Cotação atual, histórico e gráfico do papel: CPLE3

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 CPLE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	-0,83%	-0,14	16,66	17,00	16,51	17,13	814M	39.650
16/04/2026	-0,18%	-0,03	16,80	16,91	16,67	16,91	545M	15.454
15/04/2026	-0,59%	-0,10	16,83	16,90	16,59	16,94	291M	35.560
14/04/2026	1,20%	0,20	16,93	16,70	16,67	16,99	271M	32.542
13/04/2026	0,42%	0,07	16,73	16,60	16,50	16,77	461M	35.682
10/04/2026	0,73%	0,12	16,66	16,58	16,48	16,81	311M	26.654
09/04/2026	1,91%	0,31	16,54	16,26	16,22	16,56	298M	36.063

08/04/2026	2,72%	0,43	16,23	16,41	16,04	16,41	362M	48.262
07/04/2026	-0,13%	-0,02	15,80	15,81	15,57	15,82	232M	24.972
06/04/2026	-0,63%	-0,10	15,82	15,96	15,81	16,14	179M	20.427
02/04/2026	0,57%	0,09	15,92	15,43	15,43	16,03	213M	25.164
01/04/2026	2,59%	0,40	15,83	15,56	15,46	15,90	398M	35.876
31/03/2026	2,73%	0,41	15,43	15,12	15,07	15,48	358M	33.723
30/03/2026	0,27%	0,04	15,02	15,18	14,89	15,19	194M	27.290
27/03/2026	-1,32%	-0,20	14,98	15,12	14,87	15,29	207M	22.992
26/03/2026	-1,17%	-0,18	15,18	15,27	15,03	15,27	187M	21.685
25/03/2026	0,59%	0,09	15,36	15,45	15,27	15,57	430M	36.982
24/03/2026	-0,59%	-0,09	15,27	15,40	15,03	15,44	186M	24.676
23/03/2026	3,57%	0,53	15,36	15,10	15,03	15,52	265M	23.931
20/03/2026	-4,14%	-0,64	14,83	15,45	14,73	15,57	556M	35.067
19/03/2026	1,78%	0,27	15,47	14,90	14,90	15,57	450M	30.015
18/03/2026	5,56%	0,80	15,20	14,28	14,27	15,30	568M	44.809
17/03/2026	0,00%	0,00	14,40	14,35	14,31	14,68	729M	20.202
16/03/2026	2,20%	0,31	14,40	14,44	14,32	14,51	207M	26.702
13/03/2026	-0,56%	-0,08	14,09	14,30	14,02	14,48	217M	21.017
12/03/2026	-3,54%	-0,52	14,17	14,50	14,08	14,56	203M	22.841
11/03/2026	-1,14%	-0,17	14,69	14,72	14,61	14,93	374M	21.582
10/03/2026	2,27%	0,33	14,86	14,59	14,57	15,16	400M	29.112
09/03/2026	0,55%	0,08	14,53	14,45	14,12	14,55	374M	37.733
06/03/2026	-0,96%	-0,14	14,45	14,49	14,24	14,54	151M	26.370
05/03/2026	-2,41%	-0,36	14,59	14,94	14,46	14,94	244M	34.042
04/03/2026	3,96%	0,57	14,95	14,52	14,50	14,99	345M	27.702
03/03/2026	-2,38%	-0,35	14,38	14,20	13,98	14,47	321M	36.954
02/03/2026	0,48%	0,07	14,73	14,58	14,28	14,79	369M	41.495
27/02/2026	-1,94%	-0,29	14,66	15,02	14,62	15,04	1.809M	32.742
26/02/2026	0,54%	0,08	14,95	14,88	14,81	15,02	221M	23.178
25/02/2026	0,00%	0,00	14,87	15,00	14,75	15,00	206M	24.687
24/02/2026	3,26%	0,47	14,87	14,40	14,37	15,08	510M	43.779
23/02/2026	-0,69%	-0,10	14,40	14,48	14,25	14,52	216M	25.013
20/02/2026	1,54%	0,22	14,50	14,19	14,04	14,52	276M	28.755
19/02/2026	1,42%	0,20	14,28	14,11	13,96	14,37	386M	25.792
18/02/2026	0,79%	0,11	14,08	14,06	13,97	14,31	250M	24.397
13/02/2026	0,07%	0,01	13,97	13,81	13,59	14,00	251M	21.566
12/02/2026	-1,41%	-0,20	13,96	14,10	13,90	14,22	327M	33.320
11/02/2026	1,22%	0,17	14,16	14,10	13,99	14,30	308M	34.381
10/02/2026	1,97%	0,27	13,99	13,68	13,62	14,05	302M	28.120
09/02/2026	2,39%	0,32	13,72	13,45	13,45	13,75	360M	38.858
06/02/2026	0,45%	0,06	13,40	13,38	13,26	13,47	161M	23.078
05/02/2026	1,29%	0,17	13,34	13,22	13,18	13,42	205M	21.128
04/02/2026	-2,73%	-0,37	13,17	13,55	13,01	13,55	180M	21.147
03/02/2026	2,65%	0,35	13,54	13,24	13,24	13,62	324M	25.433
02/02/2026	0,08%	0,01	13,19	13,20	13,09	13,31	242M	38.896
30/01/2026	0,69%	0,09	13,18	13,04	13,04	13,30	253M	33.388
29/01/2026	-2,97%	-0,40	13,09	13,54	12,91	13,54	359M	40.257
28/01/2026	-1,60%	-0,22	13,49	13,75	13,19	13,82	480M	34.949
27/01/2026	0,88%	0,12	13,71	13,76	13,53	13,89	429M	30.935
26/01/2026	0,52%	0,07	13,59	13,57	13,30	13,64	241M	25.226
23/01/2026	1,73%	0,23	13,52	13,35	13,11	13,66	252M	30.879
22/01/2026	3,18%	0,41	13,29	12,88	12,84	13,42	270M	39.119
21/01/2026	3,37%	0,42	12,88	12,61	12,60	12,88	269M	26.651
20/01/2026	1,55%	0,19	12,46	12,28	12,12	12,49	233M	28.247
19/01/2026	-0,32%	-0,04	12,27	12,28	12,22	12,41	141M	17.372
16/01/2026	-2,30%	-0,29	12,31	12,64	12,20	12,70	551M	27.772
15/01/2026	1,20%	0,15	12,60	12,56	12,36	12,73	284M	25.307
14/01/2026	-0,08%	-0,01	12,45	12,51	12,31	12,63	336M	39.340
13/01/2026	-3,26%	-0,42	12,46	12,77	12,39	12,79	211M	23.511
12/01/2026	0,47%	0,06	12,88	12,82	12,72	12,99	218M	28.917
09/01/2026	3,55%	0,44	12,82	12,42	12,34	12,92	279M	34.940
08/01/2026	2,15%	0,26	12,38	12,11	12,05	12,47	161M	24.399
07/01/2026	-2,57%	-0,32	12,12	12,44	12,03	12,44	227M	26.506
06/01/2026	1,55%	0,19	12,44	12,25	12,25	12,50	170M	27.112
05/01/2026	0,91%	0,11	12,25	12,15	12,02	12,39	243M	32.654
02/01/2026	-7,19%	-0,94	12,14	12,41	12,10	12,51	221M	23.306
30/12/2025	1,63%	0,21	13,08	12,99	12,90	13,13	240M	19.941
29/12/2025	-1,00%	-0,13	12,87	12,99	8,50	13,04	565M	15.558
26/12/2025	0,54%	0,07	13,00	12,85	12,75	13,01	117M	15.793
23/12/2025	1,73%	0,22	12,93	12,75	12,74	13,07	174M	20.718
22/12/2025	-1,24%	-0,16	12,71	12,87	12,60	12,94	177M	31.274
19/12/2025	-1,00%	-0,13	12,87	13,00	12,79	13,14	348M	10.554
18/12/2025	0,31%	0,04	13,00	12,87	12,66	13,12	184M	27.049
17/12/2025	-1,97%	-0,26	12,96	13,19	12,70	13,19	230M	29.469
16/12/2025	-3,57%	-0,49	13,22	13,61	13,14	13,64	355M	28.714
15/12/2025	1,56%	0,21	13,71	13,60	13,52	13,75	170M	24.755
12/12/2025	1,05%	0,14	13,50	13,42	13,38	13,55	109M	14.078
11/12/2025	0,53%	0,07	13,36	13,29	13,19	13,45	71M	9.595
10/12/2025	0,00%	0,00	13,29	13,29	13,19	13,48	108M	14.161
09/12/2025	0,23%	0,03	13,29	13,15	12,88	13,35	90M	12.136
08/12/2025	-0,15%	-0,02	13,26	13,40	13,12	13,45	79M	13.707
05/12/2025	-4,67%	-0,65	13,28	13,93	13,18	14,02	100M	20.007
04/12/2025	1,09%	0,15	13,93	13,78	13,78	14,05	77M	10.941
03/12/2025	0,29%	0,04	13,78	13,74	13,57	13,86	70M	12.404
02/12/2025	1,03%	0,14	13,74	13,60	13,57	13,91	162M	20.273
01/12/2025	-0,15%	-0,02	13,60	13,60	13,40	13,71	168M	27.172
28/11/2025	-0,37%	-0,05	13,62	13,71	13,52	13,77	189M	14.831
27/11/2025	-0,22%	-0,03	13,67	13,70	13,63	13,77	64M	8.690
26/11/2025	2,47%	0,33	13,70	13,38	13,37	13,73	180M	17.424
25/11/2025	1,67%	0,22	13,37	13,16	13,05	13,37	78M	13.769
24/11/2025	1,00%	0,13	13,15	13,03	12,99	13,26	95M	17.573
21/11/2025	-1,44%	-0,19	13,02	13,21	12,85	13,25	100M	14.437
19/11/2025	-3,01%	-0,41	13,21	13,70	13,21	13,70	198M	28.156
18/11/2025	-0,29%	-0,04	13,62	13,66	13,48	13,77	118M	19.201
17/11/2025	-0,80%	-0,11	13,66	13,82	13,41	13,86	235M	22.518
14/11/2025	0,00%	0,00	13,77	13,86	13,55	13,86	120M	17.830
13/11/2025	1,47%	0,20	13,77	13,53	13,52	13,84	158M	17.712
12/11/2025	-0,07%	-0,01	13,57	13,57	13,43	13,65	106M	15.780
11/11/2025	-0,88%	-0,12	13,58	13,80	13,48	14,04	153M	20.717
10/11/2025	1,78%	0,24	13,70	13,46	13,46	13,71	58M	7.158
07/11/2025	0,67%	0,09	13,46	13,37	13,28	13,51	38M	7.525
06/11/2025	-1,76%	-0,24	13,37	13,58	13,26	13,60	78M	8.111
05/11/2025	1,80%	0,24	13,61	13,40	13,34	13,70	61M	12.144
04/11/2025	0,30%	0,04	13,37	13,31	13,28	13,47	52M	8.284
03/11/2025	1,68%	0,22	13,33	13,23	13,13	13,35	47M	6.914
31/10/2025	1,24%	0,16	13,11	13,00	12,93	13,14	75M	7.310
30/10/2025	-0,08%	-0,01	12,95	12,94	12,83	13,00	32M	3.435
29/10/2025	1,25%	0,16	12,96	12,83	12,76	13,00	69M	9.382
28/10/2025	-0,85%	-0,11	12,80	12,96	12,66	12,96	97M	11.083
27/10/2025	0,55%	0,07	12,91	12,86	12,83	13,03	62M	6.110
24/10/2025	0,39%	0,05	12,84	12,86	12,80	12,98	57M	7.097
23/10/2025	0,79%	0,10	12,79	12,82	12,60	12,82	38M	5.309
22/10/2025	1,68%	0,21	12,69	12,45	12,45	12,79	79M	5.714
21/10/2025	0,65%	0,08	12,48	12,34	12,33	12,49	32M	4.169
20/10/2025	1,47%	0,18	12,40	12,30	12,28	12,41	70M	9.604
17/10/2025	2,00%	0,24	12,22	11,92	11,86	12,28	33M	4.828
16/10/2025	2,22%	0,26	11,98	11,71	11,66	12,05	49M	5.831
15/10/2025	0,26%	0,03	11,72	11,69	11,58	11,80	85M	7.619
14/10/2025	0,00%	0,00	11,69	11,67	11,62	11,87	46M	8.165
13/10/2025	1,12%	0,13	11,69	11,58	11,58	11,76	26M	4.408
10/10/2025	-0,17%	-0,02	11,56	11,52	11,42	11,72	37M	5.248
09/10/2025	0,70%	0,08	11,58	11,52	11,50	11,65	27M	4.560
08/10/2025	-0,26%	-0,03	11,50	11,53	11,42	11,66	76M	5.924
07/10/2025	-1,62%	-0,19	11,53	11,69	11,42	11,69	126M	6.565
06/10/2025	-1,10%	-0,13	11,72	11,84	11,69	11,84	39M	6.214
03/10/2025	0,08%	0,01	11,85	11,83	11,68	11,86	34M	9.997
02/10/2025	-	-	11,84	12,07	11,81	12,14	66M	7.304

Date,Open,High,Low,Close,Volume
17-Apr-26,17.00,17.13,16.51,16.66,813721958
16-Apr-26,16.91,16.91,16.67,16.80,545338576
15-Apr-26,16.90,16.94,16.59,16.83,291267843
14-Apr-26,16.70,16.99,16.67,16.93,270634805
13-Apr-26,16.60,16.77,16.50,16.73,461345644
10-Apr-26,16.58,16.81,16.48,16.66,311017131
09-Apr-26,16.26,16.56,16.22,16.54,298020006
08-Apr-26,16.41,16.41,16.04,16.23,361779922
07-Apr-26,15.81,15.82,15.57,15.80,231784557
06-Apr-26,15.96,16.14,15.81,15.82,179102953
02-Apr-26,15.43,16.03,15.43,15.92,212591178
01-Apr-26,15.56,15.90,15.46,15.83,397802179
31-Mar-26,15.12,15.48,15.07,15.43,358171498
30-Mar-26,15.18,15.19,14.89,15.02,193875726
27-Mar-26,15.12,15.29,14.87,14.98,207392762
26-Mar-26,15.27,15.27,15.03,15.18,187495393
25-Mar-26,15.45,15.57,15.27,15.36,429647278
24-Mar-26,15.40,15.44,15.03,15.27,186169053
23-Mar-26,15.10,15.52,15.03,15.36,265290728
20-Mar-26,15.45,15.57,14.73,14.83,555545392
19-Mar-26,14.90,15.57,14.90,15.47,450298209
18-Mar-26,14.28,15.30,14.27,15.20,568376404
17-Mar-26,14.35,14.68,14.31,14.40,729487690
16-Mar-26,14.44,14.51,14.32,14.40,207448938
13-Mar-26,14.30,14.48,14.02,14.09,217456150
12-Mar-26,14.50,14.56,14.08,14.17,202952152
11-Mar-26,14.72,14.93,14.61,14.69,374184996
10-Mar-26,14.59,15.16,14.57,14.86,399578796
09-Mar-26,14.45,14.55,14.12,14.53,374419671
06-Mar-26,14.49,14.54,14.24,14.45,151067748
05-Mar-26,14.94,14.94,14.46,14.59,243570057
04-Mar-26,14.52,14.99,14.50,14.95,344795967
03-Mar-26,14.20,14.47,13.98,14.38,321369853
02-Mar-26,14.58,14.79,14.28,14.73,369338163
27-Feb-26,15.02,15.04,14.62,14.66,1808827184
26-Feb-26,14.88,15.02,14.81,14.95,221259536
25-Feb-26,15.00,15.00,14.75,14.87,205963121
24-Feb-26,14.40,15.08,14.37,14.87,510056244
23-Feb-26,14.48,14.52,14.25,14.40,215672717
20-Feb-26,14.19,14.52,14.04,14.50,275673138
19-Feb-26,14.11,14.37,13.96,14.28,385906862
18-Feb-26,14.06,14.31,13.97,14.08,250341075
13-Feb-26,13.81,14.00,13.59,13.97,251184025
12-Feb-26,14.10,14.22,13.90,13.96,327392121
11-Feb-26,14.10,14.30,13.99,14.16,307763050
10-Feb-26,13.68,14.05,13.62,13.99,302235644
09-Feb-26,13.45,13.75,13.45,13.72,360383897
06-Feb-26,13.38,13.47,13.26,13.40,161408049
05-Feb-26,13.22,13.42,13.18,13.34,205264436
04-Feb-26,13.55,13.55,13.01,13.17,180256914
03-Feb-26,13.24,13.62,13.24,13.54,323524890
02-Feb-26,13.20,13.31,13.09,13.19,242448120
30-Jan-26,13.04,13.30,13.04,13.18,252938826
29-Jan-26,13.54,13.54,12.91,13.09,359124865
28-Jan-26,13.75,13.82,13.19,13.49,479877313
27-Jan-26,13.76,13.89,13.53,13.71,429347229
26-Jan-26,13.57,13.64,13.30,13.59,240621492
23-Jan-26,13.35,13.66,13.11,13.52,252013683
22-Jan-26,12.88,13.42,12.84,13.29,270023773
21-Jan-26,12.61,12.88,12.60,12.88,269414743
20-Jan-26,12.28,12.49,12.12,12.46,232828718
19-Jan-26,12.28,12.41,12.22,12.27,140718770
16-Jan-26,12.64,12.70,12.20,12.31,550654769
15-Jan-26,12.56,12.73,12.36,12.60,284352808
14-Jan-26,12.51,12.63,12.31,12.45,335501685
13-Jan-26,12.77,12.79,12.39,12.46,211373750
12-Jan-26,12.82,12.99,12.72,12.88,218250003
09-Jan-26,12.42,12.92,12.34,12.82,279404497
08-Jan-26,12.11,12.47,12.05,12.38,161129609
07-Jan-26,12.44,12.44,12.03,12.12,227219366
06-Jan-26,12.25,12.50,12.25,12.44,169570210
05-Jan-26,12.15,12.39,12.02,12.25,243487320
02-Jan-26,12.41,12.51,12.10,12.14,221344427
30-Dec-25,12.99,13.13,12.90,13.08,240219487
29-Dec-25,12.99,13.04,8.50,12.87,564767646
26-Dec-25,12.85,13.01,12.75,13.00,117084370
23-Dec-25,12.75,13.07,12.74,12.93,174390280
22-Dec-25,12.87,12.94,12.60,12.71,177324998
19-Dec-25,13.00,13.14,12.79,12.87,347748397
18-Dec-25,12.87,13.12,12.66,13.00,184368770
17-Dec-25,13.19,13.19,12.70,12.96,230073490
16-Dec-25,13.61,13.64,13.14,13.22,354721125
15-Dec-25,13.60,13.75,13.52,13.71,169559978
12-Dec-25,13.42,13.55,13.38,13.50,108643055
11-Dec-25,13.29,13.45,13.19,13.36,71021559
10-Dec-25,13.29,13.48,13.19,13.29,108319788
09-Dec-25,13.15,13.35,12.88,13.29,90204282
08-Dec-25,13.40,13.45,13.12,13.26,79061980
05-Dec-25,13.93,14.02,13.18,13.28,100093807
04-Dec-25,13.78,14.05,13.78,13.93,77202004
03-Dec-25,13.74,13.86,13.57,13.78,69957246
02-Dec-25,13.60,13.91,13.57,13.74,162340370
01-Dec-25,13.60,13.71,13.40,13.60,168083186
28-Nov-25,13.71,13.77,13.52,13.62,189468865
27-Nov-25,13.70,13.77,13.63,13.67,63820426
26-Nov-25,13.38,13.73,13.37,13.70,179838918
25-Nov-25,13.16,13.37,13.05,13.37,78256492
24-Nov-25,13.03,13.26,12.99,13.15,95393302
21-Nov-25,13.21,13.25,12.85,13.02,99570519
19-Nov-25,13.70,13.70,13.21,13.21,198380980
18-Nov-25,13.66,13.77,13.48,13.62,118445643
17-Nov-25,13.82,13.86,13.41,13.66,235144275
14-Nov-25,13.86,13.86,13.55,13.77,119509750
13-Nov-25,13.53,13.84,13.52,13.77,158030481
12-Nov-25,13.57,13.65,13.43,13.57,105501456
11-Nov-25,13.80,14.04,13.48,13.58,152651308
10-Nov-25,13.46,13.71,13.46,13.70,57688202
07-Nov-25,13.37,13.51,13.28,13.46,38125296
06-Nov-25,13.58,13.60,13.26,13.37,77665344
05-Nov-25,13.40,13.70,13.34,13.61,60653031
04-Nov-25,13.31,13.47,13.28,13.37,51506222
03-Nov-25,13.23,13.35,13.13,13.33,46956916
31-Oct-25,13.00,13.14,12.93,13.11,75369900
30-Oct-25,12.94,13.00,12.83,12.95,32370614
29-Oct-25,12.83,13.00,12.76,12.96,68890671
28-Oct-25,12.96,12.96,12.66,12.80,96568049
27-Oct-25,12.86,13.03,12.83,12.91,62378250
24-Oct-25,12.86,12.98,12.80,12.84,57093272
23-Oct-25,12.82,12.82,12.60,12.79,37686793
22-Oct-25,12.45,12.79,12.45,12.69,79180338
21-Oct-25,12.34,12.49,12.33,12.48,31622577
20-Oct-25,12.30,12.41,12.28,12.40,70452840
17-Oct-25,11.92,12.28,11.86,12.22,33182738
16-Oct-25,11.71,12.05,11.66,11.98,49027305
15-Oct-25,11.69,11.80,11.58,11.72,85052487
14-Oct-25,11.67,11.87,11.62,11.69,45672753
13-Oct-25,11.58,11.76,11.58,11.69,25631193
10-Oct-25,11.52,11.72,11.42,11.56,37295188
09-Oct-25,11.52,11.65,11.50,11.58,26837836
08-Oct-25,11.53,11.66,11.42,11.50,76208000
07-Oct-25,11.69,11.69,11.42,11.53,126028171
06-Oct-25,11.84,11.84,11.69,11.72,39106694
03-Oct-25,11.83,11.86,11.68,11.85,34416721
02-Oct-25,12.07,12.14,11.81,11.84,65720826

*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: CPLE3