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
09/04/2021	-0,49%	-0,03	6,14	6,13	6,08	6,20	10M	3.500
08/04/2021	0,00%	0,00	6,17	6,18	6,12	6,26	6M	2.060
07/04/2021	-0,80%	-0,05	6,17	6,23	6,17	6,31	10M	4.537
06/04/2021	-0,48%	-0,03	6,22	6,27	6,08	6,29	14M	4.457
05/04/2021	-0,95%	-0,06	6,25	6,30	6,19	6,35	10M	3.600
01/04/2021	-9,86%	-0,69	6,31	6,48	6,27	6,48	16M	6.188
31/03/2021	1,89%	0,13	7,00	6,90	6,90	7,08	14M	3.370
30/03/2021	1,18%	0,08	6,87	6,81	6,79	6,97	13M	3.927
29/03/2021	1,19%	0,08	6,79	6,73	6,72	6,90	11M	3.302
26/03/2021	0,30%	0,02	6,71	6,70	6,63	6,77	11M	2.622
25/03/2021	0,45%	0,03	6,69	6,69	6,61	6,76	18M	4.094

24/03/2021	-2,49%	-0,17	6,66	6,86	6,62	6,92	11M	3.423
23/03/2021	-0,15%	-0,01	6,83	6,84	6,81	6,93	7M	2.084
22/03/2021	2,86%	0,19	6,84	6,71	6,70	6,85	10M	3.386
19/03/2021	-0,15%	-0,01	6,65	6,69	6,65	6,84	21M	4.148
18/03/2021	-0,15%	-0,01	6,66	7,00	6,58	7,00	25M	5.791
17/03/2021	0,15%	0,01	6,67	6,63	6,50	6,72	30M	6.378
16/03/2021	0,60%	0,04	6,66	6,66	6,48	6,73	22M	4.629
15/03/2021	5,25%	0,33	6,62	6,33	6,22	6,62	16M	5.742
12/03/2021	-89,66%	-54,53	6,29	6,20	6,07	6,46	19M	15.645
11/03/2021	-0,52%	-0,32	60,82	61,34	60,30	62,01	17M	1.921
10/03/2021	3,68%	2,17	61,14	59,31	58,73	61,14	16M	2.266
09/03/2021	1,55%	0,90	58,97	58,50	57,99	59,69	17M	2.007
08/03/2021	-2,30%	-1,37	58,07	58,22	58,07	60,35	19M	1.892
05/03/2021	-2,48%	-1,51	59,44	60,57	58,75	60,57	10M	1.096
04/03/2021	5,14%	2,98	60,95	57,95	57,95	60,95	12M	1.131
03/03/2021	-0,50%	-0,29	57,97	58,94	56,41	58,94	15M	1.355
02/03/2021	1,60%	0,92	58,26	56,99	55,48	58,70	12M	1.185
01/03/2021	-0,28%	-0,16	57,34	57,58	56,75	58,50	9M	1.024
26/02/2021	-1,86%	-1,09	57,50	58,55	57,16	58,73	19M	1.402
25/02/2021	-1,86%	-1,11	58,59	59,44	58,11	60,10	16M	1.328
24/02/2021	0,20%	0,12	59,70	59,89	59,43	60,75	12M	1.093
23/02/2021	0,80%	0,47	59,58	59,78	58,86	60,58	16M	1.646
22/02/2021	-3,54%	-2,17	59,11	60,40	56,37	60,40	17M	1.627
19/02/2021	-0,13%	-0,08	61,28	61,35	60,57	61,89	7M	958
18/02/2021	-2,42%	-1,52	61,36	62,26	60,80	62,73	13M	1.121
17/02/2021	-1,50%	-0,96	62,88	63,84	62,70	63,89	7M	663
12/02/2021	-1,02%	-0,66	63,84	64,39	63,60	64,53	5M	528
11/02/2021	1,26%	0,80	64,50	63,64	63,52	65,08	7M	609
10/02/2021	-0,31%	-0,20	63,70	64,05	63,20	64,05	9M	933
09/02/2021	-0,87%	-0,56	63,90	64,40	63,41	64,61	14M	1.146
08/02/2021	-0,62%	-0,40	64,46	64,93	64,03	64,98	8M	873
05/02/2021	2,50%	1,58	64,86	63,39	62,92	64,86	7M	743
04/02/2021	-0,39%	-0,25	63,28	64,34	62,96	64,61	21M	1.853
03/02/2021	-0,08%	-0,05	63,53	63,91	62,56	63,91	12M	783
02/02/2021	1,84%	1,15	63,58	62,94	62,69	63,99	6M	664
01/02/2021	0,45%	0,28	62,43	63,08	61,60	63,29	8M	952
29/01/2021	-1,54%	-0,97	62,15	62,76	62,15	63,47	9M	776
28/01/2021	2,38%	1,47	63,12	61,46	61,11	63,38	13M	910
27/01/2021	0,74%	0,45	61,65	61,02	60,62	62,27	29M	2.073
26/01/2021	-1,10%	-0,68	61,20	61,60	60,83	62,74	7M	781
22/01/2021	-0,99%	-0,62	61,88	61,47	60,35	61,88	15M	1.364
21/01/2021	2,06%	1,26	62,50	63,01	61,42	63,37	29M	2.842
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	-	-	62,05	62,00	61,44	62,83	15M	1.209

Date,Open,High,Low,Close,Volume
09-Apr-21,6.13,6.20,6.08,6.14,9687036
08-Apr-21,6.18,6.26,6.12,6.17,6026953
07-Apr-21,6.23,6.31,6.17,6.17,9956825
06-Apr-21,6.27,6.29,6.08,6.22,14211368
05-Apr-21,6.30,6.35,6.19,6.25,9895364
01-Apr-21,6.48,6.48,6.27,6.31,15559395
31-Mar-21,6.90,7.08,6.90,7.00,13548849
30-Mar-21,6.81,6.97,6.79,6.87,12730114
29-Mar-21,6.73,6.90,6.72,6.79,10759434
26-Mar-21,6.70,6.77,6.63,6.71,11430538
25-Mar-21,6.69,6.76,6.61,6.69,17611547
24-Mar-21,6.86,6.92,6.62,6.66,11109435
23-Mar-21,6.84,6.93,6.81,6.83,7362006
22-Mar-21,6.71,6.85,6.70,6.84,10465778
19-Mar-21,6.69,6.84,6.65,6.65,20744346
18-Mar-21,7.00,7.00,6.58,6.66,24668420
17-Mar-21,6.63,6.72,6.50,6.67,29636868
16-Mar-21,6.66,6.73,6.48,6.66,21596081
15-Mar-21,6.33,6.62,6.22,6.62,15983872
12-Mar-21,6.20,6.46,6.07,6.29,19237089
11-Mar-21,61.34,62.01,60.30,60.82,17161240
10-Mar-21,59.31,61.14,58.73,61.14,16211932
09-Mar-21,58.50,59.69,57.99,58.97,17014323
08-Mar-21,58.22,60.35,58.07,58.07,18738836
05-Mar-21,60.57,60.57,58.75,59.44,10266891
04-Mar-21,57.95,60.95,57.95,60.95,11682708
03-Mar-21,58.94,58.94,56.41,57.97,14583794
02-Mar-21,56.99,58.70,55.48,58.26,11528997
01-Mar-21,57.58,58.50,56.75,57.34,9482038
26-Feb-21,58.55,58.73,57.16,57.50,18721102
25-Feb-21,59.44,60.10,58.11,58.59,15513695
24-Feb-21,59.89,60.75,59.43,59.70,11879599
23-Feb-21,59.78,60.58,58.86,59.58,16358098
22-Feb-21,60.40,60.40,56.37,59.11,16950227
19-Feb-21,61.35,61.89,60.57,61.28,7372868
18-Feb-21,62.26,62.73,60.80,61.36,13494905
17-Feb-21,63.84,63.89,62.70,62.88,6770045
12-Feb-21,64.39,64.53,63.60,63.84,4989278
11-Feb-21,63.64,65.08,63.52,64.50,6670325
10-Feb-21,64.05,64.05,63.20,63.70,8937944
09-Feb-21,64.40,64.61,63.41,63.90,13740004
08-Feb-21,64.93,64.98,64.03,64.46,8268008
05-Feb-21,63.39,64.86,62.92,64.86,7049870
04-Feb-21,64.34,64.61,62.96,63.28,20993811
03-Feb-21,63.91,63.91,62.56,63.53,12273972
02-Feb-21,62.94,63.99,62.69,63.58,6306528
01-Feb-21,63.08,63.29,61.60,62.43,8417352
29-Jan-21,62.76,63.47,62.15,62.15,9103194
28-Jan-21,61.46,63.38,61.11,63.12,13231820
27-Jan-21,61.02,62.27,60.62,61.65,29396222
26-Jan-21,61.60,62.74,60.83,61.20,7482678
22-Jan-21,61.47,61.88,60.35,61.88,15192668
21-Jan-21,63.01,63.37,61.42,62.50,28539208
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

*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
moedas e criptomoedas
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...