Cotação atual, histórico e gráfico do papel: CPLE6

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
04-Jul-22,6.98,6.99,6.86,6.87,37235507
01-Jul-22,6.83,7.07,6.80,6.98,77957958
30-Jun-22,6.80,6.92,6.72,6.83,74230553
29-Jun-22,7.02,7.05,6.82,6.85,61232593
28-Jun-22,7.09,7.13,6.92,6.99,50167170
27-Jun-22,6.94,7.13,6.87,7.04,54966780
24-Jun-22,6.92,6.97,6.81,6.93,51807996
23-Jun-22,7.07,7.08,6.87,6.88,100633621
22-Jun-22,6.90,7.06,6.87,7.03,61948606
21-Jun-22,7.05,7.08,6.88,6.88,53969187
20-Jun-22,7.01,7.06,6.92,7.01,31663478
17-Jun-22,6.94,7.00,6.87,7.00,79009498
15-Jun-22,6.95,7.08,6.93,7.02,82367219
14-Jun-22,6.92,7.02,6.83,6.90,63169661
13-Jun-22,6.86,6.97,6.81,6.89,93505571
10-Jun-22,7.01,7.03,6.90,6.95,72740832
09-Jun-22,7.06,7.18,7.01,7.05,66395214
08-Jun-22,7.08,7.14,7.03,7.06,49872788
07-Jun-22,7.22,7.24,7.06,7.10,57854805
06-Jun-22,7.29,7.32,7.16,7.21,38611121
03-Jun-22,7.43,7.45,7.27,7.27,55768545
02-Jun-22,7.39,7.47,7.30,7.41,45558357
01-Jun-22,7.37,7.38,7.26,7.33,76608178
31-May-22,7.26,7.40,7.22,7.37,84090053
30-May-22,7.43,7.48,7.20,7.20,43439683
27-May-22,7.53,7.54,7.37,7.41,119978662
26-May-22,7.65,7.67,7.52,7.57,68776652
25-May-22,7.71,7.77,7.62,7.64,71383206
24-May-22,7.60,7.75,7.60,7.72,60667010
23-May-22,7.51,7.66,7.50,7.60,70411007
20-May-22,7.37,7.51,7.35,7.47,73036396
19-May-22,7.26,7.37,7.20,7.31,57052825
18-May-22,7.25,7.38,7.20,7.22,111945329
17-May-22,7.17,7.29,7.12,7.24,69210991
16-May-22,7.05,7.16,7.05,7.10,44736094
13-May-22,6.93,7.12,6.87,7.05,59820046
12-May-22,6.65,6.94,6.63,6.91,82090825
11-May-22,6.72,6.78,6.63,6.69,85909264
10-May-22,6.80,6.82,6.69,6.72,84593684
09-May-22,6.64,6.78,6.59,6.74,57238104
06-May-22,6.69,6.78,6.64,6.69,69019059
05-May-22,6.69,6.75,6.58,6.70,78539968
04-May-22,6.81,6.81,6.59,6.75,126362934
03-May-22,6.80,6.93,6.78,6.83,79243590
02-May-22,6.77,6.94,6.72,6.79,117022951
29-Apr-22,7.67,7.78,7.42,7.44,130254148
28-Apr-22,7.71,7.72,7.57,7.62,62769359
27-Apr-22,7.60,7.76,7.59,7.69,83461528
26-Apr-22,7.54,7.70,7.53,7.57,122704031
25-Apr-22,7.46,7.60,7.42,7.54,126025363
22-Apr-22,7.27,7.52,7.27,7.47,123760375
20-Apr-22,7.37,7.42,7.25,7.35,71508629
19-Apr-22,7.56,7.56,7.31,7.35,79362008
18-Apr-22,7.59,7.67,7.52,7.53,53752200
14-Apr-22,7.52,7.60,7.47,7.59,68429724
13-Apr-22,7.45,7.64,7.43,7.53,111413626
12-Apr-22,7.45,7.54,7.40,7.42,102697770
11-Apr-22,7.40,7.48,7.35,7.38,45967831
08-Apr-22,7.51,7.54,7.41,7.44,73717099
07-Apr-22,7.52,7.62,7.49,7.49,61430599
06-Apr-22,7.49,7.58,7.42,7.55,79233125
05-Apr-22,7.55,7.60,7.45,7.49,65373808
04-Apr-22,7.63,7.72,7.53,7.55,59985703
01-Apr-22,7.59,7.66,7.55,7.62,123717470
31-Mar-22,7.51,7.63,7.46,7.56,75911049
30-Mar-22,7.40,7.55,7.31,7.50,69123630
29-Mar-22,7.39,7.42,7.25,7.37,104326041
28-Mar-22,7.59,7.59,7.28,7.31,127648455
25-Mar-22,7.65,7.66,7.51,7.56,100709364
24-Mar-22,7.62,7.72,7.59,7.60,95494955
23-Mar-22,7.70,7.79,7.53,7.57,155890188
22-Mar-22,7.68,7.88,7.66,7.84,177667071
21-Mar-22,7.48,7.64,7.44,7.62,107852501
18-Mar-22,7.31,7.46,7.30,7.43,149103506
17-Mar-22,7.22,7.36,7.17,7.32,77120663
16-Mar-22,7.19,7.22,7.09,7.19,102598300
15-Mar-22,7.19,7.22,7.12,7.16,64282310
14-Mar-22,7.29,7.40,7.07,7.20,98196343
11-Mar-22,7.26,7.37,7.19,7.23,84518040
10-Mar-22,7.18,7.26,7.08,7.21,94662024
09-Mar-22,7.05,7.28,7.01,7.24,88977730
08-Mar-22,7.00,7.12,6.91,7.02,96565190
07-Mar-22,7.12,7.14,6.99,7.00,75945809
04-Mar-22,7.11,7.22,7.09,7.15,57788550
03-Mar-22,7.10,7.20,7.07,7.12,56914961
02-Mar-22,6.92,7.22,6.92,7.10,137477595
25-Feb-22,7.04,7.13,6.89,6.93,138639077
24-Feb-22,7.17,7.21,6.97,7.07,93967335
23-Feb-22,7.18,7.44,7.17,7.32,78387037
22-Feb-22,7.17,7.24,7.13,7.19,72011377
21-Feb-22,7.25,7.27,7.13,7.13,34963794
18-Feb-22,7.29,7.32,7.20,7.22,69523406
17-Feb-22,7.29,7.34,7.14,7.25,87007807
16-Feb-22,7.47,7.48,7.27,7.28,65294085
15-Feb-22,7.34,7.51,7.32,7.43,84921617
14-Feb-22,7.34,7.36,7.20,7.31,69198404
11-Feb-22,7.36,7.43,7.27,7.28,77611334
10-Feb-22,7.32,7.40,7.30,7.35,100938351
09-Feb-22,7.23,7.33,7.22,7.29,58705443
08-Feb-22,7.21,7.28,7.18,7.22,54302671
07-Feb-22,7.25,7.31,7.15,7.21,56372463
04-Feb-22,7.25,7.33,7.18,7.23,81530579
03-Feb-22,7.12,7.29,7.11,7.26,60921471
02-Feb-22,7.20,7.29,7.09,7.10,63940159
01-Feb-22,7.18,7.26,7.15,7.19,91961924
31-Jan-22,7.11,7.25,7.08,7.18,68786115
28-Jan-22,6.96,7.15,6.96,7.11,76625486
27-Jan-22,6.92,7.06,6.91,7.02,95674956
26-Jan-22,6.95,7.03,6.88,6.88,116141100
25-Jan-22,6.71,6.95,6.70,6.93,94728415
24-Jan-22,6.71,6.82,6.68,6.73,97239298
21-Jan-22,6.66,6.76,6.60,6.70,103841611
20-Jan-22,6.52,6.69,6.52,6.66,76254000
19-Jan-22,6.40,6.61,6.39,6.49,79719815
18-Jan-22,6.38,6.45,6.36,6.36,50364843
17-Jan-22,6.36,6.48,6.35,6.40,47874398
14-Jan-22,6.26,6.36,6.23,6.34,44490913
13-Jan-22,6.19,6.34,6.17,6.23,89830437
12-Jan-22,6.13,6.23,6.08,6.19,67429097
11-Jan-22,6.12,6.16,6.06,6.14,76863323
10-Jan-22,6.10,6.18,6.02,6.13,83148818
07-Jan-22,6.11,6.18,6.05,6.10,67044046
06-Jan-22,6.28,6.29,6.10,6.12,85987302
05-Jan-22,6.38,6.39,6.27,6.28,66259480
04-Jan-22,6.47,6.48,6.34,6.36,70301843
03-Jan-22,6.42,6.47,6.26,6.43,151276980
30-Dec-21,6.43,6.47,6.35,6.44,64393588
29-Dec-21,6.43,6.45,6.37,6.40,37447423
28-Dec-21,6.44,6.46,6.37,6.40,32052081
27-Dec-21,6.33,6.50,6.33,6.42,73926926
23-Dec-21,6.30,6.34,6.25,6.32,35521528
22-Dec-21,6.28,6.33,6.24,6.32,39796145
21-Dec-21,6.32,6.33,6.24,6.27,55209672
20-Dec-21,6.42,6.45,6.24,6.31,50231917