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
18-Oct-21,6.59,6.79,6.51,6.76,96265737
15-Oct-21,6.53,6.65,6.53,6.62,73163773
14-Oct-21,6.56,6.58,6.46,6.50,82753870
13-Oct-21,6.49,6.59,6.43,6.55,106955521
11-Oct-21,6.66,6.71,6.48,6.48,134407158
08-Oct-21,6.54,6.76,6.51,6.65,98254592
07-Oct-21,6.59,6.69,6.46,6.51,82053625
06-Oct-21,6.47,6.61,6.37,6.56,140213600
05-Oct-21,6.66,6.67,6.51,6.55,83190951
04-Oct-21,6.79,6.83,6.57,6.64,72503155
01-Oct-21,6.67,6.85,6.65,6.80,94796770
30-Sep-21,7.36,7.50,7.27,7.28,165250350
29-Sep-21,7.20,7.36,7.15,7.31,138446987
28-Sep-21,7.19,7.24,7.11,7.12,108173887
27-Sep-21,7.19,7.41,7.14,7.21,131639047
24-Sep-21,7.18,7.29,7.12,7.18,103649774
23-Sep-21,7.20,7.27,7.11,7.22,84732181
22-Sep-21,7.01,7.24,7.00,7.15,93578399
21-Sep-21,7.04,7.04,6.89,6.95,83427432
20-Sep-21,6.75,7.05,6.73,6.94,205144965
17-Sep-21,6.83,6.85,6.63,6.63,174611654
16-Sep-21,6.93,6.95,6.74,6.87,79717180
15-Sep-21,7.12,7.12,6.83,6.94,95856809
14-Sep-21,7.16,7.18,7.09,7.13,62564549
13-Sep-21,7.18,7.18,7.05,7.13,74194944
10-Sep-21,7.14,7.24,7.03,7.05,85303364
09-Sep-21,6.84,7.12,6.73,7.06,158594309
08-Sep-21,7.12,7.14,6.80,6.80,108281739
06-Sep-21,6.83,7.22,6.79,7.13,106679062
03-Sep-21,7.01,7.09,6.79,6.79,332863293
02-Sep-21,7.04,7.17,6.89,6.98,131456609
01-Sep-21,6.84,7.12,6.80,7.10,154611965
31-Aug-21,6.59,6.84,6.50,6.84,304514431
30-Aug-21,6.59,6.69,6.50,6.57,47988848
27-Aug-21,6.55,6.61,6.41,6.58,60334870
26-Aug-21,6.68,6.70,6.50,6.50,79028424
25-Aug-21,6.66,6.72,6.63,6.72,40741736
24-Aug-21,6.67,6.73,6.65,6.70,47849338
23-Aug-21,6.74,6.75,6.59,6.64,44776459
20-Aug-21,6.55,6.74,6.55,6.71,57547221
19-Aug-21,6.38,6.65,6.35,6.64,88929632
18-Aug-21,6.38,6.51,6.26,6.45,91100119
17-Aug-21,6.42,6.43,6.23,6.38,90856236
16-Aug-21,6.37,6.55,6.35,6.44,99929901
13-Aug-21,6.43,6.44,6.26,6.38,87381057
12-Aug-21,6.60,6.62,6.37,6.44,102690956
11-Aug-21,6.58,6.74,6.52,6.69,75238123
10-Aug-21,6.67,6.72,6.54,6.56,44104217
09-Aug-21,6.55,6.74,6.50,6.68,55204545
06-Aug-21,6.42,6.62,6.40,6.55,74174772
05-Aug-21,6.38,6.47,6.37,6.38,75552928
04-Aug-21,6.30,6.46,6.30,6.34,82037448
03-Aug-21,6.32,6.34,6.21,6.30,46455610
02-Aug-21,6.20,6.37,6.15,6.35,89879808
30-Jul-21,6.18,6.22,6.10,6.12,60951163
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