Cotação atual, histórico e gráfico do papel: CPLE5

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 CPLE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	0,00%	0,00	19,91	19,92	19,91	19,92	4K	2
12/04/2024	0,05%	0,01	19,91	19,90	19,90	21,44	12K	6
11/04/2024	-0,65%	-0,13	19,90	19,90	19,90	19,90	2K	1
10/04/2024	0,15%	0,03	20,03	20,03	20,03	20,03	2K	1
03/04/2024	0,00%	0,00	20,00	20,00	20,00	20,00	22K	2
02/04/2024	0,00%	0,00	20,00	20,00	20,00	20,00	4K	1
01/04/2024	-2,53%	-0,52	20,00	20,00	20,00	20,00	16K	3
22/03/2024	2,34%	0,47	20,52	20,52	20,52	20,52	2K	1
18/03/2024	-8,82%	-1,94	20,05	21,16	20,04	21,16	22K	11
08/03/2024	0,00%	0,00	21,99	21,99	21,99	21,99	2K	1
06/03/2024	2,33%	0,50	21,99	21,12	21,12	21,99	6K	3

04/03/2024	-1,96%	-0,43	21,49	21,04	21,03	21,50	13K	6
29/02/2024	-0,05%	-0,01	21,92	21,92	21,92	21,92	2K	1
28/02/2024	0,00%	0,00	21,93	21,93	21,93	21,93	4K	2
26/02/2024	0,05%	0,01	21,93	21,93	21,93	21,93	2K	1
21/02/2024	0,00%	0,00	21,92	22,45	21,92	22,46	9K	4
09/02/2024	-1,31%	-0,29	21,92	22,13	21,92	22,13	7K	3
08/02/2024	-4,68%	-1,09	22,21	22,21	22,21	22,21	2K	1
05/02/2024	-0,85%	-0,20	23,30	23,30	23,30	23,30	2K	1
02/02/2024	-4,08%	-1,00	23,50	23,50	22,05	23,50	34K	15
26/01/2024	0,00%	0,00	24,50	24,50	24,50	24,50	2K	1
24/01/2024	2,08%	0,50	24,50	24,50	24,50	24,50	2K	1
19/01/2024	-0,33%	-0,08	24,00	24,00	24,00	24,00	2K	1
17/01/2024	1,52%	0,36	24,08	24,08	24,08	24,08	2K	1
11/01/2024	-1,21%	-0,29	23,72	23,72	23,72	23,72	5K	1
10/01/2024	1,27%	0,30	24,01	23,75	23,75	24,26	10K	4
09/01/2024	-3,89%	-0,96	23,71	23,05	23,05	24,19	28K	11
05/01/2024	0,00%	0,00	24,67	24,67	24,67	24,67	2K	1
04/01/2024	8,30%	1,89	24,67	23,98	23,78	24,67	17K	7
02/01/2024	0,00%	0,00	22,78	22,78	22,78	22,78	2K	1
28/12/2023	1,79%	0,40	22,78	22,78	22,78	22,78	2K	1
26/12/2023	-6,67%	-1,60	22,38	23,98	22,38	23,98	14K	6
18/12/2023	14,19%	2,98	23,98	23,98	23,98	23,98	5K	2
05/12/2023	-15,53%	-3,86	21,00	22,80	21,00	22,80	11K	5
04/12/2023	0,00%	0,00	24,86	24,86	24,86	24,86	10K	4
01/12/2023	7,16%	1,66	24,86	22,62	22,04	24,86	18K	7
22/11/2023	-6,26%	-1,55	23,20	23,20	23,20	23,20	5K	2
21/11/2023	1,48%	0,36	24,75	22,62	22,62	24,75	14K	6
20/11/2023	1,04%	0,25	24,39	22,62	22,62	24,39	5K	2
16/11/2023	0,00%	0,00	24,14	24,14	24,14	24,14	10K	1
14/11/2023	-0,98%	-0,24	24,14	24,14	24,14	24,14	2K	1
13/11/2023	10,27%	2,27	24,38	23,05	23,05	24,38	5K	2
09/11/2023	-1,78%	-0,40	22,11	22,11	22,11	22,11	2K	1
08/11/2023	-2,22%	-0,51	22,51	24,48	22,51	24,48	5K	2
07/11/2023	-5,77%	-1,41	23,02	25,00	23,02	25,00	5K	2
03/11/2023	1,79%	0,43	24,43	24,43	24,43	24,43	2K	1
30/10/2023	2,04%	0,48	24,00	24,00	24,00	24,00	2K	1
26/10/2023	2,57%	0,59	23,52	22,93	22,65	23,52	9K	3
25/10/2023	-1,21%	-0,28	22,93	22,93	22,93	22,93	2K	1
23/10/2023	-7,12%	-1,78	23,21	23,21	23,21	23,21	2K	1
11/10/2023	-3,88%	-1,01	24,99	26,00	24,99	26,00	5K	2
10/10/2023	29,29%	5,89	26,00	21,21	20,96	26,00	7K	3
04/10/2023	-0,05%	-0,01	20,11	21,00	20,11	21,00	8K	4
03/10/2023	-14,16%	-3,32	20,12	20,12	20,12	20,12	2K	1
02/10/2023	-2,37%	-0,57	23,44	23,44	23,44	23,44	7K	3
29/09/2023	-6,58%	-1,69	24,01	26,00	24,01	26,00	7K	3
26/09/2023	-1,19%	-0,31	25,70	25,70	25,70	25,70	5K	2
13/09/2023	0,04%	0,01	26,01	28,07	26,01	28,07	5K	2
12/09/2023	0,00%	0,00	26,00	26,00	26,00	26,00	3K	1
06/09/2023	-7,47%	-2,10	26,00	26,00	26,00	26,00	3K	1
05/09/2023	-0,25%	-0,07	28,10	28,17	26,00	28,17	60K	15
01/09/2023	-0,11%	-0,03	28,17	28,17	28,17	28,17	3K	1
25/08/2023	-4,41%	-1,30	28,20	28,20	28,20	28,20	3K	1
18/08/2023	7,66%	2,10	29,50	29,50	29,50	29,50	3K	1
15/08/2023	-0,04%	-0,01	27,40	25,51	25,50	27,40	10K	3
14/08/2023	-0,15%	-0,04	27,41	27,48	27,40	27,48	27K	7
11/08/2023	-10,00%	-3,05	27,45	28,50	27,40	28,50	17K	6
07/08/2023	1,67%	0,50	30,50	30,50	30,50	30,50	9K	3
02/08/2023	-1,64%	-0,50	30,00	30,00	30,00	30,00	3K	1
26/07/2023	1,23%	0,37	30,50	30,50	30,50	30,50	34K	6
25/07/2023	-1,21%	-0,37	30,13	30,13	30,13	30,13	6K	2
24/07/2023	0,00%	0,00	30,50	30,50	30,50	30,87	15K	5
21/07/2023	-1,29%	-0,40	30,50	29,92	29,92	30,50	6K	2
20/07/2023	1,31%	0,40	30,90	30,50	30,50	30,90	31K	3
18/07/2023	1,90%	0,57	30,50	29,92	29,92	30,50	33K	4
17/07/2023	-0,93%	-0,28	29,93	29,93	29,93	29,93	54K	3
14/07/2023	0,67%	0,20	30,21	30,01	30,01	30,21	12K	2
13/07/2023	0,03%	0,01	30,01	30,00	30,00	30,01	6K	2
12/07/2023	-0,70%	-0,21	30,00	30,00	30,00	30,00	3K	1
07/07/2023	5,63%	1,61	30,21	30,21	30,21	30,21	3K	1
04/07/2023	6,52%	1,75	28,60	26,85	26,85	28,60	38K	3
30/06/2023	1,28%	0,34	26,85	26,85	26,85	26,85	99K	5
29/06/2023	-12,25%	-3,70	26,51	26,51	26,51	26,51	3K	1
28/06/2023	14,00%	3,71	30,21	26,50	26,50	30,21	95K	5
27/06/2023	0,00%	0,00	26,50	26,50	26,50	26,50	80K	1
26/06/2023	3,52%	0,90	26,50	25,60	25,60	26,50	79K	2
23/06/2023	0,00%	0,00	25,60	25,50	25,50	25,60	56K	3
22/06/2023	0,00%	0,00	25,60	25,60	25,60	25,60	51K	1
20/06/2023	0,39%	0,10	25,60	25,50	25,50	28,00	44K	13
19/06/2023	0,00%	0,00	25,50	25,50	25,50	25,50	3K	1
15/06/2023	0,00%	0,00	25,50	25,50	25,19	25,50	13K	3
14/06/2023	0,39%	0,10	25,50	25,50	25,50	25,50	5K	1
13/06/2023	-2,31%	-0,60	25,40	25,00	25,00	25,40	25K	2
12/06/2023	0,00%	0,00	26,00	24,50	24,00	26,00	350K	20
09/06/2023	7,00%	1,70	26,00	24,30	22,87	26,05	217K	30
05/06/2023	-0,98%	-0,24	24,30	24,30	24,30	24,30	2K	1
02/06/2023	4,74%	1,11	24,54	24,87	24,54	24,87	7K	3
30/05/2023	-2,38%	-0,57	23,43	23,71	23,40	23,71	40K	3
29/05/2023	10,04%	2,19	24,00	22,20	22,20	24,00	36K	2
25/05/2023	-1,18%	-0,26	21,81	21,81	21,81	21,81	4K	2
19/05/2023	-3,62%	-0,83	22,07	22,90	22,07	22,90	4K	2
18/05/2023	0,00%	0,00	22,90	22,90	22,90	22,90	2K	1
16/05/2023	0,88%	0,20	22,90	22,70	22,70	22,90	39K	6
15/05/2023	0,00%	0,00	22,70	21,50	21,10	22,70	11K	4
11/05/2023	8,04%	1,69	22,70	22,70	22,70	22,70	7K	1
10/05/2023	-3,45%	-0,75	21,01	20,60	20,60	21,01	6K	2
09/05/2023	0,05%	0,01	21,76	21,76	21,76	21,76	2K	1
27/04/2023	-1,18%	-0,26	21,75	22,01	21,75	22,01	22K	4
26/04/2023	-10,67%	-2,63	22,01	22,01	22,01	22,01	2K	1
25/04/2023	0,00%	0,00	24,64	24,64	24,64	24,64	2K	1
19/04/2023	-0,04%	-0,01	24,64	24,64	24,64	24,64	5K	2
18/04/2023	-8,70%	-2,35	24,65	29,00	24,65	29,00	14K	5
17/04/2023	-7,15%	-2,08	27,00	27,00	27,00	27,00	3K	1
14/04/2023	21,22%	5,09	29,08	25,00	24,49	29,09	70K	9
13/04/2023	7,15%	1,60	23,99	24,20	23,99	24,20	7K	2
12/04/2023	-0,04%	-0,01	22,39	22,40	22,39	22,40	7K	2
11/04/2023	8,26%	1,71	22,40	22,40	22,40	22,40	2K	1
10/04/2023	-0,05%	-0,01	20,69	20,69	20,69	20,69	10K	1
05/04/2023	1,47%	0,30	20,70	20,30	20,30	20,70	8K	2
03/04/2023	-0,49%	-0,10	20,40	20,40	20,40	20,40	8K	2
31/03/2023	0,99%	0,20	20,50	20,50	20,50	20,50	6K	1
29/03/2023	0,00%	0,00	20,30	20,35	20,30	20,35	10K	2
27/03/2023	-6,45%	-1,40	20,30	20,99	20,06	20,99	20K	6
24/03/2023	-6,67%	-1,55	21,70	22,00	21,67	22,00	9K	3
17/03/2023	0,00%	0,00	23,25	23,25	23,25	23,25	2K	1
16/03/2023	-9,57%	-2,46	23,25	23,24	23,24	23,25	9K	4
27/02/2023	0,00%	0,00	25,71	25,71	25,71	25,71	5K	2
24/02/2023	14,01%	3,16	25,71	25,71	25,71	25,71	3K	1
17/02/2023	0,00%	0,00	22,55	22,55	22,55	22,55	23K	1
15/02/2023	-1,96%	-0,45	22,55	22,55	22,55	22,55	5K	2
10/02/2023	0,00%	0,00	23,00	23,00	23,00	23,00	64K	11
09/02/2023	0,04%	0,01	23,00	23,00	23,00	23,00	16K	7
08/02/2023	-0,04%	-0,01	22,99	20,55	20,55	22,99	11K	5
30/01/2023	-	-	23,00	23,00	23,00	23,00	5K	1

Date,Open,High,Low,Close,Volume
15-Apr-24,19.92,19.92,19.91,19.91,3983
12-Apr-24,19.90,21.44,19.90,19.91,12314
11-Apr-24,19.90,19.90,19.90,19.90,1990
10-Apr-24,20.03,20.03,20.03,20.03,2003
03-Apr-24,20.00,20.00,20.00,20.00,22000
02-Apr-24,20.00,20.00,20.00,20.00,4000
01-Apr-24,20.00,20.00,20.00,20.00,16000
22-Mar-24,20.52,20.52,20.52,20.52,2052
18-Mar-24,21.16,21.16,20.04,20.05,22389
08-Mar-24,21.99,21.99,21.99,21.99,2199
06-Mar-24,21.12,21.99,21.12,21.99,6423
04-Mar-24,21.04,21.50,21.03,21.49,12758
29-Feb-24,21.92,21.92,21.92,21.92,2192
28-Feb-24,21.93,21.93,21.93,21.93,4386
26-Feb-24,21.93,21.93,21.93,21.93,2193
21-Feb-24,22.45,22.46,21.92,21.92,8875
09-Feb-24,22.13,22.13,21.92,21.92,6611
08-Feb-24,22.21,22.21,22.21,22.21,2221
05-Feb-24,23.30,23.30,23.30,23.30,2330
02-Feb-24,23.50,23.50,22.05,23.50,34220
26-Jan-24,24.50,24.50,24.50,24.50,2450
24-Jan-24,24.50,24.50,24.50,24.50,2450
19-Jan-24,24.00,24.00,24.00,24.00,2400
17-Jan-24,24.08,24.08,24.08,24.08,2408
11-Jan-24,23.72,23.72,23.72,23.72,4744
10-Jan-24,23.75,24.26,23.75,24.01,9603
09-Jan-24,23.05,24.19,23.05,23.71,28126
05-Jan-24,24.67,24.67,24.67,24.67,2467
04-Jan-24,23.98,24.67,23.78,24.67,16904
02-Jan-24,22.78,22.78,22.78,22.78,2278
28-Dec-23,22.78,22.78,22.78,22.78,2278
26-Dec-23,23.98,23.98,22.38,22.38,13657
18-Dec-23,23.98,23.98,23.98,23.98,4796
05-Dec-23,22.80,22.80,21.00,21.00,11210
04-Dec-23,24.86,24.86,24.86,24.86,9944
01-Dec-23,22.62,24.86,22.04,24.86,18287
22-Nov-23,23.20,23.20,23.20,23.20,4640
21-Nov-23,22.62,24.75,22.62,24.75,14317
20-Nov-23,22.62,24.39,22.62,24.39,4701
16-Nov-23,24.14,24.14,24.14,24.14,9656
14-Nov-23,24.14,24.14,24.14,24.14,2414
13-Nov-23,23.05,24.38,23.05,24.38,4743
09-Nov-23,22.11,22.11,22.11,22.11,2211
08-Nov-23,24.48,24.48,22.51,22.51,4699
07-Nov-23,25.00,25.00,23.02,23.02,4802
03-Nov-23,24.43,24.43,24.43,24.43,2443
30-Oct-23,24.00,24.00,24.00,24.00,2400
26-Oct-23,22.93,23.52,22.65,23.52,9175
25-Oct-23,22.93,22.93,22.93,22.93,2293
23-Oct-23,23.21,23.21,23.21,23.21,2321
11-Oct-23,26.00,26.00,24.99,24.99,5099
10-Oct-23,21.21,26.00,20.96,26.00,6817
04-Oct-23,21.00,21.00,20.11,20.11,8183
03-Oct-23,20.12,20.12,20.12,20.12,2012
02-Oct-23,23.44,23.44,23.44,23.44,7032
29-Sep-23,26.00,26.00,24.01,24.01,7402
26-Sep-23,25.70,25.70,25.70,25.70,5140
13-Sep-23,28.07,28.07,26.01,26.01,5408
12-Sep-23,26.00,26.00,26.00,26.00,2600
06-Sep-23,26.00,26.00,26.00,26.00,2600
05-Sep-23,28.17,28.17,26.00,28.10,60151
01-Sep-23,28.17,28.17,28.17,28.17,2817
25-Aug-23,28.20,28.20,28.20,28.20,2820
18-Aug-23,29.50,29.50,29.50,29.50,2950
15-Aug-23,25.51,27.40,25.50,27.40,10391
14-Aug-23,27.48,27.48,27.40,27.41,27422
11-Aug-23,28.50,28.50,27.40,27.45,16874
07-Aug-23,30.50,30.50,30.50,30.50,9150
02-Aug-23,30.00,30.00,30.00,30.00,3000
26-Jul-23,30.50,30.50,30.50,30.50,33550
25-Jul-23,30.13,30.13,30.13,30.13,6026
24-Jul-23,30.50,30.87,30.50,30.50,15287
21-Jul-23,29.92,30.50,29.92,30.50,6042
20-Jul-23,30.50,30.90,30.50,30.90,30540
18-Jul-23,29.92,30.50,29.92,30.50,33434
17-Jul-23,29.93,29.93,29.93,29.93,53874
14-Jul-23,30.01,30.21,30.01,30.21,12044
13-Jul-23,30.00,30.01,30.00,30.01,6001
12-Jul-23,30.00,30.00,30.00,30.00,3000
07-Jul-23,30.21,30.21,30.21,30.21,3021
04-Jul-23,26.85,28.60,26.85,28.60,37940
30-Jun-23,26.85,26.85,26.85,26.85,99345
29-Jun-23,26.51,26.51,26.51,26.51,2651
28-Jun-23,26.50,30.21,26.50,30.21,94605
27-Jun-23,26.50,26.50,26.50,26.50,79500
26-Jun-23,25.60,26.50,25.60,26.50,79450
23-Jun-23,25.50,25.60,25.50,25.60,56310
22-Jun-23,25.60,25.60,25.60,25.60,51200
20-Jun-23,25.50,28.00,25.50,25.60,44182
19-Jun-23,25.50,25.50,25.50,25.50,2550
15-Jun-23,25.50,25.50,25.19,25.50,12657
14-Jun-23,25.50,25.50,25.50,25.50,5100
13-Jun-23,25.00,25.40,25.00,25.40,25320
12-Jun-23,24.50,26.00,24.00,26.00,350089
09-Jun-23,24.30,26.05,22.87,26.00,217131
05-Jun-23,24.30,24.30,24.30,24.30,2430
02-Jun-23,24.87,24.87,24.54,24.54,7428
30-May-23,23.71,23.71,23.40,23.43,39814
29-May-23,22.20,24.00,22.20,24.00,35700
25-May-23,21.81,21.81,21.81,21.81,4362
19-May-23,22.90,22.90,22.07,22.07,4497
18-May-23,22.90,22.90,22.90,22.90,2290
16-May-23,22.70,22.90,22.70,22.90,38910
15-May-23,21.50,22.70,21.10,22.70,10950
11-May-23,22.70,22.70,22.70,22.70,6810
10-May-23,20.60,21.01,20.60,21.01,6262
09-May-23,21.76,21.76,21.76,21.76,2176
27-Apr-23,22.01,22.01,21.75,21.75,21776
26-Apr-23,22.01,22.01,22.01,22.01,2201
25-Apr-23,24.64,24.64,24.64,24.64,2464
19-Apr-23,24.64,24.64,24.64,24.64,4928
18-Apr-23,29.00,29.00,24.65,24.65,13626
17-Apr-23,27.00,27.00,27.00,27.00,2700
14-Apr-23,25.00,29.09,24.49,29.08,69711
13-Apr-23,24.20,24.20,23.99,23.99,7239
12-Apr-23,22.40,22.40,22.39,22.39,6718
11-Apr-23,22.40,22.40,22.40,22.40,2240
10-Apr-23,20.69,20.69,20.69,20.69,10345
05-Apr-23,20.30,20.70,20.30,20.70,8200
03-Apr-23,20.40,20.40,20.40,20.40,8159
31-Mar-23,20.50,20.50,20.50,20.50,6150
29-Mar-23,20.35,20.35,20.30,20.30,10155
27-Mar-23,20.99,20.99,20.06,20.30,20197
24-Mar-23,22.00,22.00,21.67,21.70,8707
17-Mar-23,23.25,23.25,23.25,23.25,2325
16-Mar-23,23.24,23.25,23.24,23.25,9297
27-Feb-23,25.71,25.71,25.71,25.71,5142
24-Feb-23,25.71,25.71,25.71,25.71,2571
17-Feb-23,22.55,22.55,22.55,22.55,22550
15-Feb-23,22.55,22.55,22.55,22.55,4510
10-Feb-23,23.00,23.00,23.00,23.00,64400
09-Feb-23,23.00,23.00,23.00,23.00,16100
08-Feb-23,20.55,22.99,20.55,22.99,10763
30-Jan-23,23.00,23.00,23.00,23.00,4600

*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: CPLE5