Oct-20,57.55,58.04,56.88,57.59,13354735
19-Oct-20,59.10,59.11,57.14,57.14,16043687
16-Oct-20,60.82,60.94,58.89,58.97,22485541
15-Oct-20,59.00,61.06,58.66,60.90,197788611
14-Oct-20,58.54,59.74,58.34,59.39,8434150
13-Oct-20,58.44,58.79,57.75,58.40,4377078
09-Oct-20,59.00,59.57,58.30,58.30,5798569
08-Oct-20,57.68,58.90,57.37,58.68,14508027
07-Oct-20,58.23,58.23,57.27,57.39,11445010
06-Oct-20,57.50,58.86,57.50,57.95,9271884
05-Oct-20,56.80,58.10,56.24,57.50,13183407
02-Oct-20,56.52,57.61,56.52,56.72,8515679
01-Oct-20,58.34,58.34,56.17,57.27,15057879
30-Sep-20,57.56,58.31,56.67,57.80,18463558
29-Sep-20,58.26,58.43,56.92,57.46,18690285
28-Sep-20,60.27,60.49,57.79,58.03,12925406
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

*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...