Cotação atual, histórico e gráfico do papel: CPLE5

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 CPLE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/12/2025	0,07%	0,01	14,49	14,51	14,28	14,58	111M	17.968
02/12/2025	1,19%	0,17	14,48	14,35	14,34	14,65	132M	20.681
01/12/2025	-0,28%	-0,04	14,31	14,25	14,08	14,41	97M	16.262
28/11/2025	-0,14%	-0,02	14,35	14,34	14,22	14,49	125M	16.582
27/11/2025	-0,55%	-0,08	14,37	14,39	14,34	14,52	43M	7.256
26/11/2025	2,56%	0,36	14,45	14,06	13,96	14,48	96M	18.179
25/11/2025	1,73%	0,24	14,09	13,88	13,74	14,12	79M	13.413

24/11/2025	0,65%	0,09	13,85	13,73	13,68	14,00	305M	12.501
21/11/2025	-0,94%	-0,13	13,76	13,70	13,56	13,95	78M	15.974
19/11/2025	-2,87%	-0,41	13,89	14,36	13,89	14,39	94M	24.177
18/11/2025	-0,69%	-0,10	14,30	14,37	14,20	14,50	83M	11.526
17/11/2025	-1,37%	-0,20	14,40	14,44	14,16	14,63	190M	26.578
14/11/2025	0,55%	0,08	14,60	14,52	14,30	14,60	94M	16.284
13/11/2025	1,47%	0,21	14,52	14,17	14,17	14,63	120M	22.059
12/11/2025	0,28%	0,04	14,31	14,21	14,14	14,42	132M	30.228
11/11/2025	-1,38%	-0,20	14,27	14,70	14,21	14,89	169M	31.773
10/11/2025	1,76%	0,25	14,47	14,34	14,27	14,75	58M	12.263
07/11/2025	-5,20%	-0,78	14,22	14,70	13,94	14,70	34K	23
06/11/2025	7,14%	1,00	15,00	14,00	14,00	15,00	3K	2
05/11/2025	8,95%	1,15	14,00	13,99	13,98	14,00	24K	8
04/11/2025	4,98%	0,61	12,85	12,85	12,85	12,85	3K	1
31/10/2025	-4,67%	-0,60	12,24	12,78	12,24	12,84	10K	5
30/10/2025	0,78%	0,10	12,84	12,84	12,84	12,84	3K	2
29/10/2025	5,29%	0,64	12,74	12,33	12,25	12,74	10K	5
27/10/2025	0,83%	0,10	12,10	12,10	12,10	12,10	2K	1
23/10/2025	-5,14%	-0,65	12,00	12,00	12,00	12,00	1K	1
17/10/2025	-0,39%	-0,05	12,65	12,65	12,65	12,65	1K	1
16/10/2025	-2,31%	-0,30	12,70	12,70	12,70	12,70	1K	1
15/10/2025	0,00%	0,00	13,00	13,00	13,00	13,00	3K	1
14/10/2025	1,56%	0,20	13,00	13,88	13,00	13,88	3K	2
13/10/2025	0,00%	0,00	12,80	12,80	12,80	12,80	6K	2
10/10/2025	-5,19%	-0,70	12,80	12,80	12,80	12,80	1K	1
07/10/2025	3,05%	0,40	13,50	13,48	13,48	13,50	7K	4
06/10/2025	0,00%	0,00	13,10	13,10	13,10	13,10	1K	1
02/10/2025	0,00%	0,00	13,10	13,10	13,10	13,10	1K	1
26/09/2025	0,38%	0,05	13,10	13,10	13,10	13,10	1K	1
25/09/2025	1,16%	0,15	13,05	13,05	13,05	13,05	1K	1
23/09/2025	5,74%	0,70	12,90	12,90	12,90	12,90	1K	1
22/09/2025	-5,43%	-0,70	12,20	12,20	12,20	12,20	1K	1
19/09/2025	0,78%	0,10	12,90	12,80	12,80	12,99	8K	6
17/09/2025	-5,19%	-0,70	12,80	12,80	12,80	12,80	14K	7
16/09/2025	0,00%	0,00	13,50	13,50	13,50	13,50	1K	1
15/09/2025	0,00%	0,00	13,50	13,50	13,50	13,50	1K	1
12/09/2025	15,68%	1,83	13,50	14,00	13,50	14,00	25K	16
10/09/2025	-2,02%	-0,24	11,67	11,67	11,67	11,67	1K	1
08/09/2025	-1,65%	-0,20	11,91	11,91	11,91	11,91	1K	1
05/09/2025	-6,12%	-0,79	12,11	12,11	12,11	12,11	8K	6
04/09/2025	0,00%	0,00	12,90	12,90	12,90	12,90	1K	1
28/08/2025	2,63%	0,33	12,90	12,90	12,90	12,90	6K	4
21/08/2025	0,00%	0,00	12,57	12,57	12,57	12,57	1K	1
20/08/2025	-0,55%	-0,07	12,57	12,63	12,57	12,63	5K	4
19/08/2025	5,33%	0,64	12,64	12,64	12,64	12,64	1K	1
18/08/2025	0,00%	0,00	12,00	12,60	12,00	12,60	19K	7
08/08/2025	1,69%	0,20	12,00	12,00	12,00	12,00	2K	1
07/08/2025	0,00%	0,00	11,80	11,80	11,80	11,80	2K	1
06/08/2025	5,36%	0,60	11,80	11,78	11,78	11,80	4K	3
30/07/2025	-1,23%	-0,14	11,20	11,20	11,20	11,20	1K	1
29/07/2025	0,00%	0,00	11,34	11,35	11,34	11,35	5K	2
28/07/2025	-1,39%	-0,16	11,34	11,34	11,34	11,34	1K	1
24/07/2025	-4,25%	-0,51	11,50	12,68	11,50	12,68	8K	7
23/07/2025	0,00%	0,00	12,01	12,01	12,01	12,01	1K	1
22/07/2025	-5,43%	-0,69	12,01	12,50	12,01	12,50	7K	6
21/07/2025	-1,17%	-0,15	12,70	13,20	12,70	13,20	5K	4
17/07/2025	4,47%	0,55	12,85	12,92	12,55	12,93	5K	4
16/07/2025	-6,46%	-0,85	12,30	12,30	12,30	12,30	6K	4
08/07/2025	-6,00%	-0,84	13,15	13,99	13,15	13,99	5K	4
07/07/2025	3,17%	0,43	13,99	13,99	13,99	13,99	1K	1
04/07/2025	-2,02%	-0,28	13,56	13,56	13,56	13,56	1K	1
02/07/2025	-1,14%	-0,16	13,84	13,84	13,84	13,84	1K	1
01/07/2025	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
26/06/2025	-8,91%	-1,37	14,00	14,01	14,00	14,10	20K	9
25/06/2025	-0,07%	-0,01	15,37	15,37	15,37	15,37	2K	1
24/06/2025	11,05%	1,53	15,38	14,38	14,38	15,39	12K	8
20/06/2025	5,40%	0,71	13,85	13,84	13,84	13,85	3K	2
18/06/2025	-6,08%	-0,85	13,14	13,98	13,14	13,98	3K	2
16/06/2025	8,87%	1,14	13,99	13,99	13,99	13,99	3K	2
13/06/2025	-0,23%	-0,03	12,85	12,85	12,85	12,85	3K	2
11/06/2025	0,23%	0,03	12,88	12,88	12,88	12,98	12K	6
10/06/2025	1,34%	0,17	12,85	12,68	12,68	12,85	11K	5
09/06/2025	3,09%	0,38	12,68	12,60	12,60	12,68	4K	2
06/06/2025	0,00%	0,00	12,30	12,54	12,30	12,67	10K	5
03/06/2025	-4,65%	-0,60	12,30	12,89	12,30	12,89	9K	6
02/06/2025	0,00%	0,00	12,90	12,90	12,90	12,90	1K	1
29/05/2025	2,79%	0,35	12,90	12,60	12,60	12,90	4K	3
28/05/2025	1,54%	0,19	12,55	12,55	12,55	12,55	8K	4
27/05/2025	-8,78%	-1,19	12,36	12,36	12,36	12,36	49K	11
26/05/2025	3,99%	0,52	13,55	13,55	13,55	13,55	3K	2
23/05/2025	-1,29%	-0,17	13,03	12,73	12,72	13,03	5K	4
22/05/2025	-0,45%	-0,06	13,20	13,20	13,20	13,20	3K	2
21/05/2025	-1,04%	-0,14	13,26	13,37	13,25	13,37	5K	4
19/05/2025	9,30%	1,14	13,40	12,50	12,50	13,40	3K	2
14/05/2025	0,00%	0,00	12,26	13,40	12,26	13,40	4K	3
13/05/2025	0,08%	0,01	12,26	12,26	12,26	12,26	4K	2
12/05/2025	0,00%	0,00	12,25	12,25	12,00	12,25	6K	5
09/05/2025	16,67%	1,75	12,25	12,49	11,43	12,49	45K	18
08/05/2025	0,00%	0,00	10,50	10,50	10,50	10,50	3K	2
07/05/2025	-7,81%	-0,89	10,50	11,39	10,50	11,45	8K	5
06/05/2025	7,86%	0,83	11,39	11,39	11,39	11,39	1K	1
25/04/2025	-7,77%	-0,89	10,56	10,56	10,56	10,56	1K	1
24/04/2025	4,09%	0,45	11,45	11,45	11,45	11,45	1K	1
23/04/2025	0,00%	0,00	11,00	11,00	11,00	11,00	4K	1
22/04/2025	9,45%	0,95	11,00	10,91	10,91	11,00	13K	6
17/04/2025	2,55%	0,25	10,05	10,05	10,05	10,05	2K	2
15/04/2025	0,00%	0,00	9,80	9,80	9,80	9,80	980	1
14/04/2025	0,31%	0,03	9,80	9,80	9,80	9,80	980	1
10/04/2025	0,00%	0,00	9,77	9,77	9,77	9,77	3K	2
08/04/2025	0,00%	0,00	9,77	9,99	9,77	9,99	2K	2
07/04/2025	0,10%	0,01	9,77	9,80	9,77	9,80	4K	2
03/04/2025	0,10%	0,01	9,76	9,76	9,76	9,76	2K	2
02/04/2025	-3,56%	-0,36	9,75	10,12	9,75	10,12	4K	4
01/04/2025	-7,50%	-0,82	10,11	10,89	10,11	10,93	5K	5
31/03/2025	9,74%	0,97	10,93	10,93	10,93	10,93	1K	1
26/03/2025	0,00%	0,00	9,96	9,96	9,96	9,96	5K	2
25/03/2025	-0,90%	-0,09	9,96	10,10	9,96	10,10	5K	5
24/03/2025	0,70%	0,07	10,05	10,01	10,01	10,05	2K	2
21/03/2025	-10,89%	-1,22	9,98	9,98	9,98	9,98	3K	3
18/03/2025	0,00%	0,00	11,20	11,20	11,20	11,20	1K	1
14/03/2025	0,00%	0,00	11,20	11,20	11,20	11,20	3K	2
12/03/2025	-5,88%	-0,70	11,20	11,88	10,60	11,88	10K	4
06/03/2025	-0,08%	-0,01	11,90	11,90	11,90	11,90	1K	1
05/03/2025	-0,25%	-0,03	11,91	11,91	11,91	11,91	11K	4
25/02/2025	0,00%	0,00	11,94	11,90	11,90	11,94	2K	2
24/02/2025	4,37%	0,50	11,94	11,85	11,85	11,94	2K	2
21/02/2025	0,00%	0,00	11,44	11,44	11,44	11,44	3K	2
20/02/2025	0,00%	0,00	11,44	11,42	11,42	11,44	8K	4
13/02/2025	-0,09%	-0,01	11,44	11,44	11,44	11,44	6K	2
12/02/2025	6,02%	0,65	11,45	11,00	10,50	11,49	18K	12
11/02/2025	0,00%	0,00	10,80	10,62	10,62	10,80	2K	2
10/02/2025	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
07/02/2025	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
05/02/2025	2,66%	0,28	10,80	10,01	10,01	10,80	2K	2
31/01/2025	0,00%	0,00	10,52	10,52	10,52	10,52	14K	3
30/01/2025	0,19%	0,02	10,52	10,52	10,52	10,52	2K	2
29/01/2025	-	-	10,50	10,50	10,50	10,50	2K	2

Date,Open,High,Low,Close,Volume
03-Dec-25,14.51,14.58,14.28,14.49,110989661
02-Dec-25,14.35,14.65,14.34,14.48,131936254
01-Dec-25,14.25,14.41,14.08,14.31,96520222
28-Nov-25,14.34,14.49,14.22,14.35,125008910
27-Nov-25,14.39,14.52,14.34,14.37,42895617
26-Nov-25,14.06,14.48,13.96,14.45,96485953
25-Nov-25,13.88,14.12,13.74,14.09,78879239
24-Nov-25,13.73,14.00,13.68,13.85,305028783
21-Nov-25,13.70,13.95,13.56,13.76,77997533
19-Nov-25,14.36,14.39,13.89,13.89,94362073
18-Nov-25,14.37,14.50,14.20,14.30,82844255
17-Nov-25,14.44,14.63,14.16,14.40,189833904
14-Nov-25,14.52,14.60,14.30,14.60,93843211
13-Nov-25,14.17,14.63,14.17,14.52,119564710
12-Nov-25,14.21,14.42,14.14,14.31,131817437
11-Nov-25,14.70,14.89,14.21,14.27,168629355
10-Nov-25,14.34,14.75,14.27,14.47,58451219
07-Nov-25,14.70,14.70,13.94,14.22,33678
06-Nov-25,14.00,15.00,14.00,15.00,2900
05-Nov-25,13.99,14.00,13.98,14.00,23783
04-Nov-25,12.85,12.85,12.85,12.85,2570
31-Oct-25,12.78,12.84,12.24,12.24,10068
30-Oct-25,12.84,12.84,12.84,12.84,2568
29-Oct-25,12.33,12.74,12.25,12.74,9955
27-Oct-25,12.10,12.10,12.10,12.10,2420
23-Oct-25,12.00,12.00,12.00,12.00,1200
17-Oct-25,12.65,12.65,12.65,12.65,1265
16-Oct-25,12.70,12.70,12.70,12.70,1270
15-Oct-25,13.00,13.00,13.00,13.00,2600
14-Oct-25,13.88,13.88,13.00,13.00,2688
13-Oct-25,12.80,12.80,12.80,12.80,6400
10-Oct-25,12.80,12.80,12.80,12.80,1280
07-Oct-25,13.48,13.50,13.48,13.50,6747
06-Oct-25,13.10,13.10,13.10,13.10,1310
02-Oct-25,13.10,13.10,13.10,13.10,1310
26-Sep-25,13.10,13.10,13.10,13.10,1310
25-Sep-25,13.05,13.05,13.05,13.05,1305
23-Sep-25,12.90,12.90,12.90,12.90,1290
22-Sep-25,12.20,12.20,12.20,12.20,1220
19-Sep-25,12.80,12.99,12.80,12.90,7739
17-Sep-25,12.80,12.80,12.80,12.80,14080
16-Sep-25,13.50,13.50,13.50,13.50,1350
15-Sep-25,13.50,13.50,13.50,13.50,1350
12-Sep-25,14.00,14.00,13.50,13.50,25051
10-Sep-25,11.67,11.67,11.67,11.67,1167
08-Sep-25,11.91,11.91,11.91,11.91,1191
05-Sep-25,12.11,12.11,12.11,12.11,8477
04-Sep-25,12.90,12.90,12.90,12.90,1290
28-Aug-25,12.90,12.90,12.90,12.90,6450
21-Aug-25,12.57,12.57,12.57,12.57,1257
20-Aug-25,12.63,12.63,12.57,12.57,5037
19-Aug-25,12.64,12.64,12.64,12.64,1264
18-Aug-25,12.60,12.60,12.00,12.00,18720
08-Aug-25,12.00,12.00,12.00,12.00,2400
07-Aug-25,11.80,11.80,11.80,11.80,2360
06-Aug-25,11.78,11.80,11.78,11.80,3538
30-Jul-25,11.20,11.20,11.20,11.20,1120
29-Jul-25,11.35,11.35,11.34,11.34,4538
28-Jul-25,11.34,11.34,11.34,11.34,1134
24-Jul-25,12.68,12.68,11.50,11.50,8497
23-Jul-25,12.01,12.01,12.01,12.01,1201
22-Jul-25,12.50,12.50,12.01,12.01,7255
21-Jul-25,13.20,13.20,12.70,12.70,5228
17-Jul-25,12.92,12.93,12.55,12.85,5125
16-Jul-25,12.30,12.30,12.30,12.30,6150
08-Jul-25,13.99,13.99,13.15,13.15,5489
07-Jul-25,13.99,13.99,13.99,13.99,1399
04-Jul-25,13.56,13.56,13.56,13.56,1356
02-Jul-25,13.84,13.84,13.84,13.84,1384
01-Jul-25,14.00,14.00,14.00,14.00,1400
26-Jun-25,14.01,14.10,14.00,14.00,19615
25-Jun-25,15.37,15.37,15.37,15.37,1537
24-Jun-25,14.38,15.39,14.38,15.38,11755
20-Jun-25,13.84,13.85,13.84,13.85,2769
18-Jun-25,13.98,13.98,13.14,13.14,2712
16-Jun-25,13.99,13.99,13.99,13.99,2798
13-Jun-25,12.85,12.85,12.85,12.85,2570
11-Jun-25,12.88,12.98,12.88,12.88,11602
10-Jun-25,12.68,12.85,12.68,12.85,11497
09-Jun-25,12.60,12.68,12.60,12.68,3788
06-Jun-25,12.54,12.67,12.30,12.30,9955
03-Jun-25,12.89,12.89,12.30,12.30,8726
02-Jun-25,12.90,12.90,12.90,12.90,1290
29-May-25,12.60,12.90,12.60,12.90,3839
28-May-25,12.55,12.55,12.55,12.55,7530
27-May-25,12.36,12.36,12.36,12.36,49440
26-May-25,13.55,13.55,13.55,13.55,2710
23-May-25,12.73,13.03,12.72,13.03,5120
22-May-25,13.20,13.20,13.20,13.20,2640
21-May-25,13.37,13.37,13.25,13.26,5314
19-May-25,12.50,13.40,12.50,13.40,2590
14-May-25,13.40,13.40,12.26,12.26,3905
13-May-25,12.26,12.26,12.26,12.26,3678
12-May-25,12.25,12.25,12.00,12.25,6100
09-May-25,12.49,12.49,11.43,12.25,44686
08-May-25,10.50,10.50,10.50,10.50,3150
07-May-25,11.39,11.45,10.50,10.50,7740
06-May-25,11.39,11.39,11.39,11.39,1139
25-Apr-25,10.56,10.56,10.56,10.56,1056
24-Apr-25,11.45,11.45,11.45,11.45,1145
23-Apr-25,11.00,11.00,11.00,11.00,4400
22-Apr-25,10.91,11.00,10.91,11.00,13188
17-Apr-25,10.05,10.05,10.05,10.05,2010
15-Apr-25,9.80,9.80,9.80,9.80,980
14-Apr-25,9.80,9.80,9.80,9.80,980
10-Apr-25,9.77,9.77,9.77,9.77,2931
08-Apr-25,9.99,9.99,9.77,9.77,1976
07-Apr-25,9.80,9.80,9.77,9.77,3917
03-Apr-25,9.76,9.76,9.76,9.76,1952
02-Apr-25,10.12,10.12,9.75,9.75,3937
01-Apr-25,10.89,10.93,10.11,10.11,5294
31-Mar-25,10.93,10.93,10.93,10.93,1093
26-Mar-25,9.96,9.96,9.96,9.96,4980
25-Mar-25,10.10,10.10,9.96,9.96,5021
24-Mar-25,10.01,10.05,10.01,10.05,2006
21-Mar-25,9.98,9.98,9.98,9.98,2994
18-Mar-25,11.20,11.20,11.20,11.20,1120
14-Mar-25,11.20,11.20,11.20,11.20,3360
12-Mar-25,11.88,11.88,10.60,11.20,9788
06-Mar-25,11.90,11.90,11.90,11.90,1190
05-Mar-25,11.91,11.91,11.91,11.91,10719
25-Feb-25,11.90,11.94,11.90,11.94,2384
24-Feb-25,11.85,11.94,11.85,11.94,2379
21-Feb-25,11.44,11.44,11.44,11.44,3432
20-Feb-25,11.42,11.44,11.42,11.44,8001
13-Feb-25,11.44,11.44,11.44,11.44,5720
12-Feb-25,11.00,11.49,10.50,11.45,17509
11-Feb-25,10.62,10.80,10.62,10.80,2142
10-Feb-25,10.80,10.80,10.80,10.80,1080
07-Feb-25,10.80,10.80,10.80,10.80,1080
05-Feb-25,10.01,10.80,10.01,10.80,2081
31-Jan-25,10.52,10.52,10.52,10.52,13676
30-Jan-25,10.52,10.52,10.52,10.52,2104
29-Jan-25,10.50,10.50,10.50,10.50,2100

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CPLE5