Cotação atual, histórico e gráfico do papel: CPLE6

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 CPLE6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2024	-0,30%	-0,03	9,90	9,95	9,77	9,96	315M	22.437
17/10/2024	-1,49%	-0,15	9,93	10,02	9,90	10,07	124M	14.141
16/10/2024	-0,40%	-0,04	10,08	10,13	10,02	10,13	266M	18.444
15/10/2024	0,00%	0,00	10,12	10,10	10,05	10,19	137M	16.906
14/10/2024	1,00%	0,10	10,12	9,99	9,99	10,16	147M	20.085
11/10/2024	-0,89%	-0,09	10,02	10,08	9,93	10,08	138M	13.562
10/10/2024	0,00%	0,00	10,11	10,11	10,05	10,16	136M	14.871

09/10/2024	-0,88%	-0,09	10,11	10,15	10,05	10,20	176M	20.619
08/10/2024	0,99%	0,10	10,20	10,02	9,99	10,20	128M	22.252
07/10/2024	0,90%	0,09	10,10	10,05	10,01	10,14	155M	19.327
04/10/2024	0,60%	0,06	10,01	9,87	9,87	10,04	110M	19.898
03/10/2024	-1,97%	-0,20	9,95	10,04	9,87	10,07	142M	20.002
02/10/2024	0,89%	0,09	10,15	10,14	10,10	10,21	110M	18.067
01/10/2024	-1,28%	-0,13	10,06	10,16	9,97	10,17	135M	15.568
30/09/2024	0,00%	0,00	10,19	10,19	10,12	10,25	106M	11.416
27/09/2024	-1,07%	-0,11	10,19	10,32	10,16	10,37	124M	17.180
26/09/2024	1,58%	0,16	10,30	10,21	10,14	10,32	136M	12.588
25/09/2024	-1,36%	-0,14	10,14	10,29	10,13	10,33	131M	13.435
24/09/2024	-0,58%	-0,06	10,28	10,38	10,23	10,43	95M	15.578
23/09/2024	-1,71%	-0,18	10,34	10,44	10,31	10,46	106M	19.736
20/09/2024	-1,22%	-0,13	10,52	10,68	10,40	10,69	285M	17.049
19/09/2024	-1,21%	-0,13	10,65	10,78	10,63	10,80	96M	13.116
18/09/2024	-0,19%	-0,02	10,78	10,71	10,68	10,85	107M	15.903
17/09/2024	-0,18%	-0,02	10,80	10,82	10,70	10,82	73M	13.066
16/09/2024	-0,37%	-0,04	10,82	10,87	10,78	10,93	100M	13.917
13/09/2024	1,69%	0,18	10,86	10,74	10,73	10,91	94M	13.612
12/09/2024	-0,56%	-0,06	10,68	10,73	10,60	10,74	118M	16.146
11/09/2024	-0,83%	-0,09	10,74	10,82	10,73	10,87	109M	13.535
10/09/2024	0,00%	0,00	10,83	10,76	10,73	10,88	90M	8.655
09/09/2024	0,00%	0,00	10,83	10,81	10,76	10,87	113M	13.112
06/09/2024	-0,82%	-0,09	10,83	10,92	10,80	11,03	136M	21.350
05/09/2024	0,28%	0,03	10,92	10,89	10,70	10,95	185M	16.474
04/09/2024	2,45%	0,26	10,89	10,69	10,65	10,96	297M	25.380
03/09/2024	0,76%	0,08	10,63	10,58	10,53	10,64	163M	16.326
02/09/2024	1,15%	0,12	10,55	10,38	10,30	10,58	106M	15.200
30/08/2024	-0,19%	-0,02	10,43	10,36	10,33	10,56	316M	22.272
29/08/2024	-0,85%	-0,09	10,45	10,52	10,27	10,53	135M	23.787
28/08/2024	0,57%	0,06	10,54	10,43	10,42	10,59	128M	16.890
27/08/2024	-0,95%	-0,10	10,48	10,57	10,43	10,58	100M	16.391
26/08/2024	-1,40%	-0,15	10,58	10,74	10,54	10,77	95M	12.980
23/08/2024	1,13%	0,12	10,73	10,65	10,61	10,79	109M	12.117
22/08/2024	-0,38%	-0,04	10,61	10,66	10,55	10,78	131M	19.167
21/08/2024	0,66%	0,07	10,65	10,58	10,56	10,70	136M	21.728
20/08/2024	0,38%	0,04	10,58	10,55	10,51	10,62	90M	17.790
19/08/2024	1,15%	0,12	10,54	10,45	10,40	10,60	115M	23.315
16/08/2024	0,00%	0,00	10,42	10,47	10,36	10,51	85M	15.557
15/08/2024	-1,04%	-0,11	10,42	10,53	10,36	10,59	120M	15.911
14/08/2024	1,25%	0,13	10,53	10,40	10,40	10,61	166M	21.117
13/08/2024	1,07%	0,11	10,40	10,33	10,29	10,48	95M	17.424
12/08/2024	0,19%	0,02	10,29	10,31	10,21	10,32	130M	14.505
09/08/2024	1,88%	0,19	10,27	10,13	10,03	10,30	171M	21.703
08/08/2024	-0,49%	-0,05	10,08	10,12	9,96	10,20	107M	14.063
07/08/2024	0,00%	0,00	10,13	10,14	10,03	10,25	125M	15.464
06/08/2024	1,20%	0,12	10,13	10,01	10,01	10,18	103M	14.058
05/08/2024	-1,09%	-0,11	10,01	9,98	9,81	10,03	140M	20.796
02/08/2024	-0,98%	-0,10	10,12	10,22	10,11	10,38	88M	12.984
01/08/2024	1,29%	0,13	10,22	10,10	10,06	10,25	176M	16.498
31/07/2024	-0,30%	-0,03	10,09	10,10	10,00	10,18	83M	10.371
30/07/2024	0,00%	0,00	10,12	10,05	10,03	10,16	60M	10.795
29/07/2024	0,00%	0,00	10,12	10,08	9,99	10,14	118M	13.661
26/07/2024	1,00%	0,10	10,12	10,03	9,94	10,14	133M	18.478
25/07/2024	-0,69%	-0,07	10,02	10,01	9,97	10,12	80M	12.138
24/07/2024	-0,98%	-0,10	10,09	10,19	10,03	10,21	116M	16.076
23/07/2024	-1,16%	-0,12	10,19	10,30	10,15	10,32	159M	20.858
22/07/2024	2,38%	0,24	10,31	10,08	10,08	10,36	128M	15.842
19/07/2024	-0,79%	-0,08	10,07	10,14	10,01	10,22	98M	13.721
18/07/2024	-1,36%	-0,14	10,15	10,27	10,10	10,29	94M	13.747
17/07/2024	0,00%	0,00	10,29	10,26	10,23	10,33	113M	14.020
16/07/2024	1,18%	0,12	10,29	10,17	10,16	10,31	104M	16.747
15/07/2024	-0,59%	-0,06	10,17	10,24	10,08	10,24	113M	18.077
12/07/2024	0,20%	0,02	10,23	10,23	10,18	10,32	127M	13.733
11/07/2024	2,30%	0,23	10,21	10,06	10,05	10,25	123M	13.975
10/07/2024	-0,20%	-0,02	9,98	10,06	9,94	10,12	134M	25.779
09/07/2024	1,63%	0,16	10,00	9,84	9,81	10,02	107M	14.466
08/07/2024	1,03%	0,10	9,84	9,76	9,70	9,97	107M	17.983
05/07/2024	0,31%	0,03	9,74	9,71	9,62	9,83	147M	19.361
04/07/2024	2,32%	0,22	9,71	9,53	9,52	9,72	66M	15.554
03/07/2024	1,28%	0,12	9,49	9,40	9,39	9,56	62M	14.457
02/07/2024	0,21%	0,02	9,37	9,34	9,27	9,47	78M	14.285
01/07/2024	0,54%	0,05	9,35	9,26	9,22	9,44	145M	24.869
28/06/2024	-1,69%	-0,16	9,30	9,45	9,27	9,47	135M	19.536
27/06/2024	2,05%	0,19	9,46	9,26	9,20	9,50	142M	22.265
26/06/2024	0,76%	0,07	9,27	9,12	9,02	9,29	141M	16.226
25/06/2024	-0,65%	-0,06	9,20	9,25	9,17	9,30	95M	15.579
24/06/2024	0,54%	0,05	9,26	9,20	9,18	9,39	131M	15.267
21/06/2024	1,99%	0,18	9,21	9,01	8,99	9,21	227M	20.323
20/06/2024	-1,31%	-0,12	9,03	9,18	9,00	9,24	104M	19.538
19/06/2024	-0,22%	-0,02	9,15	9,12	8,97	9,15	100M	17.532
18/06/2024	-0,54%	-0,05	9,17	9,20	9,08	9,24	141M	19.305
17/06/2024	-1,39%	-0,13	9,22	9,35	9,19	9,35	125M	11.907
14/06/2024	0,54%	0,05	9,35	9,28	9,13	9,40	136M	15.357
13/06/2024	0,65%	0,06	9,30	9,22	9,21	9,39	157M	13.818
12/06/2024	-0,65%	-0,06	9,24	9,35	9,09	9,36	230M	27.381
11/06/2024	1,20%	0,11	9,30	9,22	9,21	9,37	101M	14.147
10/06/2024	-0,65%	-0,06	9,19	9,24	9,09	9,31	131M	16.271
07/06/2024	-2,32%	-0,22	9,25	9,38	9,22	9,41	150M	26.012
06/06/2024	0,53%	0,05	9,47	9,45	9,37	9,56	148M	16.559
05/06/2024	-0,42%	-0,04	9,42	9,41	9,35	9,50	113M	19.319
04/06/2024	1,18%	0,11	9,46	9,35	9,32	9,51	150M	23.671
03/06/2024	2,97%	0,27	9,35	9,07	9,04	9,38	159M	27.492
31/05/2024	-1,63%	-0,15	9,08	9,18	8,93	9,27	402M	26.461
29/05/2024	-0,86%	-0,08	9,23	9,28	9,13	9,30	96M	23.953
28/05/2024	0,11%	0,01	9,31	9,40	9,29	9,43	102M	11.500
27/05/2024	0,00%	0,00	9,30	9,30	9,28	9,41	48M	10.767
24/05/2024	-1,06%	-0,10	9,30	9,40	9,29	9,41	88M	18.902
23/05/2024	-0,74%	-0,07	9,40	9,45	9,35	9,52	128M	18.767
22/05/2024	-2,07%	-0,20	9,47	9,64	9,47	9,70	196M	28.813
21/05/2024	2,11%	0,20	9,67	9,47	9,46	9,72	139M	20.958
20/05/2024	-1,15%	-0,11	9,47	9,54	9,47	9,61	89M	11.111
17/05/2024	-0,42%	-0,04	9,58	9,60	9,54	9,66	105M	8.997
16/05/2024	-0,41%	-0,04	9,62	9,69	9,62	9,75	72M	11.580
15/05/2024	2,55%	0,24	9,66	9,43	9,41	9,74	136M	19.247
14/05/2024	1,84%	0,17	9,42	9,25	9,23	9,49	135M	13.218
13/05/2024	1,31%	0,12	9,25	9,15	9,13	9,25	119M	15.314
10/05/2024	-1,19%	-0,11	9,13	9,28	9,01	9,28	113M	16.683
09/05/2024	-3,14%	-0,30	9,24	9,46	9,05	9,47	237M	27.664
08/05/2024	-0,21%	-0,02	9,54	9,49	9,45	9,67	130M	10.150
07/05/2024	0,10%	0,01	9,56	9,55	9,50	9,66	119M	19.152
06/05/2024	-0,52%	-0,05	9,55	9,61	9,47	9,76	270M	26.250
03/05/2024	2,35%	0,22	9,60	9,45	9,43	9,66	233M	26.740
02/05/2024	3,19%	0,29	9,38	9,17	9,15	9,41	247M	23.131
30/04/2024	-0,87%	-0,08	9,09	9,15	8,98	9,15	131M	18.007
29/04/2024	0,77%	0,07	9,17	9,06	9,06	9,21	118M	15.964
26/04/2024	1,11%	0,10	9,10	9,06	9,00	9,19	161M	24.126
25/04/2024	-1,21%	-0,11	9,00	9,11	9,00	9,14	182M	15.471
24/04/2024	-1,19%	-0,11	9,11	9,19	9,08	9,22	115M	21.014
23/04/2024	-2,74%	-0,26	9,22	9,36	9,19	9,41	147M	16.125
22/04/2024	1,83%	0,17	9,48	9,33	9,27	9,54	236M	22.708
19/04/2024	0,76%	0,07	9,31	9,26	9,25	9,44	569M	30.735
18/04/2024	0,33%	0,03	9,24	9,21	9,16	9,34	141M	15.629
17/04/2024	0,33%	0,03	9,21	9,20	9,15	9,29	154M	25.037
16/04/2024	-0,43%	-0,04	9,18	9,19	9,06	9,30	191M	32.135
15/04/2024	0,00%	0,00	9,22	9,22	9,16	9,34	246M	34.064
12/04/2024	-	-	9,22	9,20	9,14	9,37	162M	25.689

Date,Open,High,Low,Close,Volume
18-Oct-24,9.95,9.96,9.77,9.90,314633447
17-Oct-24,10.02,10.07,9.90,9.93,124368261
16-Oct-24,10.13,10.13,10.02,10.08,265543997
15-Oct-24,10.10,10.19,10.05,10.12,136711742
14-Oct-24,9.99,10.16,9.99,10.12,147028072
11-Oct-24,10.08,10.08,9.93,10.02,137674069
10-Oct-24,10.11,10.16,10.05,10.11,135582522
09-Oct-24,10.15,10.20,10.05,10.11,176009751
08-Oct-24,10.02,10.20,9.99,10.20,128274002
07-Oct-24,10.05,10.14,10.01,10.10,154812928
04-Oct-24,9.87,10.04,9.87,10.01,110073738
03-Oct-24,10.04,10.07,9.87,9.95,142099888
02-Oct-24,10.14,10.21,10.10,10.15,109511995
01-Oct-24,10.16,10.17,9.97,10.06,135135308
30-Sep-24,10.19,10.25,10.12,10.19,105918037
27-Sep-24,10.32,10.37,10.16,10.19,123617170
26-Sep-24,10.21,10.32,10.14,10.30,135652095
25-Sep-24,10.29,10.33,10.13,10.14,131405316
24-Sep-24,10.38,10.43,10.23,10.28,95460450
23-Sep-24,10.44,10.46,10.31,10.34,106371378
20-Sep-24,10.68,10.69,10.40,10.52,285260332
19-Sep-24,10.78,10.80,10.63,10.65,95568961
18-Sep-24,10.71,10.85,10.68,10.78,107490806
17-Sep-24,10.82,10.82,10.70,10.80,72821137
16-Sep-24,10.87,10.93,10.78,10.82,99554440
13-Sep-24,10.74,10.91,10.73,10.86,93994471
12-Sep-24,10.73,10.74,10.60,10.68,118452809
11-Sep-24,10.82,10.87,10.73,10.74,108518579
10-Sep-24,10.76,10.88,10.73,10.83,90055175
09-Sep-24,10.81,10.87,10.76,10.83,113225046
06-Sep-24,10.92,11.03,10.80,10.83,136040159
05-Sep-24,10.89,10.95,10.70,10.92,184612640
04-Sep-24,10.69,10.96,10.65,10.89,296677819
03-Sep-24,10.58,10.64,10.53,10.63,163414692
02-Sep-24,10.38,10.58,10.30,10.55,105766718
30-Aug-24,10.36,10.56,10.33,10.43,316352532
29-Aug-24,10.52,10.53,10.27,10.45,134781213
28-Aug-24,10.43,10.59,10.42,10.54,128136069
27-Aug-24,10.57,10.58,10.43,10.48,99755141
26-Aug-24,10.74,10.77,10.54,10.58,95029852
23-Aug-24,10.65,10.79,10.61,10.73,108765720
22-Aug-24,10.66,10.78,10.55,10.61,131473096
21-Aug-24,10.58,10.70,10.56,10.65,135751175
20-Aug-24,10.55,10.62,10.51,10.58,90069064
19-Aug-24,10.45,10.60,10.40,10.54,115397338
16-Aug-24,10.47,10.51,10.36,10.42,84878823
15-Aug-24,10.53,10.59,10.36,10.42,120228865
14-Aug-24,10.40,10.61,10.40,10.53,165957939
13-Aug-24,10.33,10.48,10.29,10.40,95389147
12-Aug-24,10.31,10.32,10.21,10.29,129752623
09-Aug-24,10.13,10.30,10.03,10.27,170961780
08-Aug-24,10.12,10.20,9.96,10.08,106722245
07-Aug-24,10.14,10.25,10.03,10.13,124999194
06-Aug-24,10.01,10.18,10.01,10.13,103413521
05-Aug-24,9.98,10.03,9.81,10.01,139992104
02-Aug-24,10.22,10.38,10.11,10.12,88175394
01-Aug-24,10.10,10.25,10.06,10.22,176270664
31-Jul-24,10.10,10.18,10.00,10.09,82700836
30-Jul-24,10.05,10.16,10.03,10.12,59604336
29-Jul-24,10.08,10.14,9.99,10.12,118151951
26-Jul-24,10.03,10.14,9.94,10.12,132592441
25-Jul-24,10.01,10.12,9.97,10.02,80238355
24-Jul-24,10.19,10.21,10.03,10.09,115801469
23-Jul-24,10.30,10.32,10.15,10.19,159296714
22-Jul-24,10.08,10.36,10.08,10.31,128044280
19-Jul-24,10.14,10.22,10.01,10.07,98219074
18-Jul-24,10.27,10.29,10.10,10.15,93664195
17-Jul-24,10.26,10.33,10.23,10.29,113486424
16-Jul-24,10.17,10.31,10.16,10.29,103764528
15-Jul-24,10.24,10.24,10.08,10.17,113224873
12-Jul-24,10.23,10.32,10.18,10.23,126623210
11-Jul-24,10.06,10.25,10.05,10.21,123100113
10-Jul-24,10.06,10.12,9.94,9.98,134495125
09-Jul-24,9.84,10.02,9.81,10.00,107150794
08-Jul-24,9.76,9.97,9.70,9.84,106711030
05-Jul-24,9.71,9.83,9.62,9.74,147414260
04-Jul-24,9.53,9.72,9.52,9.71,65948434
03-Jul-24,9.40,9.56,9.39,9.49,62151970
02-Jul-24,9.34,9.47,9.27,9.37,77596284
01-Jul-24,9.26,9.44,9.22,9.35,144782642
28-Jun-24,9.45,9.47,9.27,9.30,135118898
27-Jun-24,9.26,9.50,9.20,9.46,141792073
26-Jun-24,9.12,9.29,9.02,9.27,140746518
25-Jun-24,9.25,9.30,9.17,9.20,94629702
24-Jun-24,9.20,9.39,9.18,9.26,130913747
21-Jun-24,9.01,9.21,8.99,9.21,226900724
20-Jun-24,9.18,9.24,9.00,9.03,104197718
19-Jun-24,9.12,9.15,8.97,9.15,99743107
18-Jun-24,9.20,9.24,9.08,9.17,140667291
17-Jun-24,9.35,9.35,9.19,9.22,124948722
14-Jun-24,9.28,9.40,9.13,9.35,135770782
13-Jun-24,9.22,9.39,9.21,9.30,156736875
12-Jun-24,9.35,9.36,9.09,9.24,230232851
11-Jun-24,9.22,9.37,9.21,9.30,100640901
10-Jun-24,9.24,9.31,9.09,9.19,130805854
07-Jun-24,9.38,9.41,9.22,9.25,150163064
06-Jun-24,9.45,9.56,9.37,9.47,147973291
05-Jun-24,9.41,9.50,9.35,9.42,112940654
04-Jun-24,9.35,9.51,9.32,9.46,150188123
03-Jun-24,9.07,9.38,9.04,9.35,158737910
31-May-24,9.18,9.27,8.93,9.08,401552583
29-May-24,9.28,9.30,9.13,9.23,96346738
28-May-24,9.40,9.43,9.29,9.31,101770797
27-May-24,9.30,9.41,9.28,9.30,47917340
24-May-24,9.40,9.41,9.29,9.30,88027831
23-May-24,9.45,9.52,9.35,9.40,128097931
22-May-24,9.64,9.70,9.47,9.47,196437632
21-May-24,9.47,9.72,9.46,9.67,138763727
20-May-24,9.54,9.61,9.47,9.47,89211116
17-May-24,9.60,9.66,9.54,9.58,105385120
16-May-24,9.69,9.75,9.62,9.62,71667110
15-May-24,9.43,9.74,9.41,9.66,135819143
14-May-24,9.25,9.49,9.23,9.42,135156643
13-May-24,9.15,9.25,9.13,9.25,119190671
10-May-24,9.28,9.28,9.01,9.13,112973504
09-May-24,9.46,9.47,9.05,9.24,236923723
08-May-24,9.49,9.67,9.45,9.54,129817509
07-May-24,9.55,9.66,9.50,9.56,118981253
06-May-24,9.61,9.76,9.47,9.55,270128416
03-May-24,9.45,9.66,9.43,9.60,233394792
02-May-24,9.17,9.41,9.15,9.38,247453504
30-Apr-24,9.15,9.15,8.98,9.09,131380176
29-Apr-24,9.06,9.21,9.06,9.17,117584873
26-Apr-24,9.06,9.19,9.00,9.10,160530214
25-Apr-24,9.11,9.14,9.00,9.00,182085169
24-Apr-24,9.19,9.22,9.08,9.11,115494644
23-Apr-24,9.36,9.41,9.19,9.22,147185139
22-Apr-24,9.33,9.54,9.27,9.48,235946611
19-Apr-24,9.26,9.44,9.25,9.31,569255706
18-Apr-24,9.21,9.34,9.16,9.24,140577906
17-Apr-24,9.20,9.29,9.15,9.21,154393319
16-Apr-24,9.19,9.30,9.06,9.18,191010726
15-Apr-24,9.22,9.34,9.16,9.22,245640116
12-Apr-24,9.20,9.37,9.14,9.22,161914571

*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: CPLE6