Cotação atual, histórico e gráfico do papel: CPLE6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/07/2019 | -3,26% | -1,65 | 48,95 | 49,49 | 48,55 | 49,67 | 36M | 3.536 |
| 18/07/2019 | 0,00% | 0,00 | 50,60 | 50,62 | 50,45 | 51,23 | 20M | 2.442 |
| 17/07/2019 | 0,16% | 0,08 | 50,60 | 50,65 | 50,51 | 51,00 | 38M | 2.833 |
| 16/07/2019 | 0,04% | 0,02 | 50,52 | 50,88 | 49,90 | 51,01 | 23M | 2.680 |
| 15/07/2019 | 2,16% | 1,07 | 50,50 | 49,94 | 49,52 | 51,09 | 57M | 6.885 |
| 12/07/2019 | -0,04% | -0,02 | 49,43 | 49,98 | 49,00 | 50,28 | 32M | 3.582 |
| 11/07/2019 | -0,10% | -0,05 | 49,45 | 49,67 | 49,01 | 51,29 | 68M | 7.457 |
| 10/07/2019 | 4,30% | 2,04 | 49,50 | 47,90 | 47,85 | 49,50 | 88M | 9.508 |
| 08/07/2019 | -0,08% | -0,04 | 47,46 | 47,60 | 47,25 | 48,14 | 47M | 4.376 |
| 05/07/2019 | -1,88% | -0,91 | 47,50 | 48,29 | 47,21 | 48,29 | 49M | 4.590 |
| 04/07/2019 | -0,33% | -0,16 | 48,41 | 48,62 | 48,22 | 48,88 | 21M | 2.389 |
| 03/07/2019 | 2,64% | 1,25 | 48,57 | 47,49 | 47,26 | 48,57 | 20M | 2.729 |
| 02/07/2019 | -1,81% | -0,87 | 47,32 | 48,05 | 46,98 | 48,50 | 55M | 7.265 |
| 01/07/2019 | -0,84% | -0,41 | 48,19 | 49,35 | 47,80 | 49,35 | 30M | 3.868 |
| 28/06/2019 | 2,75% | 1,30 | 48,60 | 47,47 | 47,47 | 49,05 | 50M | 5.814 |
| 27/06/2019 | 0,00% | 0,00 | 47,30 | 47,25 | 46,90 | 47,78 | 43M | 3.920 |
| 26/06/2019 | 0,11% | 0,05 | 47,30 | 47,25 | 46,88 | 47,78 | 36M | 4.459 |
| 25/06/2019 | -2,17% | -1,05 | 47,25 | 48,25 | 46,89 | 48,25 | 50M | 5.019 |
| 24/06/2019 | -0,92% | -0,45 | 48,30 | 48,99 | 47,35 | 49,00 | 57M | 5.636 |
| 21/06/2019 | -0,51% | -0,25 | 48,75 | 49,25 | 48,16 | 49,79 | 48M | 4.505 |
| 19/06/2019 | 2,85% | 1,36 | 49,00 | 47,80 | 47,44 | 49,00 | 23M | 3.239 |
| 18/06/2019 | 0,46% | 0,22 | 47,64 | 47,61 | 47,37 | 48,92 | 39M | 4.308 |
| 17/06/2019 | -1,39% | -0,67 | 47,42 | 48,01 | 47,42 | 48,70 | 29M | 3.534 |
| 14/06/2019 | -1,11% | -0,54 | 48,09 | 48,70 | 48,09 | 49,19 | 33M | 3.960 |
| 13/06/2019 | 4,13% | 1,93 | 48,63 | 47,00 | 46,71 | 48,92 | 48M | 6.090 |
| 12/06/2019 | -1,48% | -0,70 | 46,70 | 47,44 | 46,70 | 47,83 | 22M | 2.391 |
| 11/06/2019 | -0,19% | -0,09 | 47,40 | 47,80 | 46,68 | 47,91 | 20M | 2.558 |
| 10/06/2019 | -0,25% | -0,12 | 47,49 | 47,61 | 46,57 | 47,87 | 42M | 5.772 |
| 07/06/2019 | -0,81% | -0,39 | 47,61 | 48,06 | 47,21 | 48,51 | 34M | 4.343 |
| 06/06/2019 | -0,21% | -0,10 | 48,00 | 48,15 | 47,95 | 48,44 | 19M | 2.784 |
| 05/06/2019 | 0,63% | 0,30 | 48,10 | 47,99 | 47,81 | 49,37 | 63M | 6.628 |
| 04/06/2019 | 0,61% | 0,29 | 47,80 | 47,91 | 47,02 | 48,00 | 42M | 4.843 |
| 03/06/2019 | -1,02% | -0,49 | 47,51 | 48,10 | 47,30 | 48,68 | 35M | 4.131 |
| 31/05/2019 | 2,59% | 1,21 | 48,00 | 46,35 | 46,35 | 48,34 | 55M | 7.782 |
| 30/05/2019 | 1,58% | 0,73 | 46,79 | 46,10 | 46,04 | 47,96 | 54M | 6.893 |
| 29/05/2019 | 1,86% | 0,84 | 46,06 | 45,13 | 45,13 | 46,08 | 24M | 3.108 |
| 28/05/2019 | 0,82% | 0,37 | 45,22 | 44,85 | 44,35 | 45,60 | 34M | 3.047 |
| 27/05/2019 | 1,54% | 0,68 | 44,85 | 44,27 | 44,26 | 45,04 | 13M | 2.114 |
| 24/05/2019 | -1,54% | -0,69 | 44,17 | 44,86 | 44,07 | 45,20 | 21M | 3.192 |
| 23/05/2019 | -1,73% | -0,79 | 44,86 | 45,76 | 44,15 | 45,76 | 37M | 5.314 |
| 22/05/2019 | 0,66% | 0,30 | 45,65 | 45,44 | 44,75 | 45,65 | 30M | 3.305 |
| 21/05/2019 | 1,00% | 0,45 | 45,35 | 44,56 | 44,56 | 46,17 | 18M | 2.568 |
| 20/05/2019 | 2,75% | 1,20 | 44,90 | 43,71 | 43,71 | 45,09 | 20M | 2.994 |
| 17/05/2019 | -1,02% | -0,45 | 43,70 | 43,55 | 43,46 | 44,78 | 33M | 3.856 |
| 16/05/2019 | -2,17% | -0,98 | 44,15 | 45,06 | 43,50 | 45,06 | 59M | 7.082 |
| 15/05/2019 | 4,35% | 1,88 | 45,13 | 44,38 | 43,34 | 46,46 | 75M | 7.366 |
| 14/05/2019 | -1,44% | -0,63 | 43,25 | 44,34 | 43,22 | 44,34 | 50M | 4.716 |
| 13/05/2019 | -4,19% | -1,92 | 43,88 | 45,61 | 43,88 | 45,61 | 45M | 4.856 |
| 10/05/2019 | -0,43% | -0,20 | 45,80 | 46,01 | 45,45 | 46,10 | 82M | 5.600 |
| 09/05/2019 | 2,11% | 0,95 | 46,00 | 44,67 | 44,67 | 46,15 | 32M | 4.656 |
| 08/05/2019 | 0,47% | 0,21 | 45,05 | 44,86 | 44,37 | 45,67 | 51M | 5.535 |
| 07/05/2019 | -0,88% | -0,40 | 44,84 | 45,23 | 44,47 | 45,33 | 39M | 5.435 |
| 06/05/2019 | 2,24% | 0,99 | 45,24 | 44,02 | 43,87 | 45,52 | 49M | 5.900 |
| 03/05/2019 | 5,73% | 2,40 | 44,25 | 42,00 | 42,00 | 45,25 | 100M | 9.309 |
| 02/05/2019 | 1,58% | 0,65 | 41,85 | 41,08 | 40,68 | 41,85 | 44M | 5.750 |
| 30/04/2019 | 1,23% | 0,50 | 41,20 | 40,49 | 39,94 | 41,20 | 32M | 4.033 |
| 29/04/2019 | 3,09% | 1,22 | 40,70 | 39,48 | 39,20 | 40,70 | 37M | 5.738 |
| 26/04/2019 | -1,05% | -0,42 | 39,48 | 40,00 | 39,20 | 40,55 | 33M | 6.050 |
| 25/04/2019 | 2,54% | 0,99 | 39,90 | 38,90 | 38,54 | 40,79 | 68M | 6.593 |
| 24/04/2019 | -0,23% | -0,09 | 38,91 | 39,04 | 38,49 | 39,15 | 25M | 3.820 |
| 23/04/2019 | 1,48% | 0,57 | 39,00 | 38,60 | 38,25 | 39,15 | 36M | 4.182 |
| 22/04/2019 | 1,67% | 0,63 | 38,43 | 38,08 | 37,47 | 38,90 | 37M | 4.263 |
| 18/04/2019 | 3,00% | 1,10 | 37,80 | 37,00 | 36,56 | 38,14 | 44M | 5.282 |
| 17/04/2019 | 0,27% | 0,10 | 36,70 | 36,57 | 36,21 | 37,02 | 23M | 3.252 |
| 16/04/2019 | 1,27% | 0,46 | 36,60 | 36,35 | 36,26 | 36,89 | 12M | 1.791 |
| 15/04/2019 | 0,36% | 0,13 | 36,14 | 35,96 | 35,68 | 36,35 | 23M | 3.068 |
| 12/04/2019 | -2,15% | -0,79 | 36,01 | 36,41 | 35,45 | 36,65 | 38M | 4.755 |
| 11/04/2019 | -1,60% | -0,60 | 36,80 | 37,37 | 36,18 | 37,38 | 28M | 5.357 |
| 10/04/2019 | -1,55% | -0,59 | 37,40 | 38,24 | 37,10 | 38,25 | 45M | 4.558 |
| 09/04/2019 | -0,68% | -0,26 | 37,99 | 37,92 | 37,27 | 38,32 | 41M | 5.017 |
| 08/04/2019 | 2,41% | 0,90 | 38,25 | 37,60 | 37,53 | 38,53 | 44M | 4.746 |
| 05/04/2019 | 2,61% | 0,95 | 37,35 | 36,27 | 36,06 | 37,60 | 48M | 6.272 |
| 04/04/2019 | 1,93% | 0,69 | 36,40 | 35,71 | 35,70 | 36,68 | 36M | 3.925 |
| 03/04/2019 | -0,72% | -0,26 | 35,71 | 36,19 | 35,32 | 36,50 | 19M | 3.080 |
| 02/04/2019 | -0,64% | -0,23 | 35,97 | 36,24 | 35,33 | 36,56 | 18M | 2.503 |
| 01/04/2019 | -0,55% | -0,20 | 36,20 | 36,52 | 35,89 | 36,90 | 26M | 3.156 |
| 29/03/2019 | 1,39% | 0,50 | 36,40 | 36,78 | 36,16 | 37,30 | 29M | 3.259 |
| 28/03/2019 | 1,87% | 0,66 | 35,90 | 35,24 | 35,14 | 36,07 | 29M | 3.736 |
| 27/03/2019 | -6,28% | -2,36 | 35,24 | 37,50 | 35,24 | 37,56 | 28M | 3.171 |
| 26/03/2019 | 2,17% | 0,80 | 37,60 | 37,06 | 37,06 | 37,80 | 20M | 2.999 |
| 25/03/2019 | 1,94% | 0,70 | 36,80 | 36,01 | 36,01 | 36,93 | 27M | 3.962 |
| 22/03/2019 | -3,99% | -1,50 | 36,10 | 37,20 | 36,10 | 37,49 | 21M | 3.609 |
| 21/03/2019 | -1,18% | -0,45 | 37,60 | 38,00 | 37,08 | 38,24 | 22M | 3.523 |
| 20/03/2019 | -3,77% | -1,49 | 38,05 | 39,80 | 38,05 | 39,83 | 45M | 3.877 |
| 19/03/2019 | 1,31% | 0,51 | 39,54 | 39,31 | 38,74 | 39,76 | 25M | 4.300 |
| 18/03/2019 | 1,80% | 0,69 | 39,03 | 38,60 | 38,34 | 39,56 | 77M | 3.806 |
| 15/03/2019 | -1,72% | -0,67 | 38,34 | 38,98 | 38,34 | 39,20 | 174M | 3.884 |
| 14/03/2019 | 2,55% | 0,97 | 39,01 | 38,00 | 37,83 | 39,44 | 96M | 7.596 |
| 13/03/2019 | 2,26% | 0,84 | 38,04 | 36,93 | 36,69 | 38,28 | 50M | 7.583 |
| 12/03/2019 | 3,65% | 1,31 | 37,20 | 35,65 | 35,45 | 37,20 | 49M | 6.024 |
| 11/03/2019 | 1,47% | 0,52 | 35,89 | 35,37 | 35,06 | 35,89 | 21M | 2.836 |
| 08/03/2019 | 4,12% | 1,40 | 35,37 | 33,97 | 33,76 | 35,73 | 47M | 4.843 |
| 07/03/2019 | -2,64% | -0,92 | 33,97 | 34,67 | 33,66 | 34,98 | 42M | 3.992 |
| 06/03/2019 | -1,16% | -0,41 | 34,89 | 35,08 | 34,53 | 35,59 | 16M | 2.748 |
| 01/03/2019 | -1,23% | -0,44 | 35,30 | 36,00 | 34,60 | 36,15 | 27M | 4.549 |
| 28/02/2019 | -0,08% | -0,03 | 35,74 | 35,95 | 35,32 | 36,40 | 32M | 4.108 |
| 27/02/2019 | 2,79% | 0,97 | 35,77 | 34,80 | 34,24 | 35,86 | 114M | 4.702 |
| 26/02/2019 | 1,16% | 0,40 | 34,80 | 34,40 | 34,16 | 34,84 | 21M | 3.260 |
| 25/02/2019 | 0,03% | 0,01 | 34,40 | 35,15 | 34,40 | 35,20 | 16M | 2.350 |
| 22/02/2019 | -0,20% | -0,07 | 34,39 | 34,46 | 33,94 | 34,65 | 39M | 2.869 |
| 21/02/2019 | -0,55% | -0,19 | 34,46 | 34,79 | 34,35 | 34,80 | 24M | 2.856 |
Date,Open,High,Low,Close,Volume
22-Jul-19,49.49,49.67,48.55,48.95,35538444
18-Jul-19,50.62,51.23,50.45,50.60,19985150
17-Jul-19,50.65,51.00,50.51,50.60,38358436
16-Jul-19,50.88,51.01,49.90,50.52,23469217
15-Jul-19,49.94,51.09,49.52,50.50,57033653
12-Jul-19,49.98,50.28,49.00,49.43,31780041
11-Jul-19,49.67,51.29,49.01,49.45,67764877
10-Jul-19,47.90,49.50,47.85,49.50,87738691
08-Jul-19,47.60,48.14,47.25,47.46,47180053
05-Jul-19,48.29,48.29,47.21,47.50,48769503
04-Jul-19,48.62,48.88,48.22,48.41,20784006
03-Jul-19,47.49,48.57,47.26,48.57,19964040
02-Jul-19,48.05,48.50,46.98,47.32,54819992
01-Jul-19,49.35,49.35,47.80,48.19,30081691
28-Jun-19,47.47,49.05,47.47,48.60,49923628
27-Jun-19,47.25,47.78,46.90,47.30,43399788
26-Jun-19,47.25,47.78,46.88,47.30,36112408
25-Jun-19,48.25,48.25,46.89,47.25,49950732
24-Jun-19,48.99,49.00,47.35,48.30,56864143
21-Jun-19,49.25,49.79,48.16,48.75,47723487
19-Jun-19,47.80,49.00,47.44,49.00,23033416
18-Jun-19,47.61,48.92,47.37,47.64,38705912
17-Jun-19,48.01,48.70,47.42,47.42,28630966
14-Jun-19,48.70,49.19,48.09,48.09,32718950
13-Jun-19,47.00,48.92,46.71,48.63,47856767
12-Jun-19,47.44,47.83,46.70,46.70,21604936
11-Jun-19,47.80,47.91,46.68,47.40,20140822
10-Jun-19,47.61,47.87,46.57,47.49,42127344
07-Jun-19,48.06,48.51,47.21,47.61,33506835
06-Jun-19,48.15,48.44,47.95,48.00,18525790
05-Jun-19,47.99,49.37,47.81,48.10,62891552
04-Jun-19,47.91,48.00,47.02,47.80,41501482
03-Jun-19,48.10,48.68,47.30,47.51,35002739
31-May-19,46.35,48.34,46.35,48.00,55000601
30-May-19,46.10,47.96,46.04,46.79,54338643
29-May-19,45.13,46.08,45.13,46.06,24253385
28-May-19,44.85,45.60,44.35,45.22,33923636
27-May-19,44.27,45.04,44.26,44.85,13283819
24-May-19,44.86,45.20,44.07,44.17,21117029
23-May-19,45.76,45.76,44.15,44.86,37159779
22-May-19,45.44,45.65,44.75,45.65,30091817
21-May-19,44.56,46.17,44.56,45.35,17937764
20-May-19,43.71,45.09,43.71,44.90,20436699
17-May-19,43.55,44.78,43.46,43.70,32542541
16-May-19,45.06,45.06,43.50,44.15,58550912
15-May-19,44.38,46.46,43.34,45.13,75081296
14-May-19,44.34,44.34,43.22,43.25,50288223
13-May-19,45.61,45.61,43.88,43.88,45152277
10-May-19,46.01,46.10,45.45,45.80,82082979
09-May-19,44.67,46.15,44.67,46.00,32198017
08-May-19,44.86,45.67,44.37,45.05,50687429
07-May-19,45.23,45.33,44.47,44.84,39312938
06-May-19,44.02,45.52,43.87,45.24,48538188
03-May-19,42.00,45.25,42.00,44.25,100451714
02-May-19,41.08,41.85,40.68,41.85,43862166
30-Apr-19,40.49,41.20,39.94,41.20,32127118
29-Apr-19,39.48,40.70,39.20,40.70,37275628
26-Apr-19,40.00,40.55,39.20,39.48,32986675
25-Apr-19,38.90,40.79,38.54,39.90,67633988
24-Apr-19,39.04,39.15,38.49,38.91,24627283
23-Apr-19,38.60,39.15,38.25,39.00,35798670
22-Apr-19,38.08,38.90,37.47,38.43,36795718
18-Apr-19,37.00,38.14,36.56,37.80,44095973
17-Apr-19,36.57,37.02,36.21,36.70,23478968
16-Apr-19,36.35,36.89,36.26,36.60,12124366
15-Apr-19,35.96,36.35,35.68,36.14,23319843
12-Apr-19,36.41,36.65,35.45,36.01,37638200
11-Apr-19,37.37,37.38,36.18,36.80,28290619
10-Apr-19,38.24,38.25,37.10,37.40,45262056
09-Apr-19,37.92,38.32,37.27,37.99,40783989
08-Apr-19,37.60,38.53,37.53,38.25,43517735
05-Apr-19,36.27,37.60,36.06,37.35,47974030
04-Apr-19,35.71,36.68,35.70,36.40,36087749
03-Apr-19,36.19,36.50,35.32,35.71,19101777
02-Apr-19,36.24,36.56,35.33,35.97,17515185
01-Apr-19,36.52,36.90,35.89,36.20,25885046
29-Mar-19,36.78,37.30,36.16,36.40,28781952
28-Mar-19,35.24,36.07,35.14,35.90,28975022
27-Mar-19,37.50,37.56,35.24,35.24,28207705
26-Mar-19,37.06,37.80,37.06,37.60,20332612
25-Mar-19,36.01,36.93,36.01,36.80,26840282
22-Mar-19,37.20,37.49,36.10,36.10,21476290
21-Mar-19,38.00,38.24,37.08,37.60,21736407
20-Mar-19,39.80,39.83,38.05,38.05,44870583
19-Mar-19,39.31,39.76,38.74,39.54,24900114
18-Mar-19,38.60,39.56,38.34,39.03,76738693
15-Mar-19,38.98,39.20,38.34,38.34,173601340
14-Mar-19,38.00,39.44,37.83,39.01,95937429
13-Mar-19,36.93,38.28,36.69,38.04,50447526
12-Mar-19,35.65,37.20,35.45,37.20,48508509
11-Mar-19,35.37,35.89,35.06,35.89,20989287
08-Mar-19,33.97,35.73,33.76,35.37,47340193
07-Mar-19,34.67,34.98,33.66,33.97,41538317
06-Mar-19,35.08,35.59,34.53,34.89,16126207
01-Mar-19,36.00,36.15,34.60,35.30,27164681
28-Feb-19,35.95,36.40,35.32,35.74,32272056
27-Feb-19,34.80,35.86,34.24,35.77,113600747
26-Feb-19,34.40,34.84,34.16,34.80,20544442
25-Feb-19,35.15,35.20,34.40,34.40,15855421
22-Feb-19,34.46,34.65,33.94,34.39,39391584
21-Feb-19,34.79,34.80,34.35,34.46,24331070
20-Feb-19,35.04,35.04,34.31,34.65,24331070
19-Feb-19,34.96,35.08,34.55,34.85,24331070
18-Feb-19,35.02,35.21,34.41,34.85,24331070
15-Feb-19,35.29,35.37,34.54,35.02,24331070
14-Feb-19,34.04,35.25,33.91,35.25,24331070
13-Feb-19,34.40,34.85,34.18,34.31,24331070
12-Feb-19,33.95,34.47,33.95,34.40,24331070
11-Feb-19,34.20,34.42,33.62,34.05,24331070
08-Feb-19,33.71,34.12,33.46,33.97,24331070
07-Feb-19,33.92,34.67,33.47,33.64,24331070
06-Feb-19,34.89,34.89,33.92,33.92,24331070
05-Feb-19,35.79,35.79,34.63,35.05,24331070
04-Feb-19,36.00,36.00,35.21,35.70,24331070
01-Feb-19,35.20,36.33,35.20,36.00,24331070
31-Jan-19,36.00,36.20,35.25,35.31,24331070
30-Jan-19,36.51,36.88,35.67,36.12,24331070
29-Jan-19,36.25,36.69,35.87,36.50,24331070
28-Jan-19,35.29,36.16,35.00,36.00,24331070
24-Jan-19,34.28,35.70,33.78,35.62,24331070
23-Jan-19,33.73,34.00,33.38,34.00,24331070
22-Jan-19,32.90,33.70,32.77,33.40,24331070
21-Jan-19,32.61,33.18,32.40,32.90,24331070
18-Jan-19,33.68,33.74,32.36,32.76,24331070
17-Jan-19,32.15,33.69,32.15,33.30,24331070
16-Jan-19,33.50,33.66,32.39,32.50,24331070
15-Jan-19,34.35,34.35,33.29,33.42,24331070
14-Jan-19,33.10,34.35,32.90,34.20,24331070
11-Jan-19,31.35,33.33,31.35,33.01,24331070
10-Jan-19,31.52,32.00,31.03,31.36,24331070
09-Jan-19,31.05,31.67,31.02,31.51,24331070
08-Jan-19,30.84,31.65,30.36,31.00,24331070
07-Jan-19,30.25,31.15,30.20,30.49,24331070
04-Jan-19,31.32,31.69,30.17,30.17,24331070
*exoneração de responsabilidade