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: CPLE6

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
26/05/2020-1,33%-0,8361,7063,6060,7864,2096M9.486
25/05/20205,68%3,3662,5360,8060,3562,9570M5.664
22/05/2020-1,37%-0,8259,1759,7058,4660,1574M6.734
21/05/20205,77%3,2759,9956,9756,7560,15138M10.361
20/05/2020-1,63%-0,9456,7258,3056,7259,1879M7.490
19/05/2020-1,82%-1,0757,6659,0057,6060,0591M9.037
18/05/20204,41%2,4858,7357,7556,8959,39125M10.775
15/05/20200,99%0,5556,2555,7355,1457,55123M12.646
14/05/20202,84%1,5455,7053,8652,2656,1299M10.612
13/05/2020-0,24%-0,1354,1655,4554,1656,86209M15.455
12/05/2020-1,99%-1,1054,2955,5354,2958,61149M14.082
11/05/20201,63%0,8955,3954,3953,1755,7895M7.972
08/05/20202,93%1,5554,5054,1253,6555,5277M7.072
07/05/2020-3,64%-2,0052,9555,9952,8855,9991M8.465
06/05/2020-2,19%-1,2354,9556,4754,8557,1357M5.841
05/05/20202,54%1,3956,1856,0055,4657,7159M5.525
04/05/20200,72%0,3954,7954,2153,2555,8887M7.661
30/04/2020-2,35%-1,3154,4054,9954,4056,29115M7.328
29/04/20200,09%0,0555,7156,3055,5357,0646M5.057
28/04/20202,86%1,5555,6655,9055,4957,9875M7.151
27/04/20202,35%1,2454,1153,7753,7255,7669M6.606
24/04/2020-8,72%-5,0552,8757,4952,3657,78140M10.860
23/04/2020-1,90%-1,1257,9259,4057,4760,54121M6.881
22/04/20203,91%2,2259,0456,4556,3560,5189M8.255
20/04/20200,34%0,1956,8255,7755,2857,9767M7.121
17/04/20200,11%0,0656,6357,9856,5658,1265M7.049
16/04/2020-1,17%-0,6756,5758,0056,3158,6576M8.415
15/04/2020-2,07%-1,2157,2457,4857,0659,8585M7.963
14/04/20203,45%1,9558,4557,0156,8759,1748M5.125
13/04/20200,48%0,2756,5056,2054,5157,3967M7.543
09/04/20203,16%1,7256,2354,8054,3456,9989M8.814
08/04/2020-0,02%-0,0154,5155,0052,8256,2690M6.344
07/04/20202,50%1,3354,5256,2254,5258,3082M8.601
06/04/20209,72%4,7153,1951,2651,2554,5169M7.720
03/04/2020-5,86%-3,0248,4851,8048,4852,5066M8.344
02/04/20200,84%0,4351,5053,0950,3753,6575M9.998
01/04/2020-4,54%-2,4351,0752,0050,8753,4494M9.752
31/03/20202,69%1,4053,5052,1152,1155,3385M9.395
30/03/20204,20%2,1052,1051,4951,0053,2069M8.095
27/03/2020-6,54%-3,5050,0051,7950,0054,5469M8.251
26/03/202010,31%5,0053,5049,9449,3658,37130M12.007
25/03/202010,28%4,5248,5043,9942,2148,50118M16.230
24/03/20201,01%0,4443,9846,4243,5048,6782M9.882
23/03/2020-11,52%-5,6743,5448,9742,7249,9052M6.533
20/03/2020-5,38%-2,8049,2153,5648,9156,00121M10.473
19/03/20204,02%2,0152,0149,0045,4653,0471M7.496
18/03/2020-12,72%-7,2950,0054,8046,5055,4958M5.851
17/03/20203,52%1,9557,2956,2054,6758,6856M4.985
16/03/2020-9,49%-5,8055,3456,9252,0056,9287M8.473
13/03/202017,06%8,9161,1463,0053,0563,0084M7.698
12/03/2020-15,50%-9,5852,2357,5150,0157,5688M9.205
11/03/2020-7,32%-4,8861,8165,0058,4365,5948M4.462
10/03/20206,57%4,1166,6965,3662,9968,20102M7.353
09/03/2020-9,24%-6,3762,5864,6862,4764,8494M9.894
06/03/2020-5,75%-4,2168,9569,3168,0570,37101M8.104
05/03/2020-4,55%-3,4973,1676,2173,1576,7473M5.603
04/03/20205,03%3,6776,6574,4474,1977,4566M4.659
03/03/2020-0,31%-0,2372,9873,9772,0876,0162M5.323
02/03/20202,09%1,5073,2172,2072,0174,5473M5.132
28/02/2020-0,10%-0,0771,7171,6968,2172,0076M6.054
27/02/2020-1,46%-1,0671,7872,1570,2974,6081M5.834
26/02/2020-5,24%-4,0372,8474,3871,8874,5552M4.459
21/02/20201,22%0,9376,8775,6974,6277,8169M4.935
20/02/2020-2,53%-1,9775,9477,9275,4178,2693M5.713
19/02/20201,10%0,8577,9177,1976,7678,4950M4.102
18/02/2020-0,70%-0,5477,0677,5876,9077,5854M3.869
17/02/20202,05%1,5677,6076,3075,9278,2742M3.686
14/02/2020-2,39%-1,8676,0478,0975,4878,6388M5.814
13/02/20200,78%0,6077,9076,5075,6978,7190M6.734
12/02/20203,20%2,4077,3075,2674,9377,5999M8.333
11/02/20203,71%2,6874,9072,4172,4174,9079M5.536
10/02/2020-1,97%-1,4572,2273,4071,1473,7488M7.598
07/02/2020-1,21%-0,9073,6774,0373,4075,6476M6.341
06/02/2020-1,17%-0,8874,5775,4174,1076,0380M5.116
05/02/2020-0,13%-0,1075,4575,9074,4577,0086M6.649
04/02/20200,73%0,5575,5575,9974,9177,30100M7.562
03/02/20202,15%1,5875,0073,3973,2075,9790M7.849
31/01/20200,01%0,0173,4273,3472,5474,0558M4.807
30/01/2020-1,58%-1,1873,4174,1972,2374,1960M5.086
29/01/2020-1,01%-0,7674,5975,5074,5375,8943M3.141
28/01/20202,35%1,7375,3573,7273,7275,3554M3.871
27/01/2020-1,83%-1,3773,6274,9873,4074,9870M4.569
24/01/20200,07%0,0574,9974,9374,4375,4848M3.643
23/01/20201,19%0,8874,9474,1273,6075,1070M5.729
22/01/2020-0,71%-0,5374,0674,6073,8275,6450M4.320
21/01/2020-1,18%-0,8974,5975,5974,5575,9146M4.436
20/01/20202,29%1,6975,4874,4373,9676,0123M1.598
17/01/20200,61%0,4573,7973,3472,9274,5048M4.215
16/01/2020-1,74%-1,3073,3474,6572,9274,9072M5.832
15/01/20200,27%0,2074,6474,4473,8675,1949M3.712
14/01/20200,32%0,2474,4474,3573,8475,0982M6.866
13/01/20203,13%2,2574,2071,9171,6574,2075M5.581
10/01/20202,76%1,9371,9570,0370,0372,24119M8.440
09/01/20202,96%2,0170,0268,1167,9570,3076M5.462
08/01/2020-1,56%-1,0868,0169,0967,8469,0976M6.490
07/01/20200,51%0,3569,0968,7467,6169,0968M5.489
06/01/20200,16%0,1168,7468,8567,9969,7186M7.263
03/01/2020-0,07%-0,0568,6368,2067,3768,6379M5.620
02/01/2020-0,56%-0,3968,6869,0167,6769,0355M4.145
30/12/20192,43%1,6469,0767,4367,0869,3493M6.876
27/12/20190,82%0,5567,4367,2466,4067,4555M5.332
26/12/2019-3,58%-2,4866,8867,7765,6867,7752M4.541
23/12/2019-0,70%-0,4969,3669,8569,0570,0998M7.574
20/12/20191,39%0,9669,8569,0068,3069,9182M6.501
19/12/20193,59%2,3968,8966,5066,2668,96118M9.939
18/12/20190,03%0,0266,5066,4065,9066,6764M5.210
17/12/20190,71%0,4766,4866,4165,6466,8951M4.634
16/12/20190,79%0,5266,0165,5265,5266,8361M4.699
13/12/20191,06%0,6965,4964,9864,4066,1356M4.380
12/12/2019-0,35%-0,2364,8065,4664,1665,6838M3.216
11/12/2019-0,40%-0,2665,0365,5564,8465,6162M5.014
10/12/20190,45%0,2965,2965,0164,7165,5936M3.610
09/12/2019-0,61%-0,4065,0065,7265,0065,8945M4.502
06/12/20193,81%2,4065,4063,8263,5165,40102M6.143
05/12/20190,08%0,0563,0063,0062,7963,6258M2.126
04/12/20191,53%0,9562,9562,0461,8062,9636M2.625
03/12/2019-0,80%-0,5062,0062,3161,9363,1463M2.359
02/12/2019-1,19%-0,7562,5063,2761,8064,39116M6.109
29/11/20192,10%1,3063,2561,9561,6063,5560M3.420
28/11/20190,57%0,3561,9561,6061,1061,9820M1.802
27/11/20191,92%1,1661,6060,8260,1061,7830M2.497
26/11/2019-1,72%-1,0660,4461,4560,1461,4545M4.114
25/11/20190,75%0,4661,5061,3061,2362,4040M2.813
22/11/20190,05%0,0361,0461,1160,3961,2247M4.099
21/11/20194,49%2,6261,0158,8758,3361,4192M7.641
19/11/20191,72%0,9958,3957,8557,2759,15113M9.109
18/11/2019-2,55%-1,5057,4059,0057,4059,6278M6.200
14/11/20190,77%0,4558,9058,4658,4159,5674M8.105
13/11/20193,91%2,2058,4559,0058,0359,99163M11.357
12/11/20192,01%1,1156,2555,1654,7556,5083M8.883
11/11/20190,31%0,1755,1454,5254,3555,1431M3.418
08/11/2019-0,63%-0,3554,9755,3254,5055,7664M5.972
07/11/20190,58%0,3255,3255,4654,9955,7742M3.968
06/11/2019--55,0054,8554,4955,5037M4.396


*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