Cotação atual, histórico e gráfico do papel: CPLG11

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 CPLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,08%	-0,01	11,89	11,90	11,81	11,90	32M	42
25/08/2025	0,85%	0,10	11,90	11,80	11,71	11,90	8K	19
22/08/2025	1,55%	0,18	11,80	11,62	11,62	11,80	10K	15
21/08/2025	-1,53%	-0,18	11,62	11,80	11,62	11,80	8K	21
20/08/2025	0,00%	0,00	11,80	11,80	11,80	11,80	1M	6
19/08/2025	0,00%	0,00	11,80	11,80	11,80	11,80	118	4
18/08/2025	0,08%	0,01	11,80	11,79	11,69	11,80	7K	24

15/08/2025	0,00%	0,00	11,79	11,80	11,69	11,80	377	6
14/08/2025	-0,08%	-0,01	11,79	11,80	11,00	11,80	5M	40
13/08/2025	0,43%	0,05	11,80	11,76	11,65	11,80	7M	17
12/08/2025	0,00%	0,00	11,75	11,75	11,65	11,75	3K	12
11/08/2025	0,00%	0,00	11,75	11,75	11,64	11,75	4K	31
08/08/2025	0,00%	0,00	11,75	11,75	11,64	11,75	6K	18
07/08/2025	0,00%	0,00	11,75	11,50	11,50	11,75	1K	22
06/08/2025	0,00%	0,00	11,75	11,60	11,60	11,75	303	12
05/08/2025	0,09%	0,01	11,75	11,86	11,63	11,86	774	12
04/08/2025	-0,09%	-0,01	11,74	11,87	10,75	11,87	77K	45
01/08/2025	0,00%	0,00	11,75	11,75	11,64	11,75	303	10
31/07/2025	0,09%	0,01	11,75	11,74	11,74	11,75	129	5
30/07/2025	-0,09%	-0,01	11,74	11,75	11,14	11,75	84K	22
29/07/2025	0,00%	0,00	11,75	11,64	11,41	11,75	135M	23
28/07/2025	0,00%	0,00	11,75	11,75	11,63	11,75	150M	22
25/07/2025	0,00%	0,00	11,75	11,51	11,51	11,75	211	5
24/07/2025	0,00%	0,00	11,75	11,75	11,11	11,75	5K	28
23/07/2025	0,00%	0,00	11,75	11,75	11,54	11,75	1K	19
22/07/2025	0,00%	0,00	11,75	11,74	11,74	11,75	23	2
21/07/2025	0,09%	0,01	11,75	11,75	11,75	11,75	70	5
18/07/2025	0,00%	0,00	11,74	11,75	11,74	11,75	258	8
17/07/2025	0,00%	0,00	11,74	11,31	11,09	11,74	6K	19
16/07/2025	0,00%	0,00	11,74	11,70	11,32	11,75	6K	16
15/07/2025	0,00%	0,00	11,74	11,73	11,20	11,74	6M	30
14/07/2025	-0,09%	-0,01	11,74	11,75	11,39	11,75	602	23
11/07/2025	0,00%	0,00	11,75	11,75	11,75	11,75	611	4
10/07/2025	0,00%	0,00	11,75	11,74	11,74	11,75	422	8
09/07/2025	0,00%	0,00	11,75	11,75	10,81	11,75	245	10
08/07/2025	0,00%	0,00	11,75	11,75	10,60	11,75	498K	45
07/07/2025	0,00%	0,00	11,75	11,75	11,52	11,75	608	18
04/07/2025	0,00%	0,00	11,75	11,75	11,74	11,75	58	3
03/07/2025	0,00%	0,00	11,75	11,47	11,47	11,75	363	7
02/07/2025	0,00%	0,00	11,75	11,75	11,41	11,75	1K	19
01/07/2025	0,00%	0,00	11,75	11,75	11,75	11,75	352	8
27/06/2025	0,00%	0,00	11,75	11,75	11,73	11,75	3M	6
26/06/2025	0,00%	0,00	11,75	11,75	11,70	11,75	87M	8
25/06/2025	0,00%	0,00	11,75	11,75	11,20	11,75	39M	19
24/06/2025	0,00%	0,00	11,75	11,75	11,48	11,75	2K	9
23/06/2025	0,00%	0,00	11,75	11,75	11,21	11,75	841	14
20/06/2025	0,00%	0,00	11,75	11,75	11,50	11,75	31M	19
18/06/2025	0,43%	0,05	11,75	11,70	11,70	11,75	453K	7
17/06/2025	0,09%	0,01	11,70	11,69	11,69	11,70	537	3
16/06/2025	-0,09%	-0,01	11,69	11,70	11,15	11,70	594K	544
13/06/2025	0,00%	0,00	11,70	11,70	11,09	11,70	7M	10
12/06/2025	0,00%	0,00	11,70	11,70	10,99	11,70	13K	10
11/06/2025	1,74%	0,20	11,70	11,70	11,70	11,70	842	3
10/06/2025	0,00%	0,00	11,50	11,50	11,50	11,50	11	1
06/06/2025	0,00%	0,00	11,50	11,50	11,50	11,50	2K	7
05/06/2025	1,77%	0,20	11,50	11,18	11,18	11,50	298	7
04/06/2025	0,09%	0,01	11,30	11,30	11,16	11,30	112	6
03/06/2025	-0,09%	-0,01	11,29	11,30	11,18	11,30	10M	7
02/06/2025	0,09%	0,01	11,30	11,30	11,30	11,30	1K	13
30/05/2025	1,71%	0,19	11,29	11,22	10,97	11,29	301	11
29/05/2025	0,00%	0,00	11,10	10,96	10,96	11,10	2M	17.010
28/05/2025	0,00%	0,00	11,10	10,96	10,96	11,10	1M	12.009
27/05/2025	0,09%	0,01	11,10	10,97	10,95	11,10	892K	10
26/05/2025	0,00%	0,00	11,09	11,09	10,88	11,10	22M	19
23/05/2025	0,09%	0,01	11,09	11,09	11,09	11,09	188	4
22/05/2025	-0,18%	-0,02	11,08	11,10	10,87	11,10	730	17
21/05/2025	0,18%	0,02	11,10	11,08	11,08	11,10	11K	8
20/05/2025	-0,09%	-0,01	11,08	11,09	10,85	11,09	514K	16
19/05/2025	-0,09%	-0,01	11,09	11,10	10,85	11,10	2K	9
16/05/2025	0,00%	0,00	11,10	10,86	10,86	11,10	297	9
15/05/2025	0,00%	0,00	11,10	11,10	11,10	11,10	321	7
14/05/2025	0,18%	0,02	11,10	11,08	10,76	11,10	10M	15
12/05/2025	0,00%	0,00	11,08	11,08	11,08	11,08	33	2
08/05/2025	0,09%	0,01	11,08	10,72	10,72	11,08	5M	6
07/05/2025	-0,09%	-0,01	11,07	11,07	10,61	11,08	1K	5
06/05/2025	0,00%	0,00	11,08	11,08	11,08	11,08	11	1
02/05/2025	0,00%	0,00	11,08	11,08	11,08	11,08	110	1
30/04/2025	0,00%	0,00	11,08	11,08	11,08	11,08	166	2
29/04/2025	0,00%	0,00	11,08	11,00	11,00	11,08	10M	2
28/04/2025	0,00%	0,00	11,08	11,08	11,00	11,08	30M	3
25/04/2025	0,00%	0,00	11,08	11,00	9,02	11,08	23M	17
24/04/2025	0,09%	0,01	11,08	11,08	11,08	11,08	110	1
23/04/2025	-0,09%	-0,01	11,07	11,07	11,07	11,07	4M	1
22/04/2025	0,00%	0,00	11,08	11,00	11,00	11,08	698K	4
17/04/2025	0,00%	0,00	11,08	11,05	11,00	11,08	5M	4
16/04/2025	0,00%	0,00	11,08	11,08	11,00	11,08	7M	4
15/04/2025	0,09%	0,01	11,08	9,41	9,41	11,08	161	8
14/04/2025	-0,36%	-0,04	11,07	11,07	11,07	11,07	564	7
11/04/2025	-0,09%	-0,01	11,11	11,00	11,00	11,11	232	7
07/04/2025	-0,09%	-0,01	11,12	10,94	10,90	11,13	11K	4
04/04/2025	0,00%	0,00	11,13	11,13	11,00	11,13	2M	5
03/04/2025	1,74%	0,19	11,13	11,13	11,13	11,13	144	3
01/04/2025	0,00%	0,00	10,94	10,94	10,94	11,10	3K	10
31/03/2025	-2,23%	-0,25	10,94	10,91	10,91	11,20	5K	9
28/03/2025	0,00%	0,00	11,19	10,91	10,91	11,19	133	3
27/03/2025	0,00%	0,00	11,19	11,19	11,19	11,19	190	2
26/03/2025	0,00%	0,00	11,19	11,19	11,00	11,19	3M	5
25/03/2025	-0,09%	-0,01	11,19	10,81	10,81	11,19	44	4
24/03/2025	0,09%	0,01	11,20	11,20	11,20	11,20	134	4
21/03/2025	-0,09%	-0,01	11,19	11,09	10,80	11,20	10M	9
20/03/2025	0,18%	0,02	11,20	11,07	11,07	11,20	145	4
19/03/2025	-0,09%	-0,01	11,18	11,20	10,69	11,20	77K	25
18/03/2025	1,82%	0,20	11,19	11,20	10,70	11,20	89	5
17/03/2025	-1,08%	-0,12	10,99	10,61	10,61	11,03	5M	8
14/03/2025	0,00%	0,00	11,11	11,11	11,11	11,11	166	2
13/03/2025	0,36%	0,04	11,11	10,61	10,61	11,11	1K	5
12/03/2025	-0,63%	-0,07	11,07	11,00	10,51	11,21	31M	17
11/03/2025	0,45%	0,05	11,14	11,17	11,03	11,17	28M	7
10/03/2025	-0,98%	-0,11	11,09	11,20	10,69	11,20	29K	26
07/03/2025	0,00%	0,00	11,20	11,20	11,20	11,20	1K	6
06/03/2025	0,18%	0,02	11,20	11,13	11,13	11,20	6K	3
05/03/2025	-0,18%	-0,02	11,18	11,18	11,18	11,18	100	2
28/02/2025	0,18%	0,02	11,20	11,18	11,08	11,20	13M	13
27/02/2025	-0,18%	-0,02	11,18	11,07	10,75	11,18	7K	14
26/02/2025	0,00%	0,00	11,20	11,07	11,07	11,20	67M	4
25/02/2025	0,00%	0,00	11,20	11,20	11,07	11,20	39M	6
24/02/2025	0,00%	0,00	11,20	11,20	11,00	11,20	3M	10
21/02/2025	0,09%	0,01	11,20	11,19	11,19	11,20	458	5
19/02/2025	0,00%	0,00	11,19	10,35	10,35	11,19	76	5
18/02/2025	2,10%	0,23	11,19	11,19	11,19	11,19	3K	3
17/02/2025	-2,06%	-0,23	10,96	11,20	10,60	11,20	29M	15
14/02/2025	-0,09%	-0,01	11,19	11,20	10,96	11,20	14M	7
13/02/2025	0,09%	0,01	11,20	10,97	10,80	11,20	10M	8
12/02/2025	0,00%	0,00	11,19	11,20	10,96	11,20	52M	8
11/02/2025	0,36%	0,04	11,19	11,20	10,80	11,20	255	6
10/02/2025	-0,45%	-0,05	11,15	11,20	10,80	11,20	692	10
07/02/2025	0,09%	0,01	11,20	11,20	10,63	11,20	453	7
06/02/2025	-0,09%	-0,01	11,19	11,20	11,19	11,20	9K	8
05/02/2025	0,00%	0,00	11,20	11,20	10,45	11,20	2K	9
04/02/2025	0,00%	0,00	11,20	11,20	10,36	11,20	11K	12
03/02/2025	0,09%	0,01	11,20	11,20	10,36	11,20	503	9
31/01/2025	-0,09%	-0,01	11,19	11,20	10,36	11,20	250K	6
30/01/2025	0,00%	0,00	11,20	11,20	10,30	11,20	200	7
29/01/2025	-	-	11,20	11,20	11,00	11,20	10M	7

Date,Open,High,Low,Close,Volume
26-Aug-25,11.90,11.90,11.81,11.89,32000591
25-Aug-25,11.80,11.90,11.71,11.90,8065
22-Aug-25,11.62,11.80,11.62,11.80,10263
21-Aug-25,11.80,11.80,11.62,11.62,7703
20-Aug-25,11.80,11.80,11.80,11.80,1499992
19-Aug-25,11.80,11.80,11.80,11.80,118
18-Aug-25,11.79,11.80,11.69,11.80,7110
15-Aug-25,11.80,11.80,11.69,11.79,377
14-Aug-25,11.80,11.80,11.00,11.79,5012739
13-Aug-25,11.76,11.80,11.65,11.80,7080069
12-Aug-25,11.75,11.75,11.65,11.75,3429
11-Aug-25,11.75,11.75,11.64,11.75,3780
08-Aug-25,11.75,11.75,11.64,11.75,6160
07-Aug-25,11.50,11.75,11.50,11.75,1390
06-Aug-25,11.60,11.75,11.60,11.75,303
05-Aug-25,11.86,11.86,11.63,11.75,774
04-Aug-25,11.87,11.87,10.75,11.74,76898
01-Aug-25,11.75,11.75,11.64,11.75,303
31-Jul-25,11.74,11.75,11.74,11.75,129
30-Jul-25,11.75,11.75,11.14,11.74,84168
29-Jul-25,11.64,11.75,11.41,11.75,134504941
28-Jul-25,11.75,11.75,11.63,11.75,150001333
25-Jul-25,11.51,11.75,11.51,11.75,211
24-Jul-25,11.75,11.75,11.11,11.75,4804
23-Jul-25,11.75,11.75,11.54,11.75,1431
22-Jul-25,11.74,11.75,11.74,11.75,23
21-Jul-25,11.75,11.75,11.75,11.75,70
18-Jul-25,11.75,11.75,11.74,11.74,258
17-Jul-25,11.31,11.74,11.09,11.74,5569
16-Jul-25,11.70,11.75,11.32,11.74,6006
15-Jul-25,11.73,11.74,11.20,11.74,5647129
14-Jul-25,11.75,11.75,11.39,11.74,602
11-Jul-25,11.75,11.75,11.75,11.75,611
10-Jul-25,11.74,11.75,11.74,11.75,422
09-Jul-25,11.75,11.75,10.81,11.75,245
08-Jul-25,11.75,11.75,10.60,11.75,498205
07-Jul-25,11.75,11.75,11.52,11.75,608
04-Jul-25,11.75,11.75,11.74,11.75,58
03-Jul-25,11.47,11.75,11.47,11.75,363
02-Jul-25,11.75,11.75,11.41,11.75,1409
01-Jul-25,11.75,11.75,11.75,11.75,352
27-Jun-25,11.75,11.75,11.73,11.75,2987267
26-Jun-25,11.75,11.75,11.70,11.75,86507823
25-Jun-25,11.75,11.75,11.20,11.75,38995437
24-Jun-25,11.75,11.75,11.48,11.75,1600
23-Jun-25,11.75,11.75,11.21,11.75,841
20-Jun-25,11.75,11.75,11.50,11.75,30503821
18-Jun-25,11.70,11.75,11.70,11.75,452871
17-Jun-25,11.69,11.70,11.69,11.70,537
16-Jun-25,11.70,11.70,11.15,11.69,593753
13-Jun-25,11.70,11.70,11.09,11.70,7494365
12-Jun-25,11.70,11.70,10.99,11.70,13101
11-Jun-25,11.70,11.70,11.70,11.70,842
10-Jun-25,11.50,11.50,11.50,11.50,11
06-Jun-25,11.50,11.50,11.50,11.50,1840
05-Jun-25,11.18,11.50,11.18,11.50,298
04-Jun-25,11.30,11.30,11.16,11.30,112
03-Jun-25,11.30,11.30,11.18,11.29,10445917
02-Jun-25,11.30,11.30,11.30,11.30,1096
30-May-25,11.22,11.29,10.97,11.29,301
29-May-25,10.96,11.10,10.96,11.10,1880281
28-May-25,10.96,11.10,10.96,11.10,1329383
27-May-25,10.97,11.10,10.95,11.10,892345
26-May-25,11.09,11.10,10.88,11.09,21500515
23-May-25,11.09,11.09,11.09,11.09,188
22-May-25,11.10,11.10,10.87,11.08,730
21-May-25,11.08,11.10,11.08,11.10,11424
20-May-25,11.09,11.09,10.85,11.08,514304
19-May-25,11.10,11.10,10.85,11.09,1554
16-May-25,10.86,11.10,10.86,11.10,297
15-May-25,11.10,11.10,11.10,11.10,321
14-May-25,11.08,11.10,10.76,11.10,10000768
12-May-25,11.08,11.08,11.08,11.08,33
08-May-25,10.72,11.08,10.72,11.08,5000769
07-May-25,11.07,11.08,10.61,11.07,1074
06-May-25,11.08,11.08,11.08,11.08,11
02-May-25,11.08,11.08,11.08,11.08,110
30-Apr-25,11.08,11.08,11.08,11.08,166
29-Apr-25,11.00,11.08,11.00,11.08,9999011
28-Apr-25,11.08,11.08,11.00,11.08,30000113
25-Apr-25,11.00,11.08,9.02,11.08,22509301
24-Apr-25,11.08,11.08,11.08,11.08,110
23-Apr-25,11.07,11.07,11.07,11.07,3500001
22-Apr-25,11.00,11.08,11.00,11.08,697531
17-Apr-25,11.05,11.08,11.00,11.08,4500311
16-Apr-25,11.08,11.08,11.00,11.08,7009621
15-Apr-25,9.41,11.08,9.41,11.08,161
14-Apr-25,11.07,11.07,11.07,11.07,564
11-Apr-25,11.00,11.11,11.00,11.11,232
07-Apr-25,10.94,11.13,10.90,11.12,10928
04-Apr-25,11.13,11.13,11.00,11.13,1999889
03-Apr-25,11.13,11.13,11.13,11.13,144
01-Apr-25,10.94,11.10,10.94,10.94,2705
31-Mar-25,10.91,11.20,10.91,10.94,4806
28-Mar-25,10.91,11.19,10.91,11.19,133
27-Mar-25,11.19,11.19,11.19,11.19,190
26-Mar-25,11.19,11.19,11.00,11.19,2942291
25-Mar-25,10.81,11.19,10.81,11.19,44
24-Mar-25,11.20,11.20,11.20,11.20,134
21-Mar-25,11.09,11.20,10.80,11.19,10000778
20-Mar-25,11.07,11.20,11.07,11.20,145
19-Mar-25,11.20,11.20,10.69,11.18,77172
18-Mar-25,11.20,11.20,10.70,11.19,89
17-Mar-25,10.61,11.03,10.61,10.99,5005002
14-Mar-25,11.11,11.11,11.11,11.11,166
13-Mar-25,10.61,11.11,10.61,11.11,1081
12-Mar-25,11.00,11.21,10.51,11.07,31257353
11-Mar-25,11.17,11.17,11.03,11.14,28000186
10-Mar-25,11.20,11.20,10.69,11.09,29474
07-Mar-25,11.20,11.20,11.20,11.20,1187
06-Mar-25,11.13,11.20,11.13,11.20,6110
05-Mar-25,11.18,11.18,11.18,11.18,100
28-Feb-25,11.18,11.20,11.08,11.20,13003213
27-Feb-25,11.07,11.18,10.75,11.18,6683
26-Feb-25,11.07,11.20,11.07,11.20,66565626
25-Feb-25,11.20,11.20,11.07,11.20,39381625
24-Feb-25,11.20,11.20,11.00,11.20,2996152
21-Feb-25,11.19,11.20,11.19,11.20,458
19-Feb-25,10.35,11.19,10.35,11.19,76
18-Feb-25,11.19,11.19,11.19,11.19,2696
17-Feb-25,11.20,11.20,10.60,10.96,28817443
14-Feb-25,11.20,11.20,10.96,11.19,14200537
13-Feb-25,10.97,11.20,10.80,11.20,10013609
12-Feb-25,11.20,11.20,10.96,11.19,51843625
11-Feb-25,11.20,11.20,10.80,11.19,255
10-Feb-25,11.20,11.20,10.80,11.15,692
07-Feb-25,11.20,11.20,10.63,11.20,453
06-Feb-25,11.20,11.20,11.19,11.19,8526
05-Feb-25,11.20,11.20,10.45,11.20,1862
04-Feb-25,11.20,11.20,10.36,11.20,11255
03-Feb-25,11.20,11.20,10.36,11.20,503
31-Jan-25,11.20,11.20,10.36,11.19,250252
30-Jan-25,11.20,11.20,10.30,11.20,200
29-Jan-25,11.20,11.20,11.00,11.20,10039712

*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: CPLG11