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
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	1,18%	0,13	11,15	11,02	10,95	11,26	223M	21.688
17/04/2025	1,57%	0,17	11,02	10,81	10,78	11,02	110M	10.819
16/04/2025	-0,46%	-0,05	10,85	10,80	10,80	10,97	100M	15.006
15/04/2025	-0,27%	-0,03	10,90	10,89	10,85	11,03	130M	18.273
14/04/2025	2,34%	0,25	10,93	10,80	10,67	10,94	118M	16.755
11/04/2025	0,56%	0,06	10,68	10,68	10,52	10,76	132M	19.518
10/04/2025	-0,09%	-0,01	10,62	10,52	10,49	10,69	134M	15.561
09/04/2025	1,53%	0,16	10,63	10,40	10,32	10,84	278M	39.516
08/04/2025	-0,57%	-0,06	10,47	10,56	10,44	10,73	252M	30.321
07/04/2025	-0,85%	-0,09	10,53	10,53	10,41	10,79	251M	44.903
04/04/2025	-1,94%	-0,21	10,62	10,75	10,52	10,81	214M	25.252
03/04/2025	2,56%	0,27	10,83	10,54	10,54	10,97	200M	19.715
02/04/2025	0,09%	0,01	10,56	10,52	10,47	10,64	106M	14.034
01/04/2025	1,34%	0,14	10,55	10,53	10,41	10,64	161M	21.279
31/03/2025	-0,67%	-0,07	10,41	10,47	10,41	10,56	113M	19.823
28/03/2025	-0,47%	-0,05	10,48	10,49	10,40	10,54	81M	13.771
27/03/2025	-0,28%	-0,03	10,53	10,56	10,49	10,70	134M	18.565
26/03/2025	0,67%	0,07	10,56	10,55	10,47	10,61	105M	17.450
25/03/2025	0,58%	0,06	10,49	10,44	10,42	10,60	100M	13.478
24/03/2025	-0,29%	-0,03	10,43	10,41	10,37	10,62	204M	19.929
21/03/2025	-0,38%	-0,04	10,46	10,51	10,42	10,58	180M	24.160
20/03/2025	-0,85%	-0,09	10,50	10,59	10,46	10,66	81M	16.226
19/03/2025	1,73%	0,18	10,59	10,45	10,42	10,70	171M	24.048
18/03/2025	0,19%	0,02	10,41	10,39	10,35	10,50	91M	16.949
17/03/2025	0,58%	0,06	10,39	10,31	10,26	10,46	138M	20.610
14/03/2025	2,38%	0,24	10,33	10,15	10,08	10,43	176M	21.924
13/03/2025	1,82%	0,18	10,09	9,91	9,82	10,16	104M	17.486
12/03/2025	0,41%	0,04	9,91	9,86	9,85	10,00	116M	15.852
11/03/2025	0,00%	0,00	9,87	9,82	9,71	9,89	124M	18.477
10/03/2025	-0,50%	-0,05	9,87	9,92	9,81	9,98	149M	21.878
07/03/2025	1,64%	0,16	9,92	9,70	9,61	9,96	159M	30.500
06/03/2025	-0,31%	-0,03	9,76	9,79	9,69	9,87	144M	29.083
05/03/2025	-0,81%	-0,08	9,79	9,73	9,57	9,84	153M	22.152
28/02/2025	-3,05%	-0,31	9,87	10,13	9,74	10,24	339M	40.774
27/02/2025	-0,29%	-0,03	10,18	10,25	10,13	10,25	95M	16.058
26/02/2025	-0,49%	-0,05	10,21	10,38	10,16	10,38	104M	16.883
25/02/2025	1,58%	0,16	10,26	10,13	10,09	10,36	158M	17.571
24/02/2025	-1,17%	-0,12	10,10	10,22	10,07	10,32	150M	15.047
21/02/2025	0,39%	0,04	10,22	10,18	10,12	10,25	99M	13.537
20/02/2025	0,30%	0,03	10,18	10,11	10,05	10,20	100M	12.451
19/02/2025	-0,39%	-0,04	10,15	10,19	10,07	10,21	89M	13.981
18/02/2025	-0,59%	-0,06	10,19	10,25	10,12	10,28	120M	16.763
17/02/2025	-0,68%	-0,07	10,25	10,32	10,20	10,39	154M	17.775
14/02/2025	3,10%	0,31	10,32	10,01	10,00	10,43	134M	19.706
13/02/2025	0,30%	0,03	10,01	9,96	9,90	10,04	112M	11.719
12/02/2025	-0,70%	-0,07	9,98	9,92	9,82	10,07	199M	31.505
11/02/2025	2,24%	0,22	10,05	9,85	9,84	10,21	190M	19.837
10/02/2025	1,03%	0,10	9,83	9,79	9,64	9,84	121M	22.535
07/02/2025	-1,32%	-0,13	9,73	9,80	9,67	9,88	92M	14.363
06/02/2025	0,51%	0,05	9,86	9,81	9,71	9,87	133M	12.210
05/02/2025	-0,10%	-0,01	9,81	9,86	9,75	9,87	84M	11.534
04/02/2025	0,41%	0,04	9,82	9,75	9,69	9,87	91M	15.628
03/02/2025	0,82%	0,08	9,78	9,67	9,63	9,89	162M	23.749
31/01/2025	-1,22%	-0,12	9,70	9,82	9,70	9,87	171M	17.735
30/01/2025	3,15%	0,30	9,82	9,52	9,51	9,89	172M	17.580
29/01/2025	0,11%	0,01	9,52	9,56	9,50	9,62	146M	17.716
28/01/2025	0,63%	0,06	9,51	9,45	9,39	9,56	140M	24.654
27/01/2025	2,72%	0,25	9,45	9,20	9,17	9,45	132M	17.954
24/01/2025	0,33%	0,03	9,20	9,14	9,11	9,28	108M	13.763
23/01/2025	-1,93%	-0,18	9,17	9,39	9,06	9,39	160M	24.713
22/01/2025	1,19%	0,11	9,35	9,30	9,26	9,46	158M	18.620
21/01/2025	0,98%	0,09	9,24	9,13	9,08	9,26	89M	10.304
20/01/2025	0,00%	0,00	9,15	9,15	9,09	9,24	93M	17.734
17/01/2025	2,01%	0,18	9,15	9,02	8,96	9,31	193M	15.514
16/01/2025	-1,75%	-0,16	8,97	9,15	8,92	9,16	118M	14.415
15/01/2025	3,16%	0,28	9,13	8,90	8,90	9,15	101M	18.710
14/01/2025	0,23%	0,02	8,85	8,80	8,73	8,88	83M	10.071
13/01/2025	0,80%	0,07	8,83	8,76	8,73	8,92	166M	20.423
10/01/2025	-2,12%	-0,19	8,76	8,92	8,72	8,93	139M	19.692
09/01/2025	-0,67%	-0,06	8,95	8,98	8,92	9,02	72M	19.212
08/01/2025	-1,53%	-0,14	9,01	9,11	8,98	9,12	120M	14.552
07/01/2025	0,66%	0,06	9,15	9,14	9,07	9,19	186M	18.304
06/01/2025	1,11%	0,10	9,09	9,07	8,99	9,18	162M	16.388
03/01/2025	-1,10%	-0,10	8,99	9,09	8,93	9,13	145M	22.945
02/01/2025	-0,66%	-0,06	9,09	9,10	8,93	9,15	136M	24.713
30/12/2024	-0,22%	-0,02	9,15	9,16	9,09	9,20	132M	19.428
27/12/2024	0,88%	0,08	9,17	9,10	9,10	9,26	182M	25.999
26/12/2024	0,33%	0,03	9,09	9,05	8,96	9,15	102M	16.108
23/12/2024	-2,89%	-0,27	9,06	9,25	9,02	9,27	130M	22.812
20/12/2024	0,97%	0,09	9,33	9,23	9,12	9,33	195M	15.196
19/12/2024	2,21%	0,20	9,24	9,05	8,98	9,30	282M	27.485
18/12/2024	-2,80%	-0,26	9,04	9,23	8,97	9,30	231M	35.427
17/12/2024	2,31%	0,21	9,30	9,10	9,08	9,35	351M	49.417
16/12/2024	-1,20%	-0,11	9,09	9,20	9,07	9,24	219M	26.268
13/12/2024	0,00%	0,00	9,20	9,23	9,16	9,29	239M	25.303
12/12/2024	-6,12%	-0,60	9,20	9,60	9,20	9,60	241M	28.118
11/12/2024	1,34%	0,13	9,80	9,67	9,52	9,90	258M	35.141
10/12/2024	1,04%	0,10	9,67	9,62	9,56	9,69	112M	14.361
09/12/2024	-0,21%	-0,02	9,57	9,62	9,48	9,64	189M	19.119
06/12/2024	-0,83%	-0,08	9,59	9,65	9,48	9,67	154M	21.280
05/12/2024	-0,10%	-0,01	9,67	9,80	9,64	9,84	162M	20.733
04/12/2024	-1,02%	-0,10	9,68	9,70	9,67	9,80	167M	17.769
03/12/2024	0,82%	0,08	9,78	9,69	9,65	9,80	170M	21.955
02/12/2024	-0,10%	-0,01	9,70	9,71	9,65	9,77	217M	23.943
29/11/2024	0,00%	0,00	9,71	9,70	9,55	9,78	248M	23.708
28/11/2024	-1,42%	-0,14	9,71	9,84	9,55	9,84	217M	23.867
27/11/2024	-	-	9,85	10,22	9,78	10,22	356M	33.370

Date,Open,High,Low,Close,Volume
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
17-Apr-25,10.81,11.02,10.78,11.02,110022468
16-Apr-25,10.80,10.97,10.80,10.85,100198756
15-Apr-25,10.89,11.03,10.85,10.90,129520170
14-Apr-25,10.80,10.94,10.67,10.93,117830525
11-Apr-25,10.68,10.76,10.52,10.68,131545089
10-Apr-25,10.52,10.69,10.49,10.62,133912688
09-Apr-25,10.40,10.84,10.32,10.63,278069272
08-Apr-25,10.56,10.73,10.44,10.47,252364543
07-Apr-25,10.53,10.79,10.41,10.53,251269914
04-Apr-25,10.75,10.81,10.52,10.62,214343553
03-Apr-25,10.54,10.97,10.54,10.83,200185081
02-Apr-25,10.52,10.64,10.47,10.56,106130782
01-Apr-25,10.53,10.64,10.41,10.55,160883882
31-Mar-25,10.47,10.56,10.41,10.41,113425505
28-Mar-25,10.49,10.54,10.40,10.48,80606524
27-Mar-25,10.56,10.70,10.49,10.53,133716274
26-Mar-25,10.55,10.61,10.47,10.56,105053120
25-Mar-25,10.44,10.60,10.42,10.49,99875307
24-Mar-25,10.41,10.62,10.37,10.43,204172696
21-Mar-25,10.51,10.58,10.42,10.46,179992007
20-Mar-25,10.59,10.66,10.46,10.50,80782353
19-Mar-25,10.45,10.70,10.42,10.59,171098525
18-Mar-25,10.39,10.50,10.35,10.41,91355679
17-Mar-25,10.31,10.46,10.26,10.39,137650531
14-Mar-25,10.15,10.43,10.08,10.33,175637633
13-Mar-25,9.91,10.16,9.82,10.09,103751462
12-Mar-25,9.86,10.00,9.85,9.91,116253809
11-Mar-25,9.82,9.89,9.71,9.87,123564817
10-Mar-25,9.92,9.98,9.81,9.87,149189127
07-Mar-25,9.70,9.96,9.61,9.92,159053160
06-Mar-25,9.79,9.87,9.69,9.76,143911947
05-Mar-25,9.73,9.84,9.57,9.79,152520552
28-Feb-25,10.13,10.24,9.74,9.87,338950748
27-Feb-25,10.25,10.25,10.13,10.18,95432381
26-Feb-25,10.38,10.38,10.16,10.21,103551598
25-Feb-25,10.13,10.36,10.09,10.26,158286259
24-Feb-25,10.22,10.32,10.07,10.10,150346329
21-Feb-25,10.18,10.25,10.12,10.22,99073229
20-Feb-25,10.11,10.20,10.05,10.18,100115483
19-Feb-25,10.19,10.21,10.07,10.15,89300551
18-Feb-25,10.25,10.28,10.12,10.19,119724432
17-Feb-25,10.32,10.39,10.20,10.25,154032956
14-Feb-25,10.01,10.43,10.00,10.32,133839987
13-Feb-25,9.96,10.04,9.90,10.01,111682280
12-Feb-25,9.92,10.07,9.82,9.98,199031967
11-Feb-25,9.85,10.21,9.84,10.05,189802213
10-Feb-25,9.79,9.84,9.64,9.83,120861410
07-Feb-25,9.80,9.88,9.67,9.73,92072991
06-Feb-25,9.81,9.87,9.71,9.86,132500081
05-Feb-25,9.86,9.87,9.75,9.81,83557494
04-Feb-25,9.75,9.87,9.69,9.82,90830350
03-Feb-25,9.67,9.89,9.63,9.78,162432967
31-Jan-25,9.82,9.87,9.70,9.70,171073505
30-Jan-25,9.52,9.89,9.51,9.82,172207162
29-Jan-25,9.56,9.62,9.50,9.52,145824400
28-Jan-25,9.45,9.56,9.39,9.51,139679668
27-Jan-25,9.20,9.45,9.17,9.45,132210464
24-Jan-25,9.14,9.28,9.11,9.20,107785934
23-Jan-25,9.39,9.39,9.06,9.17,159810890
22-Jan-25,9.30,9.46,9.26,9.35,157655513
21-Jan-25,9.13,9.26,9.08,9.24,88664502
20-Jan-25,9.15,9.24,9.09,9.15,93028524
17-Jan-25,9.02,9.31,8.96,9.15,192615096
16-Jan-25,9.15,9.16,8.92,8.97,117639905
15-Jan-25,8.90,9.15,8.90,9.13,100915933
14-Jan-25,8.80,8.88,8.73,8.85,82935368
13-Jan-25,8.76,8.92,8.73,8.83,165641576
10-Jan-25,8.92,8.93,8.72,8.76,138539086
09-Jan-25,8.98,9.02,8.92,8.95,71764152
08-Jan-25,9.11,9.12,8.98,9.01,119602386
07-Jan-25,9.14,9.19,9.07,9.15,185559111
06-Jan-25,9.07,9.18,8.99,9.09,161758164
03-Jan-25,9.09,9.13,8.93,8.99,144889678
02-Jan-25,9.10,9.15,8.93,9.09,136454728
30-Dec-24,9.16,9.20,9.09,9.15,131878539
27-Dec-24,9.10,9.26,9.10,9.17,181782252
26-Dec-24,9.05,9.15,8.96,9.09,102080576
23-Dec-24,9.25,9.27,9.02,9.06,130022290
20-Dec-24,9.23,9.33,9.12,9.33,195463470
19-Dec-24,9.05,9.30,8.98,9.24,282433673
18-Dec-24,9.23,9.30,8.97,9.04,231301335
17-Dec-24,9.10,9.35,9.08,9.30,350938016
16-Dec-24,9.20,9.24,9.07,9.09,219441817
13-Dec-24,9.23,9.29,9.16,9.20,239079971
12-Dec-24,9.60,9.60,9.20,9.20,240517468
11-Dec-24,9.67,9.90,9.52,9.80,257686208
10-Dec-24,9.62,9.69,9.56,9.67,111701933
09-Dec-24,9.62,9.64,9.48,9.57,189338193
06-Dec-24,9.65,9.67,9.48,9.59,154281832
05-Dec-24,9.80,9.84,9.64,9.67,162171037
04-Dec-24,9.70,9.80,9.67,9.68,166585707
03-Dec-24,9.69,9.80,9.65,9.78,170136479
02-Dec-24,9.71,9.77,9.65,9.70,216528700
29-Nov-24,9.70,9.78,9.55,9.71,247837090
28-Nov-24,9.84,9.84,9.55,9.71,217410222
27-Nov-24,10.22,10.22,9.78,9.85,356459025

*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