Cotação atual, histórico e gráfico do papel: CPLE6
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 1,67% | 0,63 | 38,43 | 38,08 | 37,47 | 38,90 | 37M | 4.263 |
| 18/04/2019 | 3,00% | 1,10 | 37,80 | 37,00 | 36,56 | 38,14 | 44M | 5.282 |
| 17/04/2019 | 0,27% | 0,10 | 36,70 | 36,57 | 36,21 | 37,02 | 23M | 3.252 |
| 16/04/2019 | 1,27% | 0,46 | 36,60 | 36,35 | 36,26 | 36,89 | 12M | 1.791 |
| 15/04/2019 | 0,36% | 0,13 | 36,14 | 35,96 | 35,68 | 36,35 | 23M | 3.068 |
| 12/04/2019 | -2,15% | -0,79 | 36,01 | 36,41 | 35,45 | 36,65 | 38M | 4.755 |
| 11/04/2019 | -1,60% | -0,60 | 36,80 | 37,37 | 36,18 | 37,38 | 28M | 5.357 |
| 10/04/2019 | -1,55% | -0,59 | 37,40 | 38,24 | 37,10 | 38,25 | 45M | 4.558 |
| 09/04/2019 | -0,68% | -0,26 | 37,99 | 37,92 | 37,27 | 38,32 | 41M | 5.017 |
| 08/04/2019 | 2,41% | 0,90 | 38,25 | 37,60 | 37,53 | 38,53 | 44M | 4.746 |
| 05/04/2019 | 2,61% | 0,95 | 37,35 | 36,27 | 36,06 | 37,60 | 48M | 6.272 |
| 04/04/2019 | 1,93% | 0,69 | 36,40 | 35,71 | 35,70 | 36,68 | 36M | 3.925 |
| 03/04/2019 | -0,72% | -0,26 | 35,71 | 36,19 | 35,32 | 36,50 | 19M | 3.080 |
| 02/04/2019 | -0,64% | -0,23 | 35,97 | 36,24 | 35,33 | 36,56 | 18M | 2.503 |
| 01/04/2019 | -0,55% | -0,20 | 36,20 | 36,52 | 35,89 | 36,90 | 26M | 3.156 |
| 29/03/2019 | 1,39% | 0,50 | 36,40 | 36,78 | 36,16 | 37,30 | 29M | 3.259 |
| 28/03/2019 | 1,87% | 0,66 | 35,90 | 35,24 | 35,14 | 36,07 | 29M | 3.736 |
| 27/03/2019 | -6,28% | -2,36 | 35,24 | 37,50 | 35,24 | 37,56 | 28M | 3.171 |
| 26/03/2019 | 2,17% | 0,80 | 37,60 | 37,06 | 37,06 | 37,80 | 20M | 2.999 |
| 25/03/2019 | 1,94% | 0,70 | 36,80 | 36,01 | 36,01 | 36,93 | 27M | 3.962 |
| 22/03/2019 | -3,99% | -1,50 | 36,10 | 37,20 | 36,10 | 37,49 | 21M | 3.609 |
| 21/03/2019 | -1,18% | -0,45 | 37,60 | 38,00 | 37,08 | 38,24 | 22M | 3.523 |
| 20/03/2019 | -3,77% | -1,49 | 38,05 | 39,80 | 38,05 | 39,83 | 45M | 3.877 |
| 19/03/2019 | 1,31% | 0,51 | 39,54 | 39,31 | 38,74 | 39,76 | 25M | 4.300 |
| 18/03/2019 | 1,80% | 0,69 | 39,03 | 38,60 | 38,34 | 39,56 | 77M | 3.806 |
| 15/03/2019 | -1,72% | -0,67 | 38,34 | 38,98 | 38,34 | 39,20 | 174M | 3.884 |
| 14/03/2019 | 2,55% | 0,97 | 39,01 | 38,00 | 37,83 | 39,44 | 96M | 7.596 |
| 13/03/2019 | 2,26% | 0,84 | 38,04 | 36,93 | 36,69 | 38,28 | 50M | 7.583 |
| 12/03/2019 | 3,65% | 1,31 | 37,20 | 35,65 | 35,45 | 37,20 | 49M | 6.024 |
| 11/03/2019 | 1,47% | 0,52 | 35,89 | 35,37 | 35,06 | 35,89 | 21M | 2.836 |
| 08/03/2019 | 4,12% | 1,40 | 35,37 | 33,97 | 33,76 | 35,73 | 47M | 4.843 |
| 07/03/2019 | -2,64% | -0,92 | 33,97 | 34,67 | 33,66 | 34,98 | 42M | 3.992 |
| 06/03/2019 | -1,16% | -0,41 | 34,89 | 35,08 | 34,53 | 35,59 | 16M | 2.748 |
| 01/03/2019 | -1,23% | -0,44 | 35,30 | 36,00 | 34,60 | 36,15 | 27M | 4.549 |
| 28/02/2019 | -0,08% | -0,03 | 35,74 | 35,95 | 35,32 | 36,40 | 32M | 4.108 |
| 27/02/2019 | 2,79% | 0,97 | 35,77 | 34,80 | 34,24 | 35,86 | 114M | 4.702 |
| 26/02/2019 | 1,16% | 0,40 | 34,80 | 34,40 | 34,16 | 34,84 | 21M | 3.260 |
| 25/02/2019 | 0,03% | 0,01 | 34,40 | 35,15 | 34,40 | 35,20 | 16M | 2.350 |
| 22/02/2019 | -0,20% | -0,07 | 34,39 | 34,46 | 33,94 | 34,65 | 39M | 2.869 |
| 21/02/2019 | -0,55% | -0,19 | 34,46 | 34,79 | 34,35 | 34,80 | 24M | 2.856 |
| 20/02/2019 | -0,57% | -0,20 | 34,65 | 35,04 | 34,31 | 35,04 | 17M | 2.719 |
| 19/02/2019 | 0,00% | 0,00 | 34,85 | 34,96 | 34,55 | 35,08 | 26M | 2.999 |
| 18/02/2019 | -0,49% | -0,17 | 34,85 | 35,02 | 34,41 | 35,21 | 8M | 1.641 |
| 15/02/2019 | -0,65% | -0,23 | 35,02 | 35,29 | 34,54 | 35,37 | 20M | 2.304 |
| 14/02/2019 | 2,74% | 0,94 | 35,25 | 34,04 | 33,91 | 35,25 | 30M | 3.495 |
| 13/02/2019 | -0,26% | -0,09 | 34,31 | 34,40 | 34,18 | 34,85 | 14M | 1.944 |
| 12/02/2019 | 1,03% | 0,35 | 34,40 | 33,95 | 33,95 | 34,47 | 21M | 2.081 |
| 11/02/2019 | 0,24% | 0,08 | 34,05 | 34,20 | 33,62 | 34,42 | 11M | 2.242 |
| 08/02/2019 | 0,98% | 0,33 | 33,97 | 33,71 | 33,46 | 34,12 | 14M | 2.909 |
| 07/02/2019 | -0,83% | -0,28 | 33,64 | 33,92 | 33,47 | 34,67 | 28M | 4.823 |
| 06/02/2019 | -3,22% | -1,13 | 33,92 | 34,89 | 33,92 | 34,89 | 37M | 4.231 |
| 05/02/2019 | -1,82% | -0,65 | 35,05 | 35,79 | 34,63 | 35,79 | 33M | 5.206 |
| 04/02/2019 | -0,83% | -0,30 | 35,70 | 36,00 | 35,21 | 36,00 | 33M | 4.533 |
| 01/02/2019 | 1,95% | 0,69 | 36,00 | 35,20 | 35,20 | 36,33 | 55M | 4.159 |
| 31/01/2019 | -2,24% | -0,81 | 35,31 | 36,00 | 35,25 | 36,20 | 26M | 3.243 |
| 30/01/2019 | -1,04% | -0,38 | 36,12 | 36,51 | 35,67 | 36,88 | 32M | 4.527 |
| 29/01/2019 | 1,39% | 0,50 | 36,50 | 36,25 | 35,87 | 36,69 | 21M | 3.498 |
| 28/01/2019 | 1,07% | 0,38 | 36,00 | 35,29 | 35,00 | 36,16 | 33M | 5.498 |
| 24/01/2019 | 4,76% | 1,62 | 35,62 | 34,28 | 33,78 | 35,70 | 50M | 5.102 |
| 23/01/2019 | 1,80% | 0,60 | 34,00 | 33,73 | 33,38 | 34,00 | 31M | 4.231 |
| 22/01/2019 | 1,52% | 0,50 | 33,40 | 32,90 | 32,77 | 33,70 | 63M | 7.885 |
| 21/01/2019 | 0,43% | 0,14 | 32,90 | 32,61 | 32,40 | 33,18 | 16M | 2.281 |
| 18/01/2019 | -1,62% | -0,54 | 32,76 | 33,68 | 32,36 | 33,74 | 27M | 4.612 |
| 17/01/2019 | 2,46% | 0,80 | 33,30 | 32,15 | 32,15 | 33,69 | 33M | 6.475 |
| 16/01/2019 | -2,75% | -0,92 | 32,50 | 33,50 | 32,39 | 33,66 | 48M | 5.970 |
| 15/01/2019 | -2,28% | -0,78 | 33,42 | 34,35 | 33,29 | 34,35 | 19M | 2.842 |
| 14/01/2019 | 3,60% | 1,19 | 34,20 | 33,10 | 32,90 | 34,35 | 47M | 5.438 |
| 11/01/2019 | 5,26% | 1,65 | 33,01 | 31,35 | 31,35 | 33,33 | 50M | 4.885 |
| 10/01/2019 | -0,48% | -0,15 | 31,36 | 31,52 | 31,03 | 32,00 | 31M | 4.511 |
| 09/01/2019 | 1,65% | 0,51 | 31,51 | 31,05 | 31,02 | 31,67 | 38M | 6.384 |
| 08/01/2019 | 1,67% | 0,51 | 31,00 | 30,84 | 30,36 | 31,65 | 23M | 4.758 |
| 07/01/2019 | 1,06% | 0,32 | 30,49 | 30,25 | 30,20 | 31,15 | 36M | 7.634 |
| 04/01/2019 | -3,30% | -1,03 | 30,17 | 31,32 | 30,17 | 31,69 | 99M | 8.660 |
| 03/01/2019 | 1,13% | 0,35 | 31,20 | 31,00 | 31,00 | 32,08 | 27M | 4.254 |
| 02/01/2019 | 0,98% | 0,30 | 30,85 | 30,55 | 30,39 | 31,46 | 32M | 4.537 |
| 28/12/2018 | 1,33% | 0,40 | 30,55 | 29,75 | 29,75 | 30,79 | 36M | 6.182 |
| 27/12/2018 | 0,80% | 0,24 | 30,15 | 30,05 | 29,62 | 30,71 | 26M | 4.173 |
| 26/12/2018 | 0,13% | 0,04 | 29,91 | 29,88 | 29,07 | 30,26 | 25M | 5.076 |
| 21/12/2018 | -4,72% | -1,48 | 29,87 | 31,55 | 29,87 | 31,72 | 48M | 8.406 |
| 20/12/2018 | -0,10% | -0,03 | 31,35 | 31,50 | 31,24 | 32,53 | 39M | 6.410 |
| 19/12/2018 | -2,85% | -0,92 | 31,38 | 32,30 | 31,38 | 32,79 | 28M | 4.447 |
| 18/12/2018 | -0,31% | -0,10 | 32,30 | 32,47 | 32,30 | 32,97 | 22M | 4.214 |
| 17/12/2018 | -0,31% | -0,10 | 32,40 | 32,65 | 32,31 | 33,06 | 26M | 4.608 |
| 14/12/2018 | 0,49% | 0,16 | 32,50 | 32,33 | 32,26 | 33,16 | 37M | 3.444 |
| 13/12/2018 | 2,86% | 0,90 | 32,34 | 31,20 | 31,02 | 32,78 | 63M | 6.975 |
| 12/12/2018 | -1,75% | -0,56 | 31,44 | 32,40 | 31,44 | 32,44 | 32M | 5.883 |
| 11/12/2018 | 0,53% | 0,17 | 32,00 | 31,94 | 31,72 | 32,61 | 46M | 5.679 |
| 10/12/2018 | -2,06% | -0,67 | 31,83 | 32,49 | 31,83 | 32,66 | 20M | 3.807 |
| 07/12/2018 | -1,72% | -0,57 | 32,50 | 33,28 | 32,19 | 33,50 | 29M | 4.047 |
| 06/12/2018 | -3,30% | -1,13 | 33,07 | 33,79 | 32,42 | 33,80 | 41M | 7.189 |
| 05/12/2018 | 3,32% | 1,10 | 34,20 | 33,10 | 33,10 | 34,20 | 43M | 4.800 |
| 04/12/2018 | -0,90% | -0,30 | 33,10 | 33,66 | 32,90 | 33,75 | 30M | 5.464 |
| 03/12/2018 | 2,77% | 0,90 | 33,40 | 32,60 | 32,60 | 33,59 | 42M | 5.945 |
| 30/11/2018 | -0,31% | -0,10 | 32,50 | 32,30 | 32,07 | 33,04 | 34M | 4.857 |
| 29/11/2018 | 0,46% | 0,15 | 32,60 | 32,04 | 32,01 | 32,87 | 40M | 4.653 |
| 28/11/2018 | 1,69% | 0,54 | 32,45 | 31,91 | 31,57 | 32,69 | 68M | 8.281 |
| 27/11/2018 | 7,44% | 2,21 | 31,91 | 29,91 | 29,70 | 32,49 | 51M | 8.177 |
| 26/11/2018 | 2,59% | 0,75 | 29,70 | 29,28 | 28,92 | 29,94 | 34M | 4.986 |
| 23/11/2018 | -0,55% | -0,16 | 28,95 | 29,25 | 28,70 | 29,50 | 14M | 3.019 |
| 22/11/2018 | 1,96% | 0,56 | 29,11 | 28,53 | 28,42 | 29,45 | 9M | 1.702 |
| 21/11/2018 | 0,14% | 0,04 | 28,55 | 28,39 | 27,90 | 28,70 | 30M | 4.889 |
Date,Open,High,Low,Close,Volume
22-Apr-19,38.08,38.90,37.47,38.43,36795718
18-Apr-19,37.00,38.14,36.56,37.80,44095973
17-Apr-19,36.57,37.02,36.21,36.70,23478968
16-Apr-19,36.35,36.89,36.26,36.60,12124366
15-Apr-19,35.96,36.35,35.68,36.14,23319843
12-Apr-19,36.41,36.65,35.45,36.01,37638200
11-Apr-19,37.37,37.38,36.18,36.80,28290619
10-Apr-19,38.24,38.25,37.10,37.40,45262056
09-Apr-19,37.92,38.32,37.27,37.99,40783989
08-Apr-19,37.60,38.53,37.53,38.25,43517735
05-Apr-19,36.27,37.60,36.06,37.35,47974030
04-Apr-19,35.71,36.68,35.70,36.40,36087749
03-Apr-19,36.19,36.50,35.32,35.71,19101777
02-Apr-19,36.24,36.56,35.33,35.97,17515185
01-Apr-19,36.52,36.90,35.89,36.20,25885046
29-Mar-19,36.78,37.30,36.16,36.40,28781952
28-Mar-19,35.24,36.07,35.14,35.90,28975022
27-Mar-19,37.50,37.56,35.24,35.24,28207705
26-Mar-19,37.06,37.80,37.06,37.60,20332612
25-Mar-19,36.01,36.93,36.01,36.80,26840282
22-Mar-19,37.20,37.49,36.10,36.10,21476290
21-Mar-19,38.00,38.24,37.08,37.60,21736407
20-Mar-19,39.80,39.83,38.05,38.05,44870583
19-Mar-19,39.31,39.76,38.74,39.54,24900114
18-Mar-19,38.60,39.56,38.34,39.03,76738693
15-Mar-19,38.98,39.20,38.34,38.34,173601340
14-Mar-19,38.00,39.44,37.83,39.01,95937429
13-Mar-19,36.93,38.28,36.69,38.04,50447526
12-Mar-19,35.65,37.20,35.45,37.20,48508509
11-Mar-19,35.37,35.89,35.06,35.89,20989287
08-Mar-19,33.97,35.73,33.76,35.37,47340193
07-Mar-19,34.67,34.98,33.66,33.97,41538317
06-Mar-19,35.08,35.59,34.53,34.89,16126207
01-Mar-19,36.00,36.15,34.60,35.30,27164681
28-Feb-19,35.95,36.40,35.32,35.74,32272056
27-Feb-19,34.80,35.86,34.24,35.77,113600747
26-Feb-19,34.40,34.84,34.16,34.80,20544442
25-Feb-19,35.15,35.20,34.40,34.40,15855421
22-Feb-19,34.46,34.65,33.94,34.39,39391584
21-Feb-19,34.79,34.80,34.35,34.46,24331070
20-Feb-19,35.04,35.04,34.31,34.65,17337689
19-Feb-19,34.96,35.08,34.55,34.85,25994873
18-Feb-19,35.02,35.21,34.41,34.85,7770098
15-Feb-19,35.29,35.37,34.54,35.02,19954332
14-Feb-19,34.04,35.25,33.91,35.25,29553727
13-Feb-19,34.40,34.85,34.18,34.31,13848325
12-Feb-19,33.95,34.47,33.95,34.40,21110883
11-Feb-19,34.20,34.42,33.62,34.05,11205613
08-Feb-19,33.71,34.12,33.46,33.97,13622800
07-Feb-19,33.92,34.67,33.47,33.64,28294663
06-Feb-19,34.89,34.89,33.92,33.92,36841943
05-Feb-19,35.79,35.79,34.63,35.05,32960733
04-Feb-19,36.00,36.00,35.21,35.70,32642710
01-Feb-19,35.20,36.33,35.20,36.00,55232235
31-Jan-19,36.00,36.20,35.25,35.31,25564740
30-Jan-19,36.51,36.88,35.67,36.12,31562991
29-Jan-19,36.25,36.69,35.87,36.50,21100844
28-Jan-19,35.29,36.16,35.00,36.00,32678413
24-Jan-19,34.28,35.70,33.78,35.62,49500309
23-Jan-19,33.73,34.00,33.38,34.00,30771640
22-Jan-19,32.90,33.70,32.77,33.40,62650334
21-Jan-19,32.61,33.18,32.40,32.90,15855759
18-Jan-19,33.68,33.74,32.36,32.76,26983723
17-Jan-19,32.15,33.69,32.15,33.30,33073755
16-Jan-19,33.50,33.66,32.39,32.50,47514210
15-Jan-19,34.35,34.35,33.29,33.42,18755307
14-Jan-19,33.10,34.35,32.90,34.20,47336870
11-Jan-19,31.35,33.33,31.35,33.01,50289030
10-Jan-19,31.52,32.00,31.03,31.36,31190169
09-Jan-19,31.05,31.67,31.02,31.51,37683695
08-Jan-19,30.84,31.65,30.36,31.00,23088386
07-Jan-19,30.25,31.15,30.20,30.49,36318914
04-Jan-19,31.32,31.69,30.17,30.17,98942870
03-Jan-19,31.00,32.08,31.00,31.20,27425882
02-Jan-19,30.55,31.46,30.39,30.85,32251101
28-Dec-18,29.75,30.79,29.75,30.55,36460848
27-Dec-18,30.05,30.71,29.62,30.15,25905063
26-Dec-18,29.88,30.26,29.07,29.91,24666654
21-Dec-18,31.55,31.72,29.87,29.87,48197641
20-Dec-18,31.50,32.53,31.24,31.35,38578095
19-Dec-18,32.30,32.79,31.38,31.38,27790064
18-Dec-18,32.47,32.97,32.30,32.30,21641177
17-Dec-18,32.65,33.06,32.31,32.40,25533912
14-Dec-18,32.33,33.16,32.26,32.50,36725656
13-Dec-18,31.20,32.78,31.02,32.34,63164554
12-Dec-18,32.40,32.44,31.44,31.44,32471284
11-Dec-18,31.94,32.61,31.72,32.00,45948936
10-Dec-18,32.49,32.66,31.83,31.83,19886800
07-Dec-18,33.28,33.50,32.19,32.50,29447829
06-Dec-18,33.79,33.80,32.42,33.07,41006894
05-Dec-18,33.10,34.20,33.10,34.20,43226391
04-Dec-18,33.66,33.75,32.90,33.10,30396338
03-Dec-18,32.60,33.59,32.60,33.40,42041614
30-Nov-18,32.30,33.04,32.07,32.50,34043131
29-Nov-18,32.04,32.87,32.01,32.60,39707961
28-Nov-18,31.91,32.69,31.57,32.45,68130882
27-Nov-18,29.91,32.49,29.70,31.91,51444621
26-Nov-18,29.28,29.94,28.92,29.70,34419333
23-Nov-18,29.25,29.50,28.70,28.95,14067029
22-Nov-18,28.53,29.45,28.42,29.11,8689270
21-Nov-18,28.39,28.70,27.90,28.55,29567397
19-Nov-18,28.50,28.94,28.25,28.51,29567397
16-Nov-18,28.40,28.85,28.03,28.68,29567397
14-Nov-18,28.00,28.68,27.60,28.10,29567397
13-Nov-18,27.89,27.96,27.26,27.82,29567397
12-Nov-18,28.03,28.28,27.44,27.67,29567397
09-Nov-18,27.12,28.09,26.94,28.09,29567397
08-Nov-18,27.02,27.92,27.00,27.00,29567397
07-Nov-18,27.57,27.96,26.94,27.09,29567397
06-Nov-18,27.50,27.80,27.20,27.50,29567397
05-Nov-18,27.05,27.95,26.91,27.69,29567397
01-Nov-18,26.23,27.39,25.94,27.12,29567397
31-Oct-18,26.34,26.84,25.66,26.23,29567397
30-Oct-18,25.47,26.35,25.22,26.30,29567397
29-Oct-18,26.11,26.64,25.32,25.36,29567397
26-Oct-18,25.06,25.65,25.04,25.65,29567397
25-Oct-18,24.51,25.29,24.51,25.00,29567397
24-Oct-18,25.14,25.28,24.39,24.39,29567397
23-Oct-18,25.10,25.50,24.83,25.14,29567397
22-Oct-18,24.95,25.57,24.95,25.20,29567397
19-Oct-18,24.99,25.08,24.52,25.05,29567397
18-Oct-18,25.19,25.19,24.62,24.79,29567397
17-Oct-18,25.52,25.60,24.88,25.03,29567397
16-Oct-18,25.98,26.14,25.42,25.65,29567397
15-Oct-18,25.62,26.05,25.33,25.60,29567397
11-Oct-18,25.22,25.91,25.19,25.23,29567397
10-Oct-18,25.50,25.94,24.88,25.16,29567397
09-Oct-18,26.00,26.27,25.69,25.83,29567397
08-Oct-18,25.01,26.28,25.01,25.94,29567397
05-Oct-18,24.06,24.98,23.70,23.90,29567397
04-Oct-18,23.30,24.20,23.16,24.05,29567397
03-Oct-18,23.30,24.30,23.23,23.36,29567397
02-Oct-18,21.58,23.13,21.50,22.51,29567397
01-Oct-18,21.42,21.61,21.00,21.07,29567397
*exoneração de responsabilidade