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 |
| 05/12/2019 | 0,08% | 0,05 | 63,00 | 63,00 | 62,79 | 63,62 | 58M | 2.126 |
| 04/12/2019 | 1,53% | 0,95 | 62,95 | 62,04 | 61,80 | 62,96 | 36M | 2.625 |
| 03/12/2019 | -0,80% | -0,50 | 62,00 | 62,31 | 61,93 | 63,14 | 63M | 2.359 |
| 02/12/2019 | -1,19% | -0,75 | 62,50 | 63,27 | 61,80 | 64,39 | 116M | 6.109 |
| 29/11/2019 | 2,10% | 1,30 | 63,25 | 61,95 | 61,60 | 63,55 | 60M | 3.420 |
| 28/11/2019 | 0,57% | 0,35 | 61,95 | 61,60 | 61,10 | 61,98 | 20M | 1.802 |
| 27/11/2019 | 1,92% | 1,16 | 61,60 | 60,82 | 60,10 | 61,78 | 30M | 2.497 |
| 26/11/2019 | -1,72% | -1,06 | 60,44 | 61,45 | 60,14 | 61,45 | 45M | 4.114 |
| 25/11/2019 | 0,75% | 0,46 | 61,50 | 61,30 | 61,23 | 62,40 | 40M | 2.813 |
| 22/11/2019 | 0,05% | 0,03 | 61,04 | 61,11 | 60,39 | 61,22 | 47M | 4.099 |
| 21/11/2019 | 4,49% | 2,62 | 61,01 | 58,87 | 58,33 | 61,41 | 92M | 7.641 |
| 19/11/2019 | 1,72% | 0,99 | 58,39 | 57,85 | 57,27 | 59,15 | 113M | 9.109 |
| 18/11/2019 | -2,55% | -1,50 | 57,40 | 59,00 | 57,40 | 59,62 | 78M | 6.200 |
| 14/11/2019 | 0,77% | 0,45 | 58,90 | 58,46 | 58,41 | 59,56 | 74M | 8.105 |
| 13/11/2019 | 3,91% | 2,20 | 58,45 | 59,00 | 58,03 | 59,99 | 163M | 11.357 |
| 12/11/2019 | 2,01% | 1,11 | 56,25 | 55,16 | 54,75 | 56,50 | 83M | 8.883 |
| 11/11/2019 | 0,31% | 0,17 | 55,14 | 54,52 | 54,35 | 55,14 | 31M | 3.418 |
| 08/11/2019 | -0,63% | -0,35 | 54,97 | 55,32 | 54,50 | 55,76 | 64M | 5.972 |
| 07/11/2019 | 0,58% | 0,32 | 55,32 | 55,46 | 54,99 | 55,77 | 42M | 3.968 |
| 06/11/2019 | 0,27% | 0,15 | 55,00 | 54,85 | 54,49 | 55,50 | 37M | 4.396 |
| 05/11/2019 | -1,54% | -0,86 | 54,85 | 55,90 | 54,20 | 56,15 | 101M | 5.831 |
| 04/11/2019 | -2,45% | -1,40 | 55,71 | 57,60 | 55,65 | 57,60 | 40M | 4.379 |
| 01/11/2019 | 2,59% | 1,44 | 57,11 | 55,70 | 55,15 | 57,24 | 83M | 6.771 |
| 31/10/2019 | 2,33% | 1,27 | 55,67 | 54,38 | 54,13 | 55,96 | 80M | 6.975 |
| 30/10/2019 | 2,47% | 1,31 | 54,40 | 53,09 | 52,80 | 54,67 | 40M | 4.235 |
| 29/10/2019 | 0,36% | 0,19 | 53,09 | 52,86 | 52,66 | 53,61 | 44M | 5.335 |
| 28/10/2019 | -0,77% | -0,41 | 52,90 | 53,21 | 52,28 | 53,59 | 42M | 4.090 |
| 25/10/2019 | -1,26% | -0,68 | 53,31 | 54,00 | 53,31 | 54,30 | 64M | 4.919 |
| 24/10/2019 | 1,48% | 0,79 | 53,99 | 53,21 | 52,99 | 54,24 | 36M | 4.046 |
| 23/10/2019 | 0,59% | 0,31 | 53,20 | 53,12 | 52,32 | 53,48 | 31M | 3.528 |
| 22/10/2019 | 1,44% | 0,75 | 52,89 | 52,30 | 51,84 | 53,33 | 70M | 4.251 |
| 21/10/2019 | 1,24% | 0,64 | 52,14 | 51,68 | 51,08 | 52,64 | 33M | 3.252 |
| 18/10/2019 | 0,00% | 0,00 | 51,50 | 51,36 | 50,96 | 51,92 | 43M | 4.068 |
| 17/10/2019 | 0,88% | 0,45 | 51,50 | 51,27 | 51,27 | 52,30 | 51M | 5.585 |
| 16/10/2019 | 2,30% | 1,15 | 51,05 | 49,95 | 49,37 | 51,05 | 30M | 3.733 |
| 15/10/2019 | 0,04% | 0,02 | 49,90 | 49,88 | 49,61 | 51,03 | 43M | 4.840 |
| 14/10/2019 | -0,44% | -0,22 | 49,88 | 50,29 | 49,88 | 50,66 | 28M | 2.886 |
| 11/10/2019 | 1,03% | 0,51 | 50,10 | 50,00 | 49,73 | 50,83 | 59M | 3.087 |
| 10/10/2019 | -1,12% | -0,56 | 49,59 | 50,26 | 49,59 | 50,43 | 72M | 4.849 |
| 09/10/2019 | 1,13% | 0,56 | 50,15 | 49,81 | 49,75 | 50,72 | 20M | 2.642 |
| 08/10/2019 | 1,08% | 0,53 | 49,59 | 49,29 | 49,08 | 50,10 | 35M | 4.064 |
| 07/10/2019 | -2,56% | -1,29 | 49,06 | 50,30 | 49,06 | 50,78 | 45M | 4.441 |
| 04/10/2019 | 0,96% | 0,48 | 50,35 | 49,84 | 49,18 | 50,52 | 22M | 2.913 |
| 03/10/2019 | 1,42% | 0,70 | 49,87 | 49,42 | 48,66 | 49,93 | 25M | 3.507 |
| 02/10/2019 | -0,73% | -0,36 | 49,17 | 49,38 | 48,54 | 49,38 | 42M | 4.591 |
| 01/10/2019 | -0,16% | -0,08 | 49,53 | 49,76 | 48,70 | 49,97 | 55M | 6.258 |
| 30/09/2019 | 1,24% | 0,61 | 49,61 | 49,10 | 49,10 | 50,35 | 28M | 2.883 |
| 27/09/2019 | -2,14% | -1,07 | 49,00 | 50,10 | 49,00 | 50,32 | 32M | 3.807 |
| 26/09/2019 | 0,28% | 0,14 | 50,07 | 50,25 | 49,35 | 50,61 | 37M | 4.249 |
| 25/09/2019 | -1,32% | -0,67 | 49,93 | 50,55 | 49,52 | 50,56 | 26M | 2.816 |
| 24/09/2019 | -0,84% | -0,43 | 50,60 | 51,26 | 50,60 | 51,40 | 41M | 4.321 |
| 23/09/2019 | -1,87% | -0,97 | 51,03 | 51,98 | 50,81 | 51,98 | 27M | 3.215 |
| 20/09/2019 | -0,46% | -0,24 | 52,00 | 52,24 | 50,85 | 52,25 | 52M | 4.837 |
| 19/09/2019 | 3,84% | 1,93 | 52,24 | 50,85 | 50,77 | 52,25 | 36M | 3.999 |
| 18/09/2019 | 0,00% | 0,00 | 50,31 | 50,31 | 49,90 | 51,11 | 28M | 3.355 |
| 17/09/2019 | 1,80% | 0,89 | 50,31 | 49,43 | 49,20 | 50,69 | 33M | 3.102 |
| 16/09/2019 | -1,00% | -0,50 | 49,42 | 50,01 | 49,42 | 50,23 | 44M | 2.926 |
| 13/09/2019 | -1,19% | -0,60 | 49,92 | 50,80 | 49,68 | 50,90 | 31M | 4.123 |
| 12/09/2019 | 0,22% | 0,11 | 50,52 | 50,75 | 50,31 | 51,54 | 23M | 2.792 |
| 11/09/2019 | 1,57% | 0,78 | 50,41 | 49,70 | 49,64 | 50,41 | 40M | 4.403 |
| 10/09/2019 | -0,28% | -0,14 | 49,63 | 49,91 | 48,75 | 50,27 | 50M | 6.061 |
| 09/09/2019 | -3,68% | -1,90 | 49,77 | 51,72 | 49,77 | 52,24 | 47M | 5.193 |
| 06/09/2019 | -1,05% | -0,55 | 51,67 | 52,75 | 51,34 | 52,75 | 40M | 4.279 |
| 05/09/2019 | -0,53% | -0,28 | 52,22 | 52,87 | 52,22 | 53,47 | 28M | 2.713 |
| 04/09/2019 | -0,59% | -0,31 | 52,50 | 53,59 | 52,11 | 53,59 | 43M | 3.969 |
| 03/09/2019 | -2,49% | -1,35 | 52,81 | 54,13 | 52,77 | 54,19 | 34M | 4.017 |
| 02/09/2019 | 3,95% | 2,06 | 54,16 | 52,90 | 52,21 | 54,50 | 56M | 5.972 |
| 30/08/2019 | 3,58% | 1,80 | 52,10 | 50,91 | 50,72 | 53,00 | 138M | 8.815 |
| 29/08/2019 | 2,01% | 0,99 | 50,30 | 49,70 | 49,20 | 51,00 | 57M | 6.374 |
| 28/08/2019 | 1,78% | 0,86 | 49,31 | 48,50 | 47,78 | 49,50 | 78M | 4.244 |
| 27/08/2019 | -1,16% | -0,57 | 48,45 | 49,59 | 48,22 | 50,03 | 83M | 6.804 |
| 26/08/2019 | -0,97% | -0,48 | 49,02 | 50,41 | 49,02 | 51,29 | 43M | 5.902 |
| 23/08/2019 | -4,09% | -2,11 | 49,50 | 51,00 | 49,50 | 51,31 | 28M | 3.059 |
| 22/08/2019 | -0,60% | -0,31 | 51,61 | 51,96 | 51,13 | 52,37 | 22M | 3.014 |
| 21/08/2019 | -1,07% | -0,56 | 51,92 | 52,60 | 51,73 | 53,20 | 51M | 7.116 |
| 20/08/2019 | -0,23% | -0,12 | 52,48 | 52,99 | 51,16 | 53,05 | 45M | 5.492 |
| 19/08/2019 | 2,43% | 1,25 | 52,60 | 51,60 | 51,54 | 53,42 | 54M | 5.793 |
| 16/08/2019 | 4,86% | 2,38 | 51,35 | 49,26 | 49,25 | 51,35 | 33M | 3.987 |
| 15/08/2019 | -1,07% | -0,53 | 48,97 | 49,96 | 48,37 | 50,80 | 37M | 3.926 |
| 14/08/2019 | -4,37% | -2,26 | 49,50 | 51,00 | 49,50 | 51,40 | 32M | 3.417 |
| 13/08/2019 | 1,49% | 0,76 | 51,76 | 51,01 | 50,51 | 51,76 | 21M | 3.171 |
| 12/08/2019 | -2,09% | -1,09 | 51,00 | 51,96 | 50,68 | 51,96 | 24M | 2.963 |
| 09/08/2019 | 2,08% | 1,06 | 52,09 | 51,10 | 51,08 | 52,09 | 23M | 3.086 |
| 08/08/2019 | 1,39% | 0,70 | 51,03 | 50,56 | 50,22 | 51,71 | 34M | 3.940 |
| 07/08/2019 | 1,78% | 0,88 | 50,33 | 49,40 | 48,55 | 50,33 | 22M | 2.748 |
| 06/08/2019 | 3,45% | 1,65 | 49,45 | 48,37 | 47,84 | 49,45 | 17M | 2.393 |
| 05/08/2019 | -2,67% | -1,31 | 47,80 | 48,80 | 47,55 | 48,80 | 25M | 3.150 |
| 02/08/2019 | -1,78% | -0,89 | 49,11 | 50,19 | 48,36 | 50,19 | 37M | 4.005 |
| 01/08/2019 | 1,73% | 0,85 | 50,00 | 49,56 | 49,16 | 50,72 | 38M | 4.539 |
| 31/07/2019 | 1,44% | 0,70 | 49,15 | 48,79 | 48,26 | 49,50 | 48M | 6.820 |
| 30/07/2019 | 2,71% | 1,28 | 48,45 | 47,17 | 47,05 | 48,56 | 31M | 3.807 |
| 29/07/2019 | -1,15% | -0,55 | 47,17 | 47,73 | 46,71 | 47,95 | 36M | 4.024 |
| 26/07/2019 | -2,05% | -1,00 | 47,72 | 48,96 | 47,26 | 48,96 | 35M | 3.548 |
| 25/07/2019 | -0,90% | -0,44 | 48,72 | 49,11 | 48,25 | 49,46 | 31M | 3.753 |
| 24/07/2019 | -0,89% | -0,44 | 49,16 | 49,92 | 49,16 | 49,92 | 30M | 4.004 |
| 23/07/2019 | 1,33% | 0,65 | 49,60 | 48,97 | 48,74 | 49,94 | 44M | 4.066 |
| 22/07/2019 | -1,07% | -0,53 | 48,95 | 49,49 | 48,55 | 49,67 | 36M | 3.536 |
| 19/07/2019 | -2,21% | -1,12 | 49,48 | 50,70 | 49,03 | 50,86 | 37M | 4.752 |
| 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 |
Date,Open,High,Low,Close,Volume
05-Dec-19,63.00,63.62,62.79,63.00,58042865
04-Dec-19,62.04,62.96,61.80,62.95,35642121
03-Dec-19,62.31,63.14,61.93,62.00,62577336
02-Dec-19,63.27,64.39,61.80,62.50,115827911
29-Nov-19,61.95,63.55,61.60,63.25,60150309
28-Nov-19,61.60,61.98,61.10,61.95,20114279
27-Nov-19,60.82,61.78,60.10,61.60,29631231
26-Nov-19,61.45,61.45,60.14,60.44,44608709
25-Nov-19,61.30,62.40,61.23,61.50,40067260
22-Nov-19,61.11,61.22,60.39,61.04,47359706
21-Nov-19,58.87,61.41,58.33,61.01,92451923
19-Nov-19,57.85,59.15,57.27,58.39,112561890
18-Nov-19,59.00,59.62,57.40,57.40,78321094
14-Nov-19,58.46,59.56,58.41,58.90,73822839
13-Nov-19,59.00,59.99,58.03,58.45,163273465
12-Nov-19,55.16,56.50,54.75,56.25,83254964
11-Nov-19,54.52,55.14,54.35,55.14,31031967
08-Nov-19,55.32,55.76,54.50,54.97,63554954
07-Nov-19,55.46,55.77,54.99,55.32,42179265
06-Nov-19,54.85,55.50,54.49,55.00,36505505
05-Nov-19,55.90,56.15,54.20,54.85,101048665
04-Nov-19,57.60,57.60,55.65,55.71,40472915
01-Nov-19,55.70,57.24,55.15,57.11,82827674
31-Oct-19,54.38,55.96,54.13,55.67,80150742
30-Oct-19,53.09,54.67,52.80,54.40,40034772
29-Oct-19,52.86,53.61,52.66,53.09,44371396
28-Oct-19,53.21,53.59,52.28,52.90,41585082
25-Oct-19,54.00,54.30,53.31,53.31,64052622
24-Oct-19,53.21,54.24,52.99,53.99,35600787
23-Oct-19,53.12,53.48,52.32,53.20,31196330
22-Oct-19,52.30,53.33,51.84,52.89,69739544
21-Oct-19,51.68,52.64,51.08,52.14,33322676
18-Oct-19,51.36,51.92,50.96,51.50,43277679
17-Oct-19,51.27,52.30,51.27,51.50,51436770
16-Oct-19,49.95,51.05,49.37,51.05,29693533
15-Oct-19,49.88,51.03,49.61,49.90,43470334
14-Oct-19,50.29,50.66,49.88,49.88,27508517
11-Oct-19,50.00,50.83,49.73,50.10,58863724
10-Oct-19,50.26,50.43,49.59,49.59,71980606
09-Oct-19,49.81,50.72,49.75,50.15,19576017
08-Oct-19,49.29,50.10,49.08,49.59,34793566
07-Oct-19,50.30,50.78,49.06,49.06,45093103
04-Oct-19,49.84,50.52,49.18,50.35,22019842
03-Oct-19,49.42,49.93,48.66,49.87,25168717
02-Oct-19,49.38,49.38,48.54,49.17,41945398
01-Oct-19,49.76,49.97,48.70,49.53,54652470
30-Sep-19,49.10,50.35,49.10,49.61,28050148
27-Sep-19,50.10,50.32,49.00,49.00,32299354
26-Sep-19,50.25,50.61,49.35,50.07,36854605
25-Sep-19,50.55,50.56,49.52,49.93,25563365
24-Sep-19,51.26,51.40,50.60,50.60,40831974
23-Sep-19,51.98,51.98,50.81,51.03,27077926
20-Sep-19,52.24,52.25,50.85,52.00,51596663
19-Sep-19,50.85,52.25,50.77,52.24,35614732
18-Sep-19,50.31,51.11,49.90,50.31,28019689
17-Sep-19,49.43,50.69,49.20,50.31,33244731
16-Sep-19,50.01,50.23,49.42,49.42,43546129
13-Sep-19,50.80,50.90,49.68,49.92,31482449
12-Sep-19,50.75,51.54,50.31,50.52,22772947
11-Sep-19,49.70,50.41,49.64,50.41,39817301
10-Sep-19,49.91,50.27,48.75,49.63,50129894
09-Sep-19,51.72,52.24,49.77,49.77,46917473
06-Sep-19,52.75,52.75,51.34,51.67,40039253
05-Sep-19,52.87,53.47,52.22,52.22,27709514
04-Sep-19,53.59,53.59,52.11,52.50,42578805
03-Sep-19,54.13,54.19,52.77,52.81,33620238
02-Sep-19,52.90,54.50,52.21,54.16,56280446
30-Aug-19,50.91,53.00,50.72,52.10,138070079
29-Aug-19,49.70,51.00,49.20,50.30,56523515
28-Aug-19,48.50,49.50,47.78,49.31,77964099
27-Aug-19,49.59,50.03,48.22,48.45,83279726
26-Aug-19,50.41,51.29,49.02,49.02,42960544
23-Aug-19,51.00,51.31,49.50,49.50,27912622
22-Aug-19,51.96,52.37,51.13,51.61,21998674
21-Aug-19,52.60,53.20,51.73,51.92,51249247
20-Aug-19,52.99,53.05,51.16,52.48,44626435
19-Aug-19,51.60,53.42,51.54,52.60,53773454
16-Aug-19,49.26,51.35,49.25,51.35,32670377
15-Aug-19,49.96,50.80,48.37,48.97,36832388
14-Aug-19,51.00,51.40,49.50,49.50,31775882
13-Aug-19,51.01,51.76,50.51,51.76,20999689
12-Aug-19,51.96,51.96,50.68,51.00,23741617
09-Aug-19,51.10,52.09,51.08,52.09,22756051
08-Aug-19,50.56,51.71,50.22,51.03,34275134
07-Aug-19,49.40,50.33,48.55,50.33,22284163
06-Aug-19,48.37,49.45,47.84,49.45,16516129
05-Aug-19,48.80,48.80,47.55,47.80,24651462
02-Aug-19,50.19,50.19,48.36,49.11,36931553
01-Aug-19,49.56,50.72,49.16,50.00,37550814
31-Jul-19,48.79,49.50,48.26,49.15,48435870
30-Jul-19,47.17,48.56,47.05,48.45,31454311
29-Jul-19,47.73,47.95,46.71,47.17,35663446
26-Jul-19,48.96,48.96,47.26,47.72,35288220
25-Jul-19,49.11,49.46,48.25,48.72,30700418
24-Jul-19,49.92,49.92,49.16,49.16,30124376
23-Jul-19,48.97,49.94,48.74,49.60,44406820
22-Jul-19,49.49,49.67,48.55,48.95,35538444
19-Jul-19,50.70,50.86,49.03,49.48,37476621
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-19,49.94,51.09,49.52,50.50,23469217
12-Jul-19,49.98,50.28,49.00,49.43,23469217
11-Jul-19,49.67,51.29,49.01,49.45,23469217
10-Jul-19,47.90,49.50,47.85,49.50,23469217
08-Jul-19,47.60,48.14,47.25,47.46,23469217
05-Jul-19,48.29,48.29,47.21,47.50,23469217
04-Jul-19,48.62,48.88,48.22,48.41,23469217
03-Jul-19,47.49,48.57,47.26,48.57,23469217
02-Jul-19,48.05,48.50,46.98,47.32,23469217
01-Jul-19,49.35,49.35,47.80,48.19,23469217
28-Jun-19,47.47,49.05,47.47,48.60,23469217
27-Jun-19,47.25,47.78,46.90,47.30,23469217
26-Jun-19,47.25,47.78,46.88,47.30,23469217
25-Jun-19,48.25,48.25,46.89,47.25,23469217
24-Jun-19,48.99,49.00,47.35,48.30,23469217
21-Jun-19,49.25,49.79,48.16,48.75,23469217
19-Jun-19,47.80,49.00,47.44,49.00,23469217
18-Jun-19,47.61,48.92,47.37,47.64,23469217
17-Jun-19,48.01,48.70,47.42,47.42,23469217
14-Jun-19,48.70,49.19,48.09,48.09,23469217
13-Jun-19,47.00,48.92,46.71,48.63,23469217
12-Jun-19,47.44,47.83,46.70,46.70,23469217
11-Jun-19,47.80,47.91,46.68,47.40,23469217
10-Jun-19,47.61,47.87,46.57,47.49,23469217
07-Jun-19,48.06,48.51,47.21,47.61,23469217
06-Jun-19,48.15,48.44,47.95,48.00,23469217
05-Jun-19,47.99,49.37,47.81,48.10,23469217
04-Jun-19,47.91,48.00,47.02,47.80,23469217
03-Jun-19,48.10,48.68,47.30,47.51,23469217
31-May-19,46.35,48.34,46.35,48.00,23469217
30-May-19,46.10,47.96,46.04,46.79,23469217
29-May-19,45.13,46.08,45.13,46.06,23469217
28-May-19,44.85,45.60,44.35,45.22,23469217
*exoneração de responsabilidade