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
02/04/2025	-3,56%	-0,36	9,75	10,12	9,75	10,12	4K	4
01/04/2025	-7,50%	-0,82	10,11	10,89	10,11	10,93	5K	5
31/03/2025	9,74%	0,97	10,93	10,93	10,93	10,93	1K	1
26/03/2025	0,00%	0,00	9,96	9,96	9,96	9,96	5K	2
25/03/2025	-0,90%	-0,09	9,96	10,10	9,96	10,10	5K	5
24/03/2025	0,70%	0,07	10,05	10,01	10,01	10,05	2K	2
21/03/2025	-10,89%	-1,22	9,98	9,98	9,98	9,98	3K	3

18/03/2025	0,00%	0,00	11,20	11,20	11,20	11,20	1K	1
14/03/2025	0,00%	0,00	11,20	11,20	11,20	11,20	3K	2
12/03/2025	-5,88%	-0,70	11,20	11,88	10,60	11,88	10K	4
06/03/2025	-0,08%	-0,01	11,90	11,90	11,90	11,90	1K	1
05/03/2025	-0,25%	-0,03	11,91	11,91	11,91	11,91	11K	4
25/02/2025	0,00%	0,00	11,94	11,90	11,90	11,94	2K	2
24/02/2025	4,37%	0,50	11,94	11,85	11,85	11,94	2K	2
21/02/2025	0,00%	0,00	11,44	11,44	11,44	11,44	3K	2
20/02/2025	0,00%	0,00	11,44	11,42	11,42	11,44	8K	4
13/02/2025	-0,09%	-0,01	11,44	11,44	11,44	11,44	6K	2
12/02/2025	6,02%	0,65	11,45	11,00	10,50	11,49	18K	12
11/02/2025	0,00%	0,00	10,80	10,62	10,62	10,80	2K	2
10/02/2025	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
07/02/2025	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
05/02/2025	2,66%	0,28	10,80	10,01	10,01	10,80	2K	2
31/01/2025	0,00%	0,00	10,52	10,52	10,52	10,52	14K	3
30/01/2025	0,19%	0,02	10,52	10,52	10,52	10,52	2K	2
29/01/2025	-3,58%	-0,39	10,50	10,50	10,50	10,50	2K	2
28/01/2025	-0,09%	-0,01	10,89	10,89	10,89	10,89	3K	3
27/01/2025	5,01%	0,52	10,90	10,90	10,90	10,90	1K	1
20/01/2025	-0,10%	-0,01	10,38	10,38	10,38	10,38	1K	1
17/01/2025	0,00%	0,00	10,39	10,39	10,39	10,39	4K	4
13/01/2025	6,56%	0,64	10,39	10,10	10,10	10,40	5K	4
10/01/2025	0,00%	0,00	9,75	9,75	9,75	9,75	2K	2
09/01/2025	-10,47%	-1,14	9,75	10,01	9,75	10,01	4K	4
08/01/2025	-0,09%	-0,01	10,89	10,88	10,88	10,89	3K	2
07/01/2025	4,01%	0,42	10,90	10,90	10,90	10,90	1K	1
06/01/2025	-0,10%	-0,01	10,48	10,49	10,48	10,49	5K	5
03/01/2025	0,87%	0,09	10,49	10,49	10,49	10,50	5K	4
02/01/2025	4,42%	0,44	10,40	10,40	10,40	10,49	6K	6
27/12/2024	4,84%	0,46	9,96	9,50	9,50	10,23	6K	6
26/12/2024	3,26%	0,30	9,50	9,49	9,49	9,50	2K	2
23/12/2024	-8,00%	-0,80	9,20	9,99	9,20	9,99	8K	8
20/12/2024	-3,66%	-0,38	10,00	10,00	10,00	10,00	3K	3
19/12/2024	-2,08%	-0,22	10,38	10,38	10,38	10,38	5K	5
18/12/2024	-3,64%	-0,40	10,60	10,60	10,60	10,60	1K	1
11/12/2024	0,00%	0,00	11,00	11,00	10,50	11,00	16K	5
09/12/2024	-2,22%	-0,25	11,00	11,25	11,00	11,25	6K	5
06/12/2024	-6,17%	-0,74	11,25	11,99	11,21	11,99	9K	8
04/12/2024	0,08%	0,01	11,99	11,99	11,99	11,99	1K	1
03/12/2024	-0,08%	-0,01	11,98	11,98	11,98	11,98	1K	1
02/12/2024	3,36%	0,39	11,99	11,60	11,60	12,00	14K	7
29/11/2024	0,00%	0,00	11,60	11,60	11,60	11,60	2K	2
26/11/2024	2,11%	0,24	11,60	11,60	11,60	11,60	1K	1
22/11/2024	0,00%	0,00	11,36	11,00	11,00	11,36	9K	5
21/11/2024	-1,22%	-0,14	11,36	11,36	11,36	11,36	1K	1
18/11/2024	0,88%	0,10	11,50	11,50	11,50	11,50	2K	2
14/11/2024	-0,87%	-0,10	11,40	11,50	11,40	11,50	3K	3
11/11/2024	-2,54%	-0,30	11,50	11,50	11,50	11,50	2K	2
08/11/2024	14,12%	1,46	11,80	11,80	11,80	11,80	11K	8
07/11/2024	-10,09%	-1,16	10,34	11,36	10,34	11,36	5K	5
04/11/2024	0,00%	0,00	11,50	11,50	11,50	11,50	3K	3
01/11/2024	4,55%	0,50	11,50	11,50	11,50	11,50	6K	5
31/10/2024	0,00%	0,00	11,00	11,00	11,00	11,00	2K	1
30/10/2024	0,00%	0,00	11,00	11,52	11,00	11,52	12K	8
29/10/2024	-8,33%	-1,00	11,00	11,30	11,00	11,33	44K	19
25/10/2024	1,27%	0,15	12,00	11,99	11,99	12,00	5K	3
22/10/2024	2,07%	0,24	11,85	11,85	11,85	11,85	7K	3
18/10/2024	0,09%	0,01	11,61	11,61	11,60	11,61	5K	4
17/10/2024	-9,02%	-1,15	11,60	11,67	11,60	11,67	9K	6
15/10/2024	-1,16%	-0,15	12,75	12,75	12,75	12,75	1K	1
10/10/2024	0,70%	0,09	12,90	12,94	12,90	12,94	3K	2
08/10/2024	6,66%	0,80	12,81	11,76	11,76	12,81	7K	5
04/10/2024	0,00%	0,00	12,01	12,01	12,01	12,01	1K	1
03/10/2024	-3,92%	-0,49	12,01	12,01	12,01	12,01	6K	4
02/10/2024	-4,87%	-0,64	12,50	12,50	12,50	12,50	5K	2
01/10/2024	-8,11%	-1,16	13,14	14,56	12,98	15,69	17K	12
30/09/2024	21,19%	2,50	14,30	11,80	11,80	14,30	43K	31
24/09/2024	0,00%	0,00	11,80	11,80	11,40	11,80	25K	9
23/09/2024	2,61%	0,30	11,80	11,80	11,80	11,80	4K	3
18/09/2024	0,00%	0,00	11,50	11,50	11,50	11,50	1K	1
17/09/2024	0,17%	0,02	11,50	11,50	11,50	11,50	1K	1
16/09/2024	1,77%	0,20	11,48	11,50	11,48	11,50	7K	3
12/09/2024	0,27%	0,03	11,28	11,28	11,28	11,28	2K	1
11/09/2024	-5,38%	-0,64	11,25	11,60	11,00	11,60	33K	16
10/09/2024	-0,67%	-0,08	11,89	11,67	11,67	11,89	2K	2
09/09/2024	0,00%	0,00	11,97	11,97	11,97	11,97	1K	1
06/09/2024	0,00%	0,00	11,97	11,97	11,97	11,97	2K	2
05/09/2024	0,84%	0,10	11,97	11,89	11,89	11,97	4K	2
04/09/2024	1,45%	0,17	11,87	11,87	11,87	11,87	5K	3
03/09/2024	0,69%	0,08	11,70	11,30	11,30	11,70	36K	16
02/09/2024	-9,22%	-1,18	11,62	11,99	11,62	12,00	70K	20
29/08/2024	4,07%	0,50	12,80	12,30	12,30	12,80	46K	5
27/08/2024	-0,97%	-0,12	12,30	12,30	12,30	12,30	2K	2
26/08/2024	-6,33%	-0,84	12,42	13,00	12,41	13,00	8K	6
22/08/2024	0,00%	0,00	13,26	13,19	13,19	13,26	7K	4
21/08/2024	2,63%	0,34	13,26	13,26	13,26	13,26	1K	1
19/08/2024	7,67%	0,92	12,92	12,01	12,01	12,92	22K	7
15/08/2024	-2,28%	-0,28	12,00	12,10	12,00	12,10	4K	2
14/08/2024	0,00%	0,00	12,28	12,28	12,28	12,28	1K	1
13/08/2024	-5,68%	-0,74	12,28	13,04	12,00	13,04	28K	9
09/08/2024	-7,00%	-0,98	13,02	13,02	13,02	13,02	1K	1
08/08/2024	7,69%	1,00	14,00	14,00	14,00	14,00	1K	1
05/08/2024	-7,08%	-0,99	13,00	13,00	13,00	13,00	1K	1
31/07/2024	-0,07%	-0,01	13,99	13,99	13,99	13,99	7K	2
30/07/2024	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
22/07/2024	0,00%	0,00	14,00	14,00	14,00	14,00	3K	2
16/07/2024	0,00%	0,00	14,00	13,70	13,70	14,00	3K	2
15/07/2024	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
11/07/2024	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
05/07/2024	-9,68%	-1,50	14,00	15,40	14,00	15,40	51K	16
04/07/2024	3,33%	0,50	15,50	15,50	15,50	15,50	3K	2
01/07/2024	-3,23%	-0,50	15,00	15,50	15,00	15,50	5K	3
26/06/2024	0,00%	0,00	15,50	15,50	15,50	15,50	2K	1
19/06/2024	0,00%	0,00	15,50	15,50	15,50	15,50	3K	1
17/06/2024	-18,42%	-3,50	15,50	15,50	15,50	15,50	8K	4
09/05/2024	3,20%	0,59	19,00	18,41	18,19	19,00	6K	3
07/05/2024	-10,15%	-2,08	18,41	18,41	18,41	18,41	2K	1
06/05/2024	-2,38%	-0,50	20,49	20,49	20,49	20,49	6K	3
30/04/2024	0,05%	0,01	20,99	20,99	20,99	20,99	2K	1
29/04/2024	5,37%	1,07	20,98	20,98	20,98	20,98	44K	2
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	-	-	21,92	22,45	21,92	22,46	9K	4

Date,Open,High,Low,Close,Volume
02-Apr-25,10.12,10.12,9.75,9.75,3937
01-Apr-25,10.89,10.93,10.11,10.11,5294
31-Mar-25,10.93,10.93,10.93,10.93,1093
26-Mar-25,9.96,9.96,9.96,9.96,4980
25-Mar-25,10.10,10.10,9.96,9.96,5021
24-Mar-25,10.01,10.05,10.01,10.05,2006
21-Mar-25,9.98,9.98,9.98,9.98,2994
18-Mar-25,11.20,11.20,11.20,11.20,1120
14-Mar-25,11.20,11.20,11.20,11.20,3360
12-Mar-25,11.88,11.88,10.60,11.20,9788
06-Mar-25,11.90,11.90,11.90,11.90,1190
05-Mar-25,11.91,11.91,11.91,11.91,10719
25-Feb-25,11.90,11.94,11.90,11.94,2384
24-Feb-25,11.85,11.94,11.85,11.94,2379
21-Feb-25,11.44,11.44,11.44,11.44,3432
20-Feb-25,11.42,11.44,11.42,11.44,8001
13-Feb-25,11.44,11.44,11.44,11.44,5720
12-Feb-25,11.00,11.49,10.50,11.45,17509
11-Feb-25,10.62,10.80,10.62,10.80,2142
10-Feb-25,10.80,10.80,10.80,10.80,1080
07-Feb-25,10.80,10.80,10.80,10.80,1080
05-Feb-25,10.01,10.80,10.01,10.80,2081
31-Jan-25,10.52,10.52,10.52,10.52,13676
30-Jan-25,10.52,10.52,10.52,10.52,2104
29-Jan-25,10.50,10.50,10.50,10.50,2100
28-Jan-25,10.89,10.89,10.89,10.89,3267
27-Jan-25,10.90,10.90,10.90,10.90,1090
20-Jan-25,10.38,10.38,10.38,10.38,1038
17-Jan-25,10.39,10.39,10.39,10.39,4156
13-Jan-25,10.10,10.40,10.10,10.39,5168
10-Jan-25,9.75,9.75,9.75,9.75,1950
09-Jan-25,10.01,10.01,9.75,9.75,3951
08-Jan-25,10.88,10.89,10.88,10.89,3266
07-Jan-25,10.90,10.90,10.90,10.90,1090
06-Jan-25,10.49,10.49,10.48,10.48,5243
03-Jan-25,10.49,10.50,10.49,10.49,5247
02-Jan-25,10.40,10.49,10.40,10.40,6266
27-Dec-24,9.50,10.23,9.50,9.96,5865
26-Dec-24,9.49,9.50,9.49,9.50,1899
23-Dec-24,9.99,9.99,9.20,9.20,8438
20-Dec-24,10.00,10.00,10.00,10.00,3000
19-Dec-24,10.38,10.38,10.38,10.38,5190
18-Dec-24,10.60,10.60,10.60,10.60,1060
11-Dec-24,11.00,11.00,10.50,11.00,15900
09-Dec-24,11.25,11.25,11.00,11.00,5599
06-Dec-24,11.99,11.99,11.21,11.25,9149
04-Dec-24,11.99,11.99,11.99,11.99,1199
03-Dec-24,11.98,11.98,11.98,11.98,1198
02-Dec-24,11.60,12.00,11.60,11.99,14079
29-Nov-24,11.60,11.60,11.60,11.60,2320
26-Nov-24,11.60,11.60,11.60,11.60,1160
22-Nov-24,11.00,11.36,11.00,11.36,8867
21-Nov-24,11.36,11.36,11.36,11.36,1136
18-Nov-24,11.50,11.50,11.50,11.50,2300
14-Nov-24,11.50,11.50,11.40,11.40,3440
11-Nov-24,11.50,11.50,11.50,11.50,2300
08-Nov-24,11.80,11.80,11.80,11.80,10620
07-Nov-24,11.36,11.36,10.34,10.34,5272
04-Nov-24,11.50,11.50,11.50,11.50,3450
01-Nov-24,11.50,11.50,11.50,11.50,5750
31-Oct-24,11.00,11.00,11.00,11.00,2200
30-Oct-24,11.52,11.52,11.00,11.00,12204
29-Oct-24,11.30,11.33,11.00,11.00,43543
25-Oct-24,11.99,12.00,11.99,12.00,4799
22-Oct-24,11.85,11.85,11.85,11.85,7110
18-Oct-24,11.61,11.61,11.60,11.61,4643
17-Oct-24,11.67,11.67,11.60,11.60,9315
15-Oct-24,12.75,12.75,12.75,12.75,1275
10-Oct-24,12.94,12.94,12.90,12.90,2584
08-Oct-24,11.76,12.81,11.76,12.81,7371
04-Oct-24,12.01,12.01,12.01,12.01,1201
03-Oct-24,12.01,12.01,12.01,12.01,6005
02-Oct-24,12.50,12.50,12.50,12.50,5000
01-Oct-24,14.56,15.69,12.98,13.14,17449
30-Sep-24,11.80,14.30,11.80,14.30,43294
24-Sep-24,11.80,11.80,11.40,11.80,24700
23-Sep-24,11.80,11.80,11.80,11.80,3540
18-Sep-24,11.50,11.50,11.50,11.50,1150
17-Sep-24,11.50,11.50,11.50,11.50,1150
16-Sep-24,11.50,11.50,11.48,11.48,6898
12-Sep-24,11.28,11.28,11.28,11.28,2256
11-Sep-24,11.60,11.60,11.00,11.25,32535
10-Sep-24,11.67,11.89,11.67,11.89,2356
09-Sep-24,11.97,11.97,11.97,11.97,1197
06-Sep-24,11.97,11.97,11.97,11.97,2394
05-Sep-24,11.89,11.97,11.89,11.97,3575
04-Sep-24,11.87,11.87,11.87,11.87,4748
03-Sep-24,11.30,11.70,11.30,11.70,36253
02-Sep-24,11.99,12.00,11.62,11.62,70095
29-Aug-24,12.30,12.80,12.30,12.80,46030
27-Aug-24,12.30,12.30,12.30,12.30,2460
26-Aug-24,13.00,13.00,12.41,12.42,7508
22-Aug-24,13.19,13.26,13.19,13.26,6602
21-Aug-24,13.26,13.26,13.26,13.26,1326
19-Aug-24,12.01,12.92,12.01,12.92,21509
15-Aug-24,12.10,12.10,12.00,12.00,3620
14-Aug-24,12.28,12.28,12.28,12.28,1228
13-Aug-24,13.04,13.04,12.00,12.28,27938
09-Aug-24,13.02,13.02,13.02,13.02,1302
08-Aug-24,14.00,14.00,14.00,14.00,1400
05-Aug-24,13.00,13.00,13.00,13.00,1300
31-Jul-24,13.99,13.99,13.99,13.99,6995
30-Jul-24,14.00,14.00,14.00,14.00,1400
22-Jul-24,14.00,14.00,14.00,14.00,2800
16-Jul-24,13.70,14.00,13.70,14.00,2770
15-Jul-24,14.00,14.00,14.00,14.00,1400
11-Jul-24,14.00,14.00,14.00,14.00,1400
05-Jul-24,15.40,15.40,14.00,14.00,50835
04-Jul-24,15.50,15.50,15.50,15.50,3100
01-Jul-24,15.50,15.50,15.00,15.00,4600
26-Jun-24,15.50,15.50,15.50,15.50,1550
19-Jun-24,15.50,15.50,15.50,15.50,3100
17-Jun-24,15.50,15.50,15.50,15.50,7750
09-May-24,18.41,19.00,18.19,19.00,5560
07-May-24,18.41,18.41,18.41,18.41,1841
06-May-24,20.49,20.49,20.49,20.49,6147
30-Apr-24,20.99,20.99,20.99,20.99,2099
29-Apr-24,20.98,20.98,20.98,20.98,44058
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

*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