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
29/07/2021	0,65%	0,04	6,21	6,18	6,11	6,23	38M	8.323
28/07/2021	1,65%	0,10	6,17	6,09	6,09	6,18	39M	12.096
27/07/2021	0,66%	0,04	6,07	6,02	6,00	6,12	32M	8.887
26/07/2021	-0,33%	-0,02	6,03	6,06	6,03	6,09	35M	9.130
23/07/2021	-0,82%	-0,05	6,05	6,12	6,03	6,13	18M	7.721
22/07/2021	0,99%	0,06	6,10	6,03	6,02	6,13	23M	7.037
21/07/2021	0,50%	0,03	6,04	6,01	5,98	6,06	23M	7.438
20/07/2021	-0,17%	-0,01	6,01	6,02	5,98	6,06	35M	10.961
19/07/2021	-0,17%	-0,01	6,02	5,98	5,95	6,03	42M	15.434
16/07/2021	1,34%	0,08	6,03	5,97	5,96	6,04	46M	10.581
15/07/2021	-0,67%	-0,04	5,95	6,00	5,95	6,04	55M	13.369

14/07/2021	0,00%	0,00	5,99	6,01	5,96	6,02	49M	19.562
13/07/2021	-0,66%	-0,04	5,99	5,99	5,95	6,01	44M	10.864
12/07/2021	1,34%	0,08	6,03	5,98	5,97	6,03	44M	25.349
08/07/2021	-2,14%	-0,13	5,95	5,98	5,91	6,03	67M	18.918
07/07/2021	0,50%	0,03	6,08	6,07	5,97	6,10	45M	19.867
06/07/2021	-0,49%	-0,03	6,05	6,06	5,94	6,08	37M	15.002
05/07/2021	1,84%	0,11	6,08	5,99	5,93	6,10	24M	8.255
02/07/2021	0,67%	0,04	5,97	5,98	5,90	5,99	25M	9.558
01/07/2021	0,00%	0,00	5,93	5,94	5,87	6,01	67M	17.299
30/06/2021	0,17%	0,01	5,93	5,91	5,85	5,97	54M	13.706
29/06/2021	-2,15%	-0,13	5,92	6,05	5,91	6,08	50M	14.551
28/06/2021	-0,98%	-0,06	6,05	6,13	6,01	6,14	35M	10.875
25/06/2021	-0,97%	-0,06	6,11	6,18	6,07	6,21	34M	12.645
24/06/2021	-0,16%	-0,01	6,17	6,24	6,16	6,24	34M	9.488
23/06/2021	-0,64%	-0,04	6,18	6,24	6,17	6,32	41M	13.614
22/06/2021	-0,80%	-0,05	6,22	6,25	6,18	6,26	40M	12.620
21/06/2021	1,13%	0,07	6,27	6,22	6,16	6,27	53M	13.785
18/06/2021	-0,64%	-0,04	6,20	6,28	6,20	6,35	97M	24.224
17/06/2021	0,16%	0,01	6,24	6,22	6,20	6,32	50M	13.477
16/06/2021	-2,04%	-0,13	6,23	6,38	6,22	6,38	60M	21.484
15/06/2021	-0,62%	-0,04	6,36	6,43	6,32	6,48	35M	9.451
14/06/2021	2,40%	0,15	6,40	6,29	6,26	6,42	34M	9.913
11/06/2021	0,32%	0,02	6,25	6,27	6,21	6,30	29M	13.587
10/06/2021	0,97%	0,06	6,23	6,20	6,18	6,28	40M	13.208
09/06/2021	-1,75%	-0,11	6,17	6,29	6,17	6,33	53M	15.224
08/06/2021	-1,41%	-0,09	6,28	6,38	6,26	6,40	38M	10.887
07/06/2021	-0,93%	-0,06	6,37	6,41	6,35	6,44	43M	12.477
04/06/2021	-1,08%	-0,07	6,43	6,47	6,32	6,47	51M	18.208
02/06/2021	2,04%	0,13	6,50	6,38	6,38	6,50	50M	24.434
01/06/2021	-0,16%	-0,01	6,37	6,35	6,35	6,46	55M	14.919
31/05/2021	-1,39%	-0,09	6,38	6,45	6,29	6,45	47M	19.140
28/05/2021	2,37%	0,15	6,47	6,27	6,24	6,47	71M	24.008
27/05/2021	1,44%	0,09	6,32	6,23	6,15	6,32	114M	18.453
26/05/2021	0,32%	0,02	6,23	6,22	6,14	6,24	49M	10.903
25/05/2021	0,32%	0,02	6,21	6,22	6,16	6,28	52M	10.790
24/05/2021	1,81%	0,11	6,19	6,10	6,10	6,22	38M	11.485
21/05/2021	-0,49%	-0,03	6,08	6,10	6,06	6,15	26M	7.683
20/05/2021	1,33%	0,08	6,11	6,03	6,00	6,12	36M	11.497
19/05/2021	0,00%	0,00	6,03	5,99	5,97	6,12	33M	12.362
18/05/2021	1,52%	0,09	6,03	5,97	5,90	6,04	29M	8.560
17/05/2021	1,89%	0,11	5,94	5,83	5,81	5,97	52M	17.848
14/05/2021	0,52%	0,03	5,83	5,85	5,81	5,88	31M	9.860
13/05/2021	0,52%	0,03	5,80	5,80	5,76	5,88	44M	13.792
12/05/2021	-3,67%	-0,22	5,77	5,99	5,73	5,99	83M	27.439
11/05/2021	0,67%	0,04	5,99	5,89	5,85	6,01	36M	13.482
10/05/2021	-1,16%	-0,07	5,95	6,05	5,93	6,06	40M	12.984
07/05/2021	0,67%	0,04	6,02	6,01	5,95	6,07	44M	10.129
06/05/2021	-0,83%	-0,05	5,98	6,05	5,93	6,12	40M	12.829
05/05/2021	0,50%	0,03	6,03	6,04	5,88	6,04	66M	20.556
04/05/2021	-2,12%	-0,13	6,00	6,13	5,97	6,13	144M	31.954
03/05/2021	-2,08%	-0,13	6,13	6,26	5,99	6,32	143M	44.305
30/04/2021	-1,88%	-0,12	6,26	6,26	6,09	6,45	235M	28.453
29/04/2021	0,16%	0,01	6,38	6,37	6,20	6,46	79M	12.717
28/04/2021	-1,55%	-0,10	6,37	6,49	6,34	6,52	49M	13.977
27/04/2021	-0,15%	-0,01	6,47	6,51	6,42	6,52	32M	10.771
26/04/2021	-0,31%	-0,02	6,48	6,49	6,41	6,55	33M	14.630
23/04/2021	0,62%	0,04	6,50	6,51	6,41	6,58	55M	22.993
22/04/2021	-3,00%	-0,20	6,46	6,73	6,46	6,73	46M	12.020
20/04/2021	1,06%	0,07	6,66	6,54	6,52	6,74	52M	13.706
19/04/2021	0,76%	0,05	6,59	6,54	6,42	6,59	80M	20.194
16/04/2021	1,87%	0,12	6,54	6,41	6,35	6,55	106M	34.937
15/04/2021	1,90%	0,12	6,42	6,32	6,28	6,42	65M	26.609
14/04/2021	1,12%	0,07	6,30	6,26	6,24	6,42	95M	29.342
13/04/2021	0,81%	0,05	6,23	6,19	6,13	6,30	85M	22.563
12/04/2021	-1,12%	-0,07	6,18	6,25	6,04	6,28	85M	33.606
09/04/2021	-0,48%	-0,03	6,25	6,26	6,20	6,32	82M	25.188
08/04/2021	-0,63%	-0,04	6,28	6,33	6,24	6,37	99M	32.591
07/04/2021	0,00%	0,00	6,32	6,34	6,29	6,49	72M	19.688
06/04/2021	0,16%	0,01	6,32	6,33	6,20	6,38	76M	30.064
05/04/2021	-0,79%	-0,05	6,31	6,38	6,30	6,44	76M	15.404
01/04/2021	-10,80%	-0,77	6,36	6,62	6,33	6,62	172M	28.249
31/03/2021	0,85%	0,06	7,13	7,10	7,09	7,26	147M	23.602
30/03/2021	0,14%	0,01	7,07	7,07	6,97	7,10	141M	30.717
29/03/2021	1,15%	0,08	7,06	7,00	6,99	7,16	93M	28.388
26/03/2021	1,60%	0,11	6,98	6,89	6,87	7,01	70M	13.800
25/03/2021	0,73%	0,05	6,87	6,87	6,76	6,95	125M	36.701
24/03/2021	-3,67%	-0,26	6,82	7,09	6,78	7,10	111M	24.161
23/03/2021	-0,28%	-0,02	7,08	7,07	7,05	7,16	70M	13.631
22/03/2021	1,57%	0,11	7,10	7,04	6,99	7,15	91M	19.229
19/03/2021	0,58%	0,04	6,99	7,01	6,99	7,21	150M	29.848
18/03/2021	-0,43%	-0,03	6,95	7,20	6,91	7,33	144M	36.857
17/03/2021	1,45%	0,10	6,98	6,85	6,79	7,07	114M	19.598
16/03/2021	1,78%	0,12	6,88	6,79	6,65	7,03	116M	27.035
15/03/2021	7,30%	0,46	6,76	6,30	6,26	6,80	117M	25.270
12/03/2021	-89,73%	-55,06	6,30	6,28	6,12	6,55	81M	25.852
11/03/2021	-0,45%	-0,28	61,36	62,03	60,99	62,59	61M	5.867
10/03/2021	4,17%	2,47	61,64	59,49	59,17	61,73	73M	6.784
09/03/2021	-0,64%	-0,38	59,17	59,55	59,17	60,81	85M	10.191
08/03/2021	-2,55%	-1,56	59,55	59,89	59,55	61,78	77M	8.550
05/03/2021	-2,77%	-1,74	61,11	63,00	60,86	63,29	64M	6.849
04/03/2021	4,73%	2,84	62,85	60,01	60,01	63,31	104M	8.599
03/03/2021	-0,79%	-0,48	60,01	60,38	58,44	61,29	124M	13.054
02/03/2021	2,54%	1,50	60,49	58,50	57,70	61,39	114M	10.672
01/03/2021	0,70%	0,41	58,99	58,81	58,35	60,55	83M	9.226
26/02/2021	-1,63%	-0,97	58,58	59,83	58,58	60,54	98M	6.357
25/02/2021	-3,17%	-1,95	59,55	61,37	59,55	61,99	98M	9.847
24/02/2021	0,59%	0,36	61,50	61,72	61,31	62,64	78M	6.849
23/02/2021	1,66%	1,00	61,14	61,19	60,67	62,80	88M	9.221
22/02/2021	-4,93%	-3,12	60,14	59,82	59,11	61,85	131M	11.630
19/02/2021	0,27%	0,17	63,26	63,09	62,18	63,86	79M	6.716
18/02/2021	-3,12%	-2,03	63,09	65,15	62,88	65,29	114M	10.310
17/02/2021	-1,17%	-0,77	65,12	65,90	65,03	66,44	62M	5.513
12/02/2021	-1,91%	-1,28	65,89	67,16	65,89	67,35	49M	4.236
11/02/2021	1,31%	0,87	67,17	66,50	66,50	68,18	42M	3.898
10/02/2021	-0,90%	-0,60	66,30	67,09	66,17	67,11	80M	7.515
09/02/2021	-1,33%	-0,90	66,90	67,61	66,44	67,92	72M	5.733
08/02/2021	-0,19%	-0,13	67,80	68,14	67,06	68,67	55M	5.278
05/02/2021	0,88%	0,59	67,93	67,40	66,00	68,30	81M	7.594
04/02/2021	1,98%	1,31	67,34	66,82	65,62	67,59	70M	5.564
03/02/2021	-0,26%	-0,17	66,03	66,36	65,51	66,76	56M	5.227
02/02/2021	1,22%	0,80	66,20	65,80	65,55	66,94	106M	10.183
01/02/2021	0,18%	0,12	65,40	65,99	63,91	66,07	117M	10.897
29/01/2021	-1,33%	-0,88	65,28	65,77	65,23	66,52	96M	8.490
28/01/2021	2,65%	1,71	66,16	64,54	64,25	66,48	94M	7.825
27/01/2021	1,24%	0,79	64,45	63,51	63,35	66,25	90M	7.038
26/01/2021	-2,53%	-1,65	63,66	65,20	63,66	66,11	66M	5.741
22/01/2021	-1,46%	-0,97	65,31	65,62	64,00	65,86	82M	7.152
21/01/2021	1,77%	1,15	66,28	66,51	64,90	67,19	125M	9.970
20/01/2021	0,22%	0,14	65,13	65,12	63,80	65,43	54M	5.669
19/01/2021	-0,41%	-0,27	64,99	65,41	64,00	65,71	68M	5.561
18/01/2021	-1,14%	-0,75	65,26	66,76	65,15	67,19	53M	3.680
15/01/2021	-1,55%	-1,04	66,01	66,72	65,76	67,24	95M	9.388
14/01/2021	-	-	67,05	65,59	64,91	67,69	150M	12.374

Date,Open,High,Low,Close,Volume
29-Jul-21,6.18,6.23,6.11,6.21,38481937
28-Jul-21,6.09,6.18,6.09,6.17,39276389
27-Jul-21,6.02,6.12,6.00,6.07,31863421
26-Jul-21,6.06,6.09,6.03,6.03,35118371
23-Jul-21,6.12,6.13,6.03,6.05,18309858
22-Jul-21,6.03,6.13,6.02,6.10,22734048
21-Jul-21,6.01,6.06,5.98,6.04,23032802
20-Jul-21,6.02,6.06,5.98,6.01,35127259
19-Jul-21,5.98,6.03,5.95,6.02,42299290
16-Jul-21,5.97,6.04,5.96,6.03,46354305
15-Jul-21,6.00,6.04,5.95,5.95,54708198
14-Jul-21,6.01,6.02,5.96,5.99,48643798
13-Jul-21,5.99,6.01,5.95,5.99,44495950
12-Jul-21,5.98,6.03,5.97,6.03,44339469
08-Jul-21,5.98,6.03,5.91,5.95,67294002
07-Jul-21,6.07,6.10,5.97,6.08,45163526
06-Jul-21,6.06,6.08,5.94,6.05,36723387
05-Jul-21,5.99,6.10,5.93,6.08,23651122
02-Jul-21,5.98,5.99,5.90,5.97,25238551
01-Jul-21,5.94,6.01,5.87,5.93,67036385
30-Jun-21,5.91,5.97,5.85,5.93,54453593
29-Jun-21,6.05,6.08,5.91,5.92,50253289
28-Jun-21,6.13,6.14,6.01,6.05,34733495
25-Jun-21,6.18,6.21,6.07,6.11,33560469
24-Jun-21,6.24,6.24,6.16,6.17,33927896
23-Jun-21,6.24,6.32,6.17,6.18,40589755
22-Jun-21,6.25,6.26,6.18,6.22,40256487
21-Jun-21,6.22,6.27,6.16,6.27,53348688
18-Jun-21,6.28,6.35,6.20,6.20,97044824
17-Jun-21,6.22,6.32,6.20,6.24,50110844
16-Jun-21,6.38,6.38,6.22,6.23,60148937
15-Jun-21,6.43,6.48,6.32,6.36,35434501
14-Jun-21,6.29,6.42,6.26,6.40,34047039
11-Jun-21,6.27,6.30,6.21,6.25,29053237
10-Jun-21,6.20,6.28,6.18,6.23,39649704
09-Jun-21,6.29,6.33,6.17,6.17,52769098
08-Jun-21,6.38,6.40,6.26,6.28,37550136
07-Jun-21,6.41,6.44,6.35,6.37,42850549
04-Jun-21,6.47,6.47,6.32,6.43,51396245
02-Jun-21,6.38,6.50,6.38,6.50,49685196
01-Jun-21,6.35,6.46,6.35,6.37,55358635
31-May-21,6.45,6.45,6.29,6.38,46996072
28-May-21,6.27,6.47,6.24,6.47,70920460
27-May-21,6.23,6.32,6.15,6.32,113793075
26-May-21,6.22,6.24,6.14,6.23,48830279
25-May-21,6.22,6.28,6.16,6.21,51831571
24-May-21,6.10,6.22,6.10,6.19,38344440
21-May-21,6.10,6.15,6.06,6.08,25725610
20-May-21,6.03,6.12,6.00,6.11,35833310
19-May-21,5.99,6.12,5.97,6.03,33129001
18-May-21,5.97,6.04,5.90,6.03,28575434
17-May-21,5.83,5.97,5.81,5.94,52453617
14-May-21,5.85,5.88,5.81,5.83,31499054
13-May-21,5.80,5.88,5.76,5.80,44441380
12-May-21,5.99,5.99,5.73,5.77,83284470
11-May-21,5.89,6.01,5.85,5.99,36493433
10-May-21,6.05,6.06,5.93,5.95,39962076
07-May-21,6.01,6.07,5.95,6.02,43632476
06-May-21,6.05,6.12,5.93,5.98,39700846
05-May-21,6.04,6.04,5.88,6.03,66237441
04-May-21,6.13,6.13,5.97,6.00,143766201
03-May-21,6.26,6.32,5.99,6.13,143245187
30-Apr-21,6.26,6.45,6.09,6.26,234847981
29-Apr-21,6.37,6.46,6.20,6.38,79307917
28-Apr-21,6.49,6.52,6.34,6.37,48927674
27-Apr-21,6.51,6.52,6.42,6.47,32221720
26-Apr-21,6.49,6.55,6.41,6.48,32605272
23-Apr-21,6.51,6.58,6.41,6.50,54796037
22-Apr-21,6.73,6.73,6.46,6.46,46458295
20-Apr-21,6.54,6.74,6.52,6.66,51834723
19-Apr-21,6.54,6.59,6.42,6.59,79518704
16-Apr-21,6.41,6.55,6.35,6.54,106185732
15-Apr-21,6.32,6.42,6.28,6.42,64971491
14-Apr-21,6.26,6.42,6.24,6.30,95007359
13-Apr-21,6.19,6.30,6.13,6.23,84675432
12-Apr-21,6.25,6.28,6.04,6.18,84951348
09-Apr-21,6.26,6.32,6.20,6.25,82417836
08-Apr-21,6.33,6.37,6.24,6.28,99476967
07-Apr-21,6.34,6.49,6.29,6.32,72017919
06-Apr-21,6.33,6.38,6.20,6.32,75905101
05-Apr-21,6.38,6.44,6.30,6.31,75614963
01-Apr-21,6.62,6.62,6.33,6.36,172117224
31-Mar-21,7.10,7.26,7.09,7.13,147211531
30-Mar-21,7.07,7.10,6.97,7.07,141457024
29-Mar-21,7.00,7.16,6.99,7.06,93474815
26-Mar-21,6.89,7.01,6.87,6.98,69910502
25-Mar-21,6.87,6.95,6.76,6.87,125144414
24-Mar-21,7.09,7.10,6.78,6.82,111147351
23-Mar-21,7.07,7.16,7.05,7.08,70100303
22-Mar-21,7.04,7.15,6.99,7.10,90977897
19-Mar-21,7.01,7.21,6.99,6.99,150055175
18-Mar-21,7.20,7.33,6.91,6.95,143681564
17-Mar-21,6.85,7.07,6.79,6.98,114261514
16-Mar-21,6.79,7.03,6.65,6.88,116158150
15-Mar-21,6.30,6.80,6.26,6.76,117309612
12-Mar-21,6.28,6.55,6.12,6.30,80926882
11-Mar-21,62.03,62.59,60.99,61.36,60683356
10-Mar-21,59.49,61.73,59.17,61.64,72921204
09-Mar-21,59.55,60.81,59.17,59.17,85164059
08-Mar-21,59.89,61.78,59.55,59.55,77409283
05-Mar-21,63.00,63.29,60.86,61.11,63525721
04-Mar-21,60.01,63.31,60.01,62.85,104169388
03-Mar-21,60.38,61.29,58.44,60.01,123829638
02-Mar-21,58.50,61.39,57.70,60.49,114021638
01-Mar-21,58.81,60.55,58.35,58.99,82545741
26-Feb-21,59.83,60.54,58.58,58.58,98189012
25-Feb-21,61.37,61.99,59.55,59.55,98371108
24-Feb-21,61.72,62.64,61.31,61.50,78432964
23-Feb-21,61.19,62.80,60.67,61.14,87703460
22-Feb-21,59.82,61.85,59.11,60.14,131174621
19-Feb-21,63.09,63.86,62.18,63.26,79339211
18-Feb-21,65.15,65.29,62.88,63.09,114440071
17-Feb-21,65.90,66.44,65.03,65.12,62483380
12-Feb-21,67.16,67.35,65.89,65.89,49366113
11-Feb-21,66.50,68.18,66.50,67.17,42095441
10-Feb-21,67.09,67.11,66.17,66.30,80177907
09-Feb-21,67.61,67.92,66.44,66.90,72165574
08-Feb-21,68.14,68.67,67.06,67.80,55128778
05-Feb-21,67.40,68.30,66.00,67.93,80694173
04-Feb-21,66.82,67.59,65.62,67.34,69889134
03-Feb-21,66.36,66.76,65.51,66.03,56359043
02-Feb-21,65.80,66.94,65.55,66.20,106122830
01-Feb-21,65.99,66.07,63.91,65.40,116574985
29-Jan-21,65.77,66.52,65.23,65.28,95878365
28-Jan-21,64.54,66.48,64.25,66.16,93733804
27-Jan-21,63.51,66.25,63.35,64.45,90389333
26-Jan-21,65.20,66.11,63.66,63.66,65522054
22-Jan-21,65.62,65.86,64.00,65.31,81717981
21-Jan-21,66.51,67.19,64.90,66.28,125284267
20-Jan-21,65.12,65.43,63.80,65.13,54392232
19-Jan-21,65.41,65.71,64.00,64.99,67664982
18-Jan-21,66.76,67.19,65.15,65.26,53001877
15-Jan-21,66.72,67.24,65.76,66.01,95220618
14-Jan-21,65.59,67.69,64.91,67.05,149871976

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs 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: CPLE6

cotações, gráficos e mais...