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 |
| 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 |
| 19/02/2019 | -1,23% | -0,40 | 32,00 | 32,10 | 31,84 | 32,27 | 2M | 496 |
| 18/02/2019 | -0,09% | -0,03 | 32,40 | 32,42 | 31,87 | 32,42 | 1M | 340 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,32.10,32.27,31.84,32.00,2474333
18-Feb-19,32.42,32.42,31.87,32.40,1496240
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-18,27.59,27.59,27.13,27.15,2817517
16-Nov-18,27.41,27.59,27.19,27.47,2817517
14-Nov-18,27.22,27.31,27.01,27.16,2817517
13-Nov-18,27.14,27.35,26.89,27.15,2817517
12-Nov-18,27.81,27.81,26.96,27.14,2817517
09-Nov-18,26.65,27.67,26.56,27.67,2817517
08-Nov-18,26.71,27.23,26.69,26.75,2817517
07-Nov-18,27.60,27.60,26.51,26.68,2817517
06-Nov-18,27.29,27.29,26.72,27.20,2817517
05-Nov-18,26.80,27.44,26.45,27.19,2817517
01-Nov-18,25.98,26.89,25.76,26.89,2817517
31-Oct-18,26.00,26.01,25.21,26.01,2817517
30-Oct-18,25.25,25.99,24.84,25.99,2817517
29-Oct-18,25.00,25.38,24.47,25.05,2817517
26-Oct-18,24.27,24.63,24.01,24.63,2817517
25-Oct-18,23.50,24.32,23.45,24.00,2817517
24-Oct-18,23.91,24.00,23.34,23.44,2817517
23-Oct-18,23.52,24.10,23.46,23.92,2817517
22-Oct-18,23.28,23.92,23.25,23.69,2817517
19-Oct-18,23.50,23.65,23.15,23.15,2817517
18-Oct-18,23.37,23.67,23.37,23.50,2817517
17-Oct-18,23.58,23.88,23.30,23.59,2817517
16-Oct-18,23.58,23.99,23.54,23.84,2817517
15-Oct-18,23.69,23.85,23.28,23.84,2817517
11-Oct-18,23.34,23.70,23.33,23.70,2817517
10-Oct-18,23.35,23.60,23.12,23.50,2817517
09-Oct-18,23.55,23.91,23.21,23.70,2817517
08-Oct-18,23.46,23.82,23.11,23.56,2817517
05-Oct-18,22.70,23.04,22.20,22.65,2817517
04-Oct-18,21.87,22.70,21.67,22.70,2817517
03-Oct-18,21.41,22.32,21.41,22.00,2817517
02-Oct-18,19.58,21.74,19.58,21.00,2817517
01-Oct-18,20.47,20.47,19.60,20.00,2817517
*exoneração de responsabilidade