ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CPLE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/02/2020-0,38%-0,3078,4377,6874,7278,4314M1.061
27/02/2020-1,77%-1,4278,7379,3177,6680,9114M844
26/02/2020-5,86%-4,9980,1583,0079,1183,0012M867
21/02/20201,36%1,1485,1483,9683,0785,7212M878
20/02/2020-1,90%-1,6384,0085,6783,1285,6713M992
19/02/20201,89%1,5985,6384,0483,7486,0318M1.200
18/02/20200,05%0,0484,0483,4983,0784,1115M1.008
17/02/20201,71%1,4184,0083,0982,0684,4415M1.181
14/02/2020-0,61%-0,5182,5983,6080,7983,7814M1.013
13/02/20201,22%1,0083,1081,4280,5383,8862M1.295
12/02/20203,45%2,7482,1079,4279,3182,3820M1.438
11/02/20202,14%1,6679,3677,9077,4379,4218M1.423
10/02/2020-2,20%-1,7577,7079,6476,1079,6417M1.355
07/02/2020-0,58%-0,4679,4579,1578,9280,7915M1.143
06/02/2020-0,86%-0,6979,9181,2278,8481,2211M820
05/02/20200,00%0,0080,6081,7979,5082,1115M1.179
04/02/20200,75%0,6080,6080,4979,8781,9012M953
03/02/20201,91%1,5080,0078,4178,4080,7423M1.710
31/01/20200,06%0,0578,5078,4577,3679,4018M1.246
30/01/2020-1,07%-0,8578,4578,6576,8078,8922M1.535
29/01/20200,00%0,0079,3079,2978,4479,6610M654
28/01/20201,72%1,3479,3077,7577,7579,488M600
27/01/2020-0,43%-0,3477,9677,1076,6778,0911M575
24/01/2020-0,63%-0,5078,3078,7978,0279,249M669
23/01/20200,51%0,4078,8078,2277,5079,239M631
22/01/20200,00%0,0078,4078,9977,9679,2411M898
21/01/2020-0,76%-0,6078,4079,4677,4579,4613M1.006
20/01/20202,40%1,8579,0077,1777,0079,058M584
17/01/20201,10%0,8477,1576,4175,9777,4010M700
16/01/2020-1,92%-1,4976,3177,6975,8777,9415M987
15/01/20200,65%0,5077,8076,6676,5877,9711M842
14/01/20200,91%0,7077,3076,9976,1377,4814M1.068
13/01/20202,47%1,8576,6075,2574,7276,6711M935
10/01/20201,77%1,3074,7573,2973,2975,1511M878
09/01/20203,52%2,5073,4570,6670,4073,4912M905
08/01/2020-1,05%-0,7570,9571,5070,1871,8513M1.055
07/01/20200,62%0,4471,7071,2170,3771,7511M703
06/01/2020-1,03%-0,7471,2670,9569,5071,4919M1.409
03/01/20205,65%3,8572,0068,2067,2672,0049M1.108
02/01/2020-1,37%-0,9568,1569,0367,7469,246M438
30/12/20192,29%1,5569,1067,0467,0469,669M795
27/12/20190,66%0,4467,5567,9266,6667,928M802
26/12/2019-3,78%-2,6467,1167,9166,6068,846M627
23/12/20190,22%0,1569,7570,0069,1570,359M768
20/12/2019-0,07%-0,0569,6069,6569,0069,9011M748
19/12/20192,88%1,9569,6567,8067,6070,0511M974
18/12/2019-0,59%-0,4067,7067,5967,5568,1446M758
17/12/2019-0,07%-0,0568,1068,1667,0268,587M499
16/12/20190,66%0,4568,1567,9067,5968,509M778
13/12/20190,59%0,4067,7067,3566,8267,905M479
12/12/2019-0,28%-0,1967,3067,4167,0367,878M617
11/12/2019-0,60%-0,4167,4967,7766,2968,1617M1.331
10/12/2019-0,38%-0,2667,9068,2167,6768,387M537
09/12/2019-0,42%-0,2968,1668,4068,0768,878M586
06/12/20192,62%1,7568,4567,5967,2068,569M697
05/12/20190,72%0,4866,7066,5365,7266,807M566
04/12/20192,49%1,6166,2264,8764,6066,629M635
03/12/2019-0,86%-0,5664,6165,6364,5465,6311M910
02/12/2019-2,70%-1,8165,1766,3564,4667,1117M1.217
29/11/20190,87%0,5866,9866,3065,7367,009M811
28/11/20191,53%1,0066,4065,3764,9366,4024M3.308
27/11/20193,56%2,2565,4062,9762,6765,597M676
26/11/2019-1,10%-0,7063,1564,1562,2964,156M457
25/11/20191,04%0,6663,8563,6963,0863,946M461
22/11/20190,00%0,0063,1962,8462,3163,197M567
21/11/20194,29%2,6063,1960,5060,5063,1910M901
19/11/20191,54%0,9260,5960,0959,4961,253M397
18/11/2019-2,28%-1,3959,6761,7959,3161,808M703
14/11/20190,53%0,3261,0660,7760,6561,785M619
13/11/20195,09%2,9460,7457,8057,7961,1312M1.248
12/11/20193,07%1,7257,8056,4255,6257,805M544
11/11/20190,68%0,3856,0855,1155,0456,3332M469
08/11/2019-0,96%-0,5455,7056,1855,5056,925M608
07/11/20192,33%1,2856,2454,8854,8156,465M580
06/11/20191,85%1,0054,9654,4054,0655,073M350
05/11/2019-2,60%-1,4453,9655,5053,8655,5439M557
04/11/2019-1,95%-1,1055,4056,4855,1856,806M618
01/11/20192,86%1,5756,5055,1254,2956,506M534
31/10/20192,48%1,3354,9353,4653,2055,176M570
30/10/20193,08%1,6053,6052,0051,7353,603M356
29/10/20191,46%0,7552,0051,2251,2252,203M356
28/10/20190,39%0,2051,2551,1550,2551,603M400
25/10/2019-1,83%-0,9551,0552,8051,0552,803M420
24/10/20191,60%0,8252,0051,1850,8152,004M519
23/10/20190,97%0,4951,1851,2050,2851,304M581
22/10/20190,34%0,1750,6950,5650,2451,405M534
21/10/20190,12%0,0650,5250,7050,0150,993M525
18/10/20190,48%0,2450,4650,2949,8750,789M604
17/10/20191,23%0,6150,2250,2049,8650,874M598
16/10/20190,43%0,2149,6149,4348,5150,185M669
15/10/2019-1,16%-0,5849,4050,0749,3150,607M656
14/10/2019-0,89%-0,4549,9850,6049,7550,656M604
11/10/20191,18%0,5950,4349,9649,6550,725M520
10/10/2019-1,29%-0,6549,8450,5249,8450,565M640
09/10/20191,28%0,6450,4949,9249,9250,834M488
08/10/20190,40%0,2049,8549,6249,4350,109M608
07/10/2019-2,84%-1,4549,6551,0949,6551,177M800
04/10/20192,43%1,2151,1050,1849,6951,103M383
03/10/2019-0,85%-0,4349,8951,1249,6751,136M808
02/10/2019-0,69%-0,3550,3250,6349,4550,637M723
01/10/2019-0,84%-0,4350,6750,7449,9051,1710M1.264
30/09/20191,89%0,9551,1050,0050,0051,3713M1.188
27/09/2019-2,53%-1,3050,1551,3050,1451,5012M1.299
26/09/20190,10%0,0551,4551,8450,4051,9511M1.224
25/09/2019-1,15%-0,6051,4052,0250,8652,026M786
24/09/2019-1,42%-0,7552,0052,9851,7052,9811M1.166
23/09/2019-1,05%-0,5652,7553,4752,3353,488M1.137
20/09/2019-5,68%-3,2153,3156,6052,9556,6030M2.237
19/09/20192,63%1,4556,5255,5455,2556,787M754
18/09/20190,13%0,0755,0755,0154,2955,5211M1.073
17/09/20192,15%1,1655,0053,4453,4455,009M921
16/09/2019-0,87%-0,4753,8453,9753,4554,426M622
13/09/2019-0,91%-0,5054,3155,0253,7155,089M916
12/09/20190,09%0,0554,8154,9154,6055,8911M1.053
11/09/2019-0,04%-0,0254,7655,0554,6555,818M815
10/09/2019-0,35%-0,1954,7854,5653,7655,0910M1.234
09/09/2019-3,20%-1,8254,9756,8554,7657,0411M1.070
06/09/2019-1,20%-0,6956,7957,4156,2357,5014M1.251
05/09/20190,49%0,2857,4857,6056,8757,6711M987
04/09/20190,56%0,3257,2057,5956,1357,5911M1.270
03/09/2019-1,83%-1,0656,8857,2956,2757,6417M1.539
02/09/20192,84%1,6057,9456,3455,8558,3313M1.244
30/08/20195,31%2,8456,3453,4553,4556,3423M2.063
29/08/20193,10%1,6153,5052,0451,6354,0214M1.570
28/08/20191,55%0,7951,8950,8050,0651,8913M1.274
27/08/2019-0,76%-0,3951,1051,4950,3052,0410M1.287
26/08/2019-0,98%-0,5151,4951,9150,9552,9012M1.461
23/08/2019-2,68%-1,4352,0053,3151,4053,3111M957
22/08/20190,11%0,0653,4353,4252,3253,569M924
21/08/20190,28%0,1553,3753,2452,6954,1110M1.115
20/08/2019-1,63%-0,8853,2253,6752,5054,2015M1.587
19/08/20191,29%0,6954,1053,5153,5154,8721M1.987
16/08/20194,85%2,4753,4152,0150,8953,4114M1.224
15/08/2019--50,9451,0049,6152,0011M981


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br