Cotação atual, histórico e gráfico do papel: CPLE6

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 CPLE6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/10/2025	1,47%	0,20	13,78	13,62	13,57	13,85	143M	15.456
28/10/2025	-0,95%	-0,13	13,58	13,71	13,47	13,77	207M	21.758
27/10/2025	0,51%	0,07	13,71	13,77	13,67	13,89	167M	15.153
24/10/2025	0,44%	0,06	13,64	13,70	13,59	13,82	73M	8.827
23/10/2025	0,67%	0,09	13,58	13,56	13,44	13,66	115M	13.886
22/10/2025	1,43%	0,19	13,49	13,30	13,29	13,60	212M	21.429
21/10/2025	0,38%	0,05	13,30	13,17	13,15	13,32	86M	11.003

20/10/2025	1,53%	0,20	13,25	13,05	13,05	13,26	129M	14.175
17/10/2025	1,95%	0,25	13,05	12,75	12,71	13,11	173M	12.023
16/10/2025	2,15%	0,27	12,80	12,52	12,48	12,86	230M	10.314
15/10/2025	0,48%	0,06	12,53	12,45	12,38	12,61	138M	14.434
14/10/2025	-0,32%	-0,04	12,47	12,53	12,42	12,71	121M	11.340
13/10/2025	1,62%	0,20	12,51	12,40	12,38	12,57	88M	11.338
10/10/2025	-0,40%	-0,05	12,31	12,42	12,24	12,56	147M	12.550
09/10/2025	0,57%	0,07	12,36	12,30	12,27	12,47	182M	19.614
08/10/2025	-0,08%	-0,01	12,29	12,34	12,22	12,45	122M	11.465
07/10/2025	-1,76%	-0,22	12,30	12,46	12,22	12,49	210M	13.130
06/10/2025	-1,03%	-0,13	12,52	12,60	12,44	12,61	91M	12.428
03/10/2025	0,32%	0,04	12,65	12,63	12,45	12,65	92M	12.320
02/10/2025	-1,94%	-0,25	12,61	12,85	12,59	12,91	136M	11.441
01/10/2025	-0,16%	-0,02	12,86	12,95	12,81	13,04	185M	17.630
30/09/2025	-0,08%	-0,01	12,88	12,94	12,86	13,00	112M	16.288
29/09/2025	1,90%	0,24	12,89	12,74	12,64	12,91	188M	15.763
26/09/2025	-0,16%	-0,02	12,65	12,80	12,54	12,81	107M	12.144
25/09/2025	-1,71%	-0,22	12,67	12,90	12,62	12,91	109M	8.355
24/09/2025	-0,69%	-0,09	12,89	12,95	12,82	13,02	69M	6.943
23/09/2025	1,25%	0,16	12,98	12,84	12,79	12,99	132M	10.949
22/09/2025	-1,23%	-0,16	12,82	12,89	12,72	12,92	161M	14.684
19/09/2025	1,41%	0,18	12,98	12,80	12,74	12,99	183M	9.774
18/09/2025	-0,31%	-0,04	12,80	12,83	12,78	12,92	97M	9.251
17/09/2025	1,26%	0,16	12,84	12,68	12,64	12,85	127M	9.134
16/09/2025	0,71%	0,09	12,68	12,61	12,60	12,76	123M	14.329
15/09/2025	1,86%	0,23	12,59	12,43	12,39	12,62	83M	9.942
12/09/2025	-0,48%	-0,06	12,36	12,30	12,25	12,47	96M	10.507
11/09/2025	0,89%	0,11	12,42	12,36	12,30	12,57	144M	10.360
10/09/2025	0,49%	0,06	12,31	12,26	12,24	12,45	111M	10.738
09/09/2025	1,24%	0,15	12,25	12,17	12,04	12,27	121M	15.651
08/09/2025	-1,22%	-0,15	12,10	12,23	12,03	12,25	99M	17.291
05/09/2025	0,82%	0,10	12,25	12,16	12,12	12,31	128M	13.863
04/09/2025	1,25%	0,15	12,15	12,05	11,94	12,15	106M	15.956
03/09/2025	-0,41%	-0,05	12,00	12,06	12,00	12,15	91M	11.783
02/09/2025	0,67%	0,08	12,05	11,86	11,85	12,20	159M	14.609
01/09/2025	-0,42%	-0,05	11,97	12,05	11,84	12,13	133M	13.343
29/08/2025	-1,72%	-0,21	12,02	12,20	12,02	12,25	239M	17.879
28/08/2025	0,82%	0,10	12,23	12,18	12,13	12,37	114M	11.926
27/08/2025	1,00%	0,12	12,13	12,01	11,95	12,16	155M	9.167
26/08/2025	-1,15%	-0,14	12,01	12,17	11,97	12,19	201M	13.953
25/08/2025	0,25%	0,03	12,15	12,14	12,10	12,29	121M	18.100
22/08/2025	2,19%	0,26	12,12	11,89	11,80	12,22	174M	13.519
21/08/2025	-1,17%	-0,14	11,86	11,95	11,85	12,05	71M	10.233
20/08/2025	1,01%	0,12	12,00	11,84	11,74	12,00	128M	20.513
19/08/2025	-1,66%	-0,20	11,88	12,00	11,78	12,02	113M	16.577
18/08/2025	0,17%	0,02	12,08	12,06	12,04	12,17	159M	20.642
15/08/2025	-0,50%	-0,06	12,06	12,12	11,99	12,20	175M	16.453
14/08/2025	0,08%	0,01	12,12	12,04	11,96	12,60	394M	27.648
13/08/2025	-2,96%	-0,37	12,11	12,47	12,00	12,47	250M	27.781
12/08/2025	2,63%	0,32	12,48	12,27	12,22	12,53	150M	22.729
11/08/2025	-1,22%	-0,15	12,16	12,28	12,14	12,42	118M	16.520
08/08/2025	-0,73%	-0,09	12,31	12,40	12,28	12,54	149M	18.411
07/08/2025	2,23%	0,27	12,40	12,20	11,94	12,57	355M	28.214
06/08/2025	2,80%	0,33	12,13	11,90	11,78	12,16	200M	25.560
05/08/2025	-0,84%	-0,10	11,80	11,90	11,74	11,99	89M	12.995
04/08/2025	-0,25%	-0,03	11,90	12,03	11,78	12,07	86M	12.113
01/08/2025	0,59%	0,07	11,93	12,00	11,90	12,08	152M	16.036
31/07/2025	-0,34%	-0,04	11,86	11,80	11,68	12,08	194M	12.939
30/07/2025	1,54%	0,18	11,90	11,70	11,65	12,05	150M	19.783
29/07/2025	1,21%	0,14	11,72	11,58	11,58	11,77	110M	10.989
28/07/2025	-0,77%	-0,09	11,58	11,67	11,42	11,74	133M	17.460
25/07/2025	-0,51%	-0,06	11,67	11,68	11,56	11,72	77M	9.240
24/07/2025	-1,26%	-0,15	11,73	11,86	11,63	11,91	104M	16.069
23/07/2025	1,54%	0,18	11,88	11,70	11,68	11,95	80M	8.465
22/07/2025	-1,76%	-0,21	11,70	11,94	11,65	11,94	137M	28.072
21/07/2025	0,25%	0,03	11,91	11,90	11,81	11,95	118M	22.107
18/07/2025	-1,00%	-0,12	11,88	11,88	11,81	12,04	140M	12.108
17/07/2025	-0,41%	-0,05	12,00	12,08	11,82	12,12	112M	16.561
16/07/2025	0,75%	0,09	12,05	11,96	11,94	12,12	188M	17.432
15/07/2025	1,44%	0,17	11,96	11,80	11,71	11,99	136M	19.112
14/07/2025	-0,67%	-0,08	11,79	11,87	11,67	11,91	98M	14.161
11/07/2025	-0,42%	-0,05	11,87	11,83	11,76	11,96	92M	12.777
10/07/2025	-0,75%	-0,09	11,92	11,96	11,80	11,98	176M	17.445
09/07/2025	-1,48%	-0,18	12,01	12,19	11,96	12,20	85M	15.509
08/07/2025	-0,49%	-0,06	12,19	12,29	12,08	12,29	108M	15.222
07/07/2025	-0,73%	-0,09	12,25	12,39	12,22	12,42	58M	9.462
04/07/2025	-0,08%	-0,01	12,34	12,34	12,26	12,42	48M	11.189
03/07/2025	2,40%	0,29	12,35	12,06	12,00	12,38	116M	15.231
02/07/2025	-2,90%	-0,36	12,06	12,41	11,97	12,41	271M	25.927
01/07/2025	1,47%	0,18	12,42	12,43	12,33	12,52	103M	12.041
27/06/2025	-2,00%	-0,25	12,24	12,42	12,15	12,43	174M	11.526
26/06/2025	0,56%	0,07	12,49	12,39	12,33	12,49	117M	12.839
25/06/2025	-1,43%	-0,18	12,42	12,51	12,32	12,56	120M	14.821
24/06/2025	0,40%	0,05	12,60	12,60	12,46	12,80	229M	20.114
23/06/2025	1,13%	0,14	12,55	12,40	12,36	12,57	115M	20.188
20/06/2025	-1,12%	-0,14	12,41	12,50	12,36	12,56	280M	21.314
18/06/2025	-1,72%	-0,22	12,55	12,76	12,52	12,76	152M	15.447
17/06/2025	1,19%	0,15	12,77	12,65	12,57	12,77	120M	14.034
16/06/2025	1,86%	0,23	12,62	12,46	12,44	12,71	116M	18.358
13/06/2025	-0,56%	-0,07	12,39	12,37	12,22	12,44	123M	11.233
12/06/2025	0,73%	0,09	12,46	12,28	12,27	12,46	72M	10.686
11/06/2025	-0,32%	-0,04	12,37	12,42	12,21	12,45	115M	12.174
10/06/2025	0,24%	0,03	12,41	12,49	12,36	12,58	141M	15.483
09/06/2025	-0,80%	-0,10	12,38	12,40	12,21	12,47	109M	9.936
06/06/2025	-0,24%	-0,03	12,48	12,52	12,39	12,57	98M	13.725
05/06/2025	-0,08%	-0,01	12,51	12,51	12,36	12,52	132M	22.145
04/06/2025	-0,95%	-0,12	12,52	12,64	12,47	12,80	158M	14.561
03/06/2025	0,64%	0,08	12,64	12,52	12,46	12,65	152M	20.674
02/06/2025	-0,87%	-0,11	12,56	12,83	12,46	12,85	261M	21.022
30/05/2025	-0,86%	-0,11	12,67	12,88	12,67	12,88	381M	19.641
29/05/2025	1,51%	0,19	12,78	12,53	12,49	12,85	190M	18.449
28/05/2025	-0,55%	-0,07	12,59	12,68	12,48	12,71	115M	11.669
27/05/2025	1,20%	0,15	12,66	12,59	12,54	12,72	112M	16.002
26/05/2025	0,89%	0,11	12,51	12,41	12,38	12,62	98M	10.654
23/05/2025	0,81%	0,10	12,40	12,23	12,05	12,40	144M	16.121
22/05/2025	-0,73%	-0,09	12,30	12,45	12,27	12,51	241M	21.295
21/05/2025	-1,20%	-0,15	12,39	12,49	12,29	12,53	160M	16.582
20/05/2025	0,32%	0,04	12,54	12,50	12,33	12,54	264M	25.409
19/05/2025	0,08%	0,01	12,50	12,47	12,37	12,53	328M	25.143
16/05/2025	0,56%	0,07	12,49	12,41	12,28	12,49	268M	18.876
15/05/2025	0,81%	0,10	12,42	12,34	12,23	12,47	302M	24.241
14/05/2025	0,41%	0,05	12,32	12,27	12,19	12,37	147M	20.786
13/05/2025	3,11%	0,37	12,27	11,95	11,89	12,30	181M	21.883
12/05/2025	-2,78%	-0,34	11,90	12,24	11,72	12,24	268M	27.734
09/05/2025	3,20%	0,38	12,24	12,18	12,01	12,39	425M	45.843
08/05/2025	1,63%	0,19	11,86	11,80	11,75	12,01	268M	38.192
07/05/2025	-0,60%	-0,07	11,67	11,80	11,57	11,80	213M	24.849
06/05/2025	-0,17%	-0,02	11,74	11,79	11,64	11,85	140M	17.488
05/05/2025	0,09%	0,01	11,76	11,67	11,58	11,80	180M	21.955
02/05/2025	1,91%	0,22	11,75	11,47	11,43	11,75	216M	19.544
30/04/2025	1,68%	0,19	11,53	11,30	11,28	11,57	225M	24.630
29/04/2025	-0,09%	-0,01	11,34	11,35	11,28	11,53	216M	21.323
28/04/2025	0,62%	0,07	11,35	11,32	11,28	11,47	208M	19.307
25/04/2025	-3,01%	-0,35	11,28	11,27	11,14	11,43	176M	20.286
24/04/2025	3,29%	0,37	11,63	11,31	11,31	11,66	215M	20.844
23/04/2025	0,99%	0,11	11,26	11,21	11,18	11,37	193M	20.044
22/04/2025	-	-	11,15	11,02	10,95	11,26	223M	21.688

Date,Open,High,Low,Close,Volume
29-Oct-25,13.62,13.85,13.57,13.78,143148694
28-Oct-25,13.71,13.77,13.47,13.58,207176612
27-Oct-25,13.77,13.89,13.67,13.71,167480142
24-Oct-25,13.70,13.82,13.59,13.64,73139173
23-Oct-25,13.56,13.66,13.44,13.58,115249020
22-Oct-25,13.30,13.60,13.29,13.49,211522517
21-Oct-25,13.17,13.32,13.15,13.30,85512712
20-Oct-25,13.05,13.26,13.05,13.25,128971799
17-Oct-25,12.75,13.11,12.71,13.05,172585324
16-Oct-25,12.52,12.86,12.48,12.80,230368108
15-Oct-25,12.45,12.61,12.38,12.53,137660361
14-Oct-25,12.53,12.71,12.42,12.47,121427200
13-Oct-25,12.40,12.57,12.38,12.51,87934582
10-Oct-25,12.42,12.56,12.24,12.31,146614839
09-Oct-25,12.30,12.47,12.27,12.36,182039783
08-Oct-25,12.34,12.45,12.22,12.29,121922528
07-Oct-25,12.46,12.49,12.22,12.30,210030133
06-Oct-25,12.60,12.61,12.44,12.52,91221412
03-Oct-25,12.63,12.65,12.45,12.65,92441607
02-Oct-25,12.85,12.91,12.59,12.61,135716257
01-Oct-25,12.95,13.04,12.81,12.86,185493337
30-Sep-25,12.94,13.00,12.86,12.88,112405552
29-Sep-25,12.74,12.91,12.64,12.89,187626427
26-Sep-25,12.80,12.81,12.54,12.65,107417569
25-Sep-25,12.90,12.91,12.62,12.67,108827554
24-Sep-25,12.95,13.02,12.82,12.89,69224047
23-Sep-25,12.84,12.99,12.79,12.98,132144093
22-Sep-25,12.89,12.92,12.72,12.82,161229949
19-Sep-25,12.80,12.99,12.74,12.98,183145662
18-Sep-25,12.83,12.92,12.78,12.80,97328813
17-Sep-25,12.68,12.85,12.64,12.84,127411481
16-Sep-25,12.61,12.76,12.60,12.68,123375188
15-Sep-25,12.43,12.62,12.39,12.59,82541073
12-Sep-25,12.30,12.47,12.25,12.36,95682696
11-Sep-25,12.36,12.57,12.30,12.42,144057039
10-Sep-25,12.26,12.45,12.24,12.31,111128615
09-Sep-25,12.17,12.27,12.04,12.25,120881637
08-Sep-25,12.23,12.25,12.03,12.10,98925973
05-Sep-25,12.16,12.31,12.12,12.25,127552745
04-Sep-25,12.05,12.15,11.94,12.15,105572976
03-Sep-25,12.06,12.15,12.00,12.00,90604197
02-Sep-25,11.86,12.20,11.85,12.05,159406839
01-Sep-25,12.05,12.13,11.84,11.97,133351228
29-Aug-25,12.20,12.25,12.02,12.02,239125877
28-Aug-25,12.18,12.37,12.13,12.23,113662223
27-Aug-25,12.01,12.16,11.95,12.13,155421712
26-Aug-25,12.17,12.19,11.97,12.01,201185688
25-Aug-25,12.14,12.29,12.10,12.15,120538876
22-Aug-25,11.89,12.22,11.80,12.12,174480517
21-Aug-25,11.95,12.05,11.85,11.86,71218835
20-Aug-25,11.84,12.00,11.74,12.00,128353955
19-Aug-25,12.00,12.02,11.78,11.88,112916556
18-Aug-25,12.06,12.17,12.04,12.08,158891989
15-Aug-25,12.12,12.20,11.99,12.06,174967680
14-Aug-25,12.04,12.60,11.96,12.12,394037285
13-Aug-25,12.47,12.47,12.00,12.11,250170120
12-Aug-25,12.27,12.53,12.22,12.48,150155874
11-Aug-25,12.28,12.42,12.14,12.16,117953437
08-Aug-25,12.40,12.54,12.28,12.31,148909777
07-Aug-25,12.20,12.57,11.94,12.40,354555974
06-Aug-25,11.90,12.16,11.78,12.13,200098738
05-Aug-25,11.90,11.99,11.74,11.80,88767989
04-Aug-25,12.03,12.07,11.78,11.90,86196632
01-Aug-25,12.00,12.08,11.90,11.93,152323153
31-Jul-25,11.80,12.08,11.68,11.86,193563157
30-Jul-25,11.70,12.05,11.65,11.90,149567570
29-Jul-25,11.58,11.77,11.58,11.72,110127316
28-Jul-25,11.67,11.74,11.42,11.58,133109194
25-Jul-25,11.68,11.72,11.56,11.67,77339180
24-Jul-25,11.86,11.91,11.63,11.73,103632969
23-Jul-25,11.70,11.95,11.68,11.88,79855613
22-Jul-25,11.94,11.94,11.65,11.70,136781823
21-Jul-25,11.90,11.95,11.81,11.91,117970974
18-Jul-25,11.88,12.04,11.81,11.88,139652789
17-Jul-25,12.08,12.12,11.82,12.00,112376755
16-Jul-25,11.96,12.12,11.94,12.05,187709320
15-Jul-25,11.80,11.99,11.71,11.96,136290265
14-Jul-25,11.87,11.91,11.67,11.79,97613338
11-Jul-25,11.83,11.96,11.76,11.87,92432736
10-Jul-25,11.96,11.98,11.80,11.92,176455384
09-Jul-25,12.19,12.20,11.96,12.01,85485046
08-Jul-25,12.29,12.29,12.08,12.19,107766153
07-Jul-25,12.39,12.42,12.22,12.25,57521028
04-Jul-25,12.34,12.42,12.26,12.34,48207126
03-Jul-25,12.06,12.38,12.00,12.35,115837917
02-Jul-25,12.41,12.41,11.97,12.06,270917172
01-Jul-25,12.43,12.52,12.33,12.42,102871936
27-Jun-25,12.42,12.43,12.15,12.24,174343097
26-Jun-25,12.39,12.49,12.33,12.49,117090554
25-Jun-25,12.51,12.56,12.32,12.42,119563254
24-Jun-25,12.60,12.80,12.46,12.60,228578425
23-Jun-25,12.40,12.57,12.36,12.55,115107717
20-Jun-25,12.50,12.56,12.36,12.41,279788542
18-Jun-25,12.76,12.76,12.52,12.55,151718033
17-Jun-25,12.65,12.77,12.57,12.77,119703221
16-Jun-25,12.46,12.71,12.44,12.62,115789892
13-Jun-25,12.37,12.44,12.22,12.39,123234628
12-Jun-25,12.28,12.46,12.27,12.46,72374841
11-Jun-25,12.42,12.45,12.21,12.37,115241995
10-Jun-25,12.49,12.58,12.36,12.41,141406108
09-Jun-25,12.40,12.47,12.21,12.38,109409625
06-Jun-25,12.52,12.57,12.39,12.48,97667128
05-Jun-25,12.51,12.52,12.36,12.51,131792892
04-Jun-25,12.64,12.80,12.47,12.52,158079738
03-Jun-25,12.52,12.65,12.46,12.64,152094442
02-Jun-25,12.83,12.85,12.46,12.56,260531935
30-May-25,12.88,12.88,12.67,12.67,381233405
29-May-25,12.53,12.85,12.49,12.78,190314827
28-May-25,12.68,12.71,12.48,12.59,114602411
27-May-25,12.59,12.72,12.54,12.66,112046879
26-May-25,12.41,12.62,12.38,12.51,98023823
23-May-25,12.23,12.40,12.05,12.40,144428891
22-May-25,12.45,12.51,12.27,12.30,240542081
21-May-25,12.49,12.53,12.29,12.39,159768985
20-May-25,12.50,12.54,12.33,12.54,263676591
19-May-25,12.47,12.53,12.37,12.50,327659290
16-May-25,12.41,12.49,12.28,12.49,267822436
15-May-25,12.34,12.47,12.23,12.42,301784891
14-May-25,12.27,12.37,12.19,12.32,146873888
13-May-25,11.95,12.30,11.89,12.27,180647412
12-May-25,12.24,12.24,11.72,11.90,267785047
09-May-25,12.18,12.39,12.01,12.24,424799078
08-May-25,11.80,12.01,11.75,11.86,268317349
07-May-25,11.80,11.80,11.57,11.67,212621436
06-May-25,11.79,11.85,11.64,11.74,140328480
05-May-25,11.67,11.80,11.58,11.76,179802251
02-May-25,11.47,11.75,11.43,11.75,216020255
30-Apr-25,11.30,11.57,11.28,11.53,225474638
29-Apr-25,11.35,11.53,11.28,11.34,215652566
28-Apr-25,11.32,11.47,11.28,11.35,208229710
25-Apr-25,11.27,11.43,11.14,11.28,175527871
24-Apr-25,11.31,11.66,11.31,11.63,215217775
23-Apr-25,11.21,11.37,11.18,11.26,193250072
22-Apr-25,11.02,11.26,10.95,11.15,223067105

*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: CPLE6