Cotação atual, histórico e gráfico do papel: CPLG11

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 CPLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2026	-0,18%	-0,02	11,38	11,40	11,10	11,50	1M	274
29/04/2026	-1,98%	-0,23	11,40	11,49	11,32	11,54	147K	139
28/04/2026	-0,68%	-0,08	11,63	11,54	11,16	11,69	347K	494
27/04/2026	0,09%	0,01	11,71	11,78	11,54	11,78	75K	139
24/04/2026	0,26%	0,03	11,70	11,79	11,57	11,79	42K	51
23/04/2026	0,00%	0,00	11,67	11,79	11,55	11,79	101K	87
22/04/2026	-0,34%	-0,04	11,67	11,83	11,59	11,83	5K	61

20/04/2026	-0,09%	-0,01	11,71	11,72	11,50	11,74	27K	74
17/04/2026	-0,68%	-0,08	11,72	11,75	11,19	11,83	166K	311
16/04/2026	0,00%	0,00	11,80	11,85	11,70	11,85	58K	104
15/04/2026	0,00%	0,00	11,80	11,70	11,70	11,80	26K	98
14/04/2026	0,00%	0,00	11,80	11,85	11,56	11,85	37K	80
13/04/2026	-1,17%	-0,14	11,80	11,94	11,65	11,94	122K	128
10/04/2026	0,34%	0,04	11,94	11,81	11,76	12,17	71K	234
09/04/2026	-0,75%	-0,09	11,90	11,76	11,75	12,74	254K	850
08/04/2026	-1,32%	-0,16	11,99	12,03	11,90	12,15	381K	156
07/04/2026	0,25%	0,03	12,15	12,12	12,11	12,15	10K	53
06/04/2026	0,08%	0,01	12,12	12,13	12,02	12,15	133K	85
02/04/2026	-0,33%	-0,04	12,11	12,00	12,00	12,15	38K	53
01/04/2026	1,00%	0,12	12,15	12,15	12,14	12,15	13K	43
31/03/2026	-0,99%	-0,12	12,03	11,85	11,85	12,15	54K	118
30/03/2026	1,25%	0,15	12,15	12,00	12,00	12,15	48K	70
27/03/2026	0,84%	0,10	12,00	12,00	12,00	12,15	73K	132
26/03/2026	-1,49%	-0,18	11,90	12,08	11,90	12,15	75K	60
25/03/2026	-0,08%	-0,01	12,08	12,09	12,01	12,09	16K	39
24/03/2026	0,00%	0,00	12,09	12,09	12,00	12,09	8K	44
23/03/2026	0,83%	0,10	12,09	12,00	11,81	12,09	27K	124
20/03/2026	-0,08%	-0,01	11,99	12,01	11,97	12,13	30K	99
19/03/2026	-0,08%	-0,01	12,00	12,05	11,22	12,15	265K	658
18/03/2026	0,17%	0,02	12,01	12,11	11,88	12,15	59K	149
17/03/2026	-0,08%	-0,01	11,99	12,00	11,95	12,00	8K	50
16/03/2026	-0,74%	-0,09	12,00	12,15	11,91	12,39	1M	156
13/03/2026	0,58%	0,07	12,09	11,92	11,92	12,12	6K	72
12/03/2026	0,84%	0,10	12,02	12,12	11,86	12,12	8K	21
11/03/2026	0,00%	0,00	11,92	12,04	11,90	12,17	24K	73
10/03/2026	0,42%	0,05	11,92	11,99	11,84	12,46	60M	146
09/03/2026	-1,08%	-0,13	11,87	12,11	11,77	12,35	44K	84
06/03/2026	-0,66%	-0,08	12,00	12,21	11,60	12,72	424K	1.685
05/03/2026	-0,17%	-0,02	12,08	11,99	11,70	12,11	58K	93
04/03/2026	-0,33%	-0,04	12,10	12,03	11,50	12,39	999K	104
03/03/2026	-0,98%	-0,12	12,14	11,99	11,99	12,24	27K	68
02/03/2026	0,08%	0,01	12,26	12,24	12,02	12,34	31K	116
27/02/2026	1,24%	0,15	12,25	12,03	12,02	12,65	32K	120
26/02/2026	-0,82%	-0,10	12,10	12,08	11,41	12,94	1M	4.961
25/02/2026	0,08%	0,01	12,20	12,15	11,39	13,42	457K	1.616
24/02/2026	-0,08%	-0,01	12,19	12,20	12,15	12,34	10K	56
23/02/2026	-0,25%	-0,03	12,20	12,23	12,02	12,23	476K	2.661
20/02/2026	0,41%	0,05	12,23	12,31	12,20	12,39	6K	68
19/02/2026	-0,73%	-0,09	12,18	12,40	12,16	12,41	37K	68
18/02/2026	-0,73%	-0,09	12,27	12,36	12,25	12,42	19K	135
13/02/2026	0,41%	0,05	12,36	12,39	12,33	12,40	76K	267
12/02/2026	0,16%	0,02	12,31	12,29	12,25	12,40	13K	62
11/02/2026	-1,92%	-0,24	12,29	12,42	12,25	12,57	171K	93
10/02/2026	-1,80%	-0,23	12,53	12,75	12,05	12,76	345K	99
09/02/2026	0,16%	0,02	12,76	12,75	12,59	12,80	27K	117
06/02/2026	-1,24%	-0,16	12,74	12,85	12,74	13,60	23K	132
05/02/2026	-0,54%	-0,07	12,90	12,98	12,85	12,98	27K	89
04/02/2026	0,15%	0,02	12,97	13,00	12,91	13,05	30K	95
03/02/2026	-0,31%	-0,04	12,95	13,01	12,87	13,01	64K	94
02/02/2026	0,00%	0,00	12,99	12,99	12,92	13,05	69K	219
30/01/2026	-0,08%	-0,01	12,99	13,05	12,97	13,05	24K	86
29/01/2026	-0,23%	-0,03	13,00	12,97	12,97	13,05	18K	100
28/01/2026	-0,08%	-0,01	13,03	13,05	12,97	13,05	98K	142
27/01/2026	0,00%	0,00	13,04	13,04	12,98	13,05	43K	109
26/01/2026	-0,08%	-0,01	13,04	13,05	12,95	13,05	66K	322
23/01/2026	0,15%	0,02	13,05	13,02	12,92	13,05	143M	306
22/01/2026	0,70%	0,09	13,03	13,04	12,94	13,10	143M	153
21/01/2026	0,00%	0,00	12,94	12,84	12,84	12,97	13K	79
20/01/2026	-0,15%	-0,02	12,94	13,00	12,90	13,04	23K	94
19/01/2026	-0,69%	-0,09	12,96	13,05	12,79	13,05	30M	2.448
16/01/2026	-0,23%	-0,03	13,05	13,00	12,99	13,10	36K	94
15/01/2026	0,23%	0,03	13,08	13,10	13,00	13,10	18K	115
14/01/2026	-0,08%	-0,01	13,05	13,10	12,96	13,10	7K	63
13/01/2026	0,46%	0,06	13,06	13,10	12,91	13,10	18K	103
12/01/2026	0,00%	0,00	13,00	13,13	12,97	13,14	30M	192
09/01/2026	-1,14%	-0,15	13,00	13,15	12,96	13,15	9K	64
08/01/2026	0,00%	0,00	13,15	13,15	13,10	13,15	17K	58
07/01/2026	0,15%	0,02	13,15	13,15	13,10	13,15	25K	70
06/01/2026	0,23%	0,03	13,13	13,14	13,05	13,24	38K	57
05/01/2026	-0,38%	-0,05	13,10	13,29	13,00	13,29	40K	86
02/01/2026	0,00%	0,00	13,15	13,29	13,10	14,33	107K	247
30/12/2025	0,77%	0,10	13,15	13,05	13,05	14,30	36K	88
29/12/2025	1,16%	0,15	13,05	13,03	13,03	13,05	28K	104
26/12/2025	0,00%	0,00	12,90	12,90	12,78	12,90	40M	144
23/12/2025	0,00%	0,00	12,90	12,90	12,88	12,90	120M	56
22/12/2025	0,00%	0,00	12,90	12,89	12,50	12,90	66K	94
19/12/2025	0,00%	0,00	12,90	12,90	12,86	12,90	6K	59
18/12/2025	0,86%	0,11	12,90	12,80	12,79	12,90	6M	30
17/12/2025	-0,08%	-0,01	12,79	12,80	12,50	12,80	11M	63
16/12/2025	0,95%	0,12	12,80	12,68	12,65	12,80	4M	50
15/12/2025	0,08%	0,01	12,68	12,68	12,67	12,68	3K	48
12/12/2025	-0,08%	-0,01	12,67	12,68	12,57	12,68	38K	74
11/12/2025	0,00%	0,00	12,68	12,68	12,66	12,68	9K	38
10/12/2025	0,24%	0,03	12,68	12,65	12,48	12,68	2M	33
09/12/2025	0,08%	0,01	12,65	12,54	12,37	12,65	18K	66
08/12/2025	-0,08%	-0,01	12,64	12,31	12,31	13,00	31M	60
05/12/2025	0,00%	0,00	12,65	12,65	12,56	12,65	241M	93
04/12/2025	0,00%	0,00	12,65	12,65	12,65	12,65	8K	27
03/12/2025	0,00%	0,00	12,65	12,65	12,64	12,65	307K	12
02/12/2025	0,00%	0,00	12,65	12,65	12,62	12,65	3K	19
01/12/2025	0,00%	0,00	12,65	12,65	12,59	12,65	57M	38
28/11/2025	0,00%	0,00	12,65	12,65	12,56	12,65	5K	61
27/11/2025	0,00%	0,00	12,65	12,65	12,47	12,65	150M	92
26/11/2025	0,00%	0,00	12,65	12,65	12,50	12,65	115M	73
25/11/2025	0,40%	0,05	12,65	12,73	12,55	13,34	92M	39
24/11/2025	0,00%	0,00	12,60	12,60	12,50	12,60	6K	43
21/11/2025	0,00%	0,00	12,60	12,60	12,50	12,60	23M	61
19/11/2025	0,00%	0,00	12,60	12,60	12,53	12,60	79M	28
18/11/2025	0,40%	0,05	12,60	12,60	12,51	12,60	3M	26
17/11/2025	-0,40%	-0,05	12,55	12,60	12,49	12,60	477K	48
14/11/2025	0,00%	0,00	12,60	12,60	12,47	12,60	57K	51
13/11/2025	0,00%	0,00	12,60	12,60	11,51	12,60	124K	142
12/11/2025	0,88%	0,11	12,60	12,38	12,38	12,60	47K	28
11/11/2025	-0,87%	-0,11	12,49	12,60	12,34	12,60	51K	45
10/11/2025	0,88%	0,11	12,60	12,62	12,59	12,68	3K	29
07/11/2025	-0,08%	-0,01	12,49	12,50	12,41	12,50	45M	52
06/11/2025	0,00%	0,00	12,50	12,50	12,49	12,50	1K	19
05/11/2025	0,89%	0,11	12,50	12,40	12,33	13,56	18K	27
04/11/2025	-0,08%	-0,01	12,39	12,40	12,29	12,40	34K	36
03/11/2025	0,00%	0,00	12,40	12,40	12,30	12,40	2K	30
31/10/2025	0,00%	0,00	12,40	12,40	12,29	12,40	207K	25
30/10/2025	0,08%	0,01	12,40	11,97	11,90	12,40	46M	261
29/10/2025	0,08%	0,01	12,39	12,27	11,90	12,40	164M	109
28/10/2025	0,08%	0,01	12,38	12,37	12,26	12,40	164M	33
27/10/2025	-0,16%	-0,02	12,37	12,39	12,16	12,39	11M	42
24/10/2025	0,81%	0,10	12,39	12,29	11,14	12,39	10M	88
23/10/2025	0,00%	0,00	12,29	12,18	11,44	12,30	44M	44
22/10/2025	0,00%	0,00	12,29	12,29	12,21	12,29	44M	22
21/10/2025	-0,08%	-0,01	12,29	12,30	12,20	12,30	201K	17
20/10/2025	0,00%	0,00	12,30	12,30	12,23	12,30	479	12
17/10/2025	0,00%	0,00	12,30	12,30	12,19	12,30	1M	19
16/10/2025	0,00%	0,00	12,30	12,30	12,19	12,30	24K	15
15/10/2025	0,08%	0,01	12,30	12,30	12,23	12,30	3K	10
14/10/2025	-	-	12,29	12,29	12,20	12,29	9M	17

Date,Open,High,Low,Close,Volume
30-Apr-26,11.40,11.50,11.10,11.38,1357661
29-Apr-26,11.49,11.54,11.32,11.40,146907
28-Apr-26,11.54,11.69,11.16,11.63,347069
27-Apr-26,11.78,11.78,11.54,11.71,75043
24-Apr-26,11.79,11.79,11.57,11.70,42332
23-Apr-26,11.79,11.79,11.55,11.67,101390
22-Apr-26,11.83,11.83,11.59,11.67,4814
20-Apr-26,11.72,11.74,11.50,11.71,26710
17-Apr-26,11.75,11.83,11.19,11.72,166303
16-Apr-26,11.85,11.85,11.70,11.80,57565
15-Apr-26,11.70,11.80,11.70,11.80,26200
14-Apr-26,11.85,11.85,11.56,11.80,36861
13-Apr-26,11.94,11.94,11.65,11.80,121746
10-Apr-26,11.81,12.17,11.76,11.94,70900
09-Apr-26,11.76,12.74,11.75,11.90,253891
08-Apr-26,12.03,12.15,11.90,11.99,380572
07-Apr-26,12.12,12.15,12.11,12.15,9712
06-Apr-26,12.13,12.15,12.02,12.12,133429
02-Apr-26,12.00,12.15,12.00,12.11,38427
01-Apr-26,12.15,12.15,12.14,12.15,12950
31-Mar-26,11.85,12.15,11.85,12.03,54071
30-Mar-26,12.00,12.15,12.00,12.15,47532
27-Mar-26,12.00,12.15,12.00,12.00,73452
26-Mar-26,12.08,12.15,11.90,11.90,74832
25-Mar-26,12.09,12.09,12.01,12.08,16015
24-Mar-26,12.09,12.09,12.00,12.09,7939
23-Mar-26,12.00,12.09,11.81,12.09,27320
20-Mar-26,12.01,12.13,11.97,11.99,30168
19-Mar-26,12.05,12.15,11.22,12.00,265428
18-Mar-26,12.11,12.15,11.88,12.01,58620
17-Mar-26,12.00,12.00,11.95,11.99,7887
16-Mar-26,12.15,12.39,11.91,12.00,1039897
13-Mar-26,11.92,12.12,11.92,12.09,6446
12-Mar-26,12.12,12.12,11.86,12.02,7900
11-Mar-26,12.04,12.17,11.90,11.92,24237
10-Mar-26,11.99,12.46,11.84,11.92,59525708
09-Mar-26,12.11,12.35,11.77,11.87,43967
06-Mar-26,12.21,12.72,11.60,12.00,424361
05-Mar-26,11.99,12.11,11.70,12.08,58195
04-Mar-26,12.03,12.39,11.50,12.10,998992
03-Mar-26,11.99,12.24,11.99,12.14,27022
02-Mar-26,12.24,12.34,12.02,12.26,30962
27-Feb-26,12.03,12.65,12.02,12.25,32030
26-Feb-26,12.08,12.94,11.41,12.10,1321564
25-Feb-26,12.15,13.42,11.39,12.20,457421
24-Feb-26,12.20,12.34,12.15,12.19,9570
23-Feb-26,12.23,12.23,12.02,12.20,475700
20-Feb-26,12.31,12.39,12.20,12.23,6435
19-Feb-26,12.40,12.41,12.16,12.18,36701
18-Feb-26,12.36,12.42,12.25,12.27,19166
13-Feb-26,12.39,12.40,12.33,12.36,75801
12-Feb-26,12.29,12.40,12.25,12.31,12606
11-Feb-26,12.42,12.57,12.25,12.29,170942
10-Feb-26,12.75,12.76,12.05,12.53,344774
09-Feb-26,12.75,12.80,12.59,12.76,26949
06-Feb-26,12.85,13.60,12.74,12.74,23103
05-Feb-26,12.98,12.98,12.85,12.90,27267
04-Feb-26,13.00,13.05,12.91,12.97,29848
03-Feb-26,13.01,13.01,12.87,12.95,64204
02-Feb-26,12.99,13.05,12.92,12.99,69176
30-Jan-26,13.05,13.05,12.97,12.99,24247
29-Jan-26,12.97,13.05,12.97,13.00,18166
28-Jan-26,13.05,13.05,12.97,13.03,97879
27-Jan-26,13.04,13.05,12.98,13.04,42906
26-Jan-26,13.05,13.05,12.95,13.04,65575
23-Jan-26,13.02,13.05,12.92,13.05,143418699
22-Jan-26,13.04,13.10,12.94,13.03,143432450
21-Jan-26,12.84,12.97,12.84,12.94,13490
20-Jan-26,13.00,13.04,12.90,12.94,23327
19-Jan-26,13.05,13.05,12.79,12.96,29874298
16-Jan-26,13.00,13.10,12.99,13.05,36445
15-Jan-26,13.10,13.10,13.00,13.08,18482
14-Jan-26,13.10,13.10,12.96,13.05,6541
13-Jan-26,13.10,13.10,12.91,13.06,17927
12-Jan-26,13.13,13.14,12.97,13.00,30054438
09-Jan-26,13.15,13.15,12.96,13.00,9342
08-Jan-26,13.15,13.15,13.10,13.15,17086
07-Jan-26,13.15,13.15,13.10,13.15,24656
06-Jan-26,13.14,13.24,13.05,13.13,37706
05-Jan-26,13.29,13.29,13.00,13.10,40281
02-Jan-26,13.29,14.33,13.10,13.15,107451
30-Dec-25,13.05,14.30,13.05,13.15,36216
29-Dec-25,13.03,13.05,13.03,13.05,28182
26-Dec-25,12.90,12.90,12.78,12.90,39987610
23-Dec-25,12.90,12.90,12.88,12.90,119979267
22-Dec-25,12.89,12.90,12.50,12.90,66163
19-Dec-25,12.90,12.90,12.86,12.90,5997
18-Dec-25,12.80,12.90,12.79,12.90,6265700
17-Dec-25,12.80,12.80,12.50,12.79,10821816
16-Dec-25,12.68,12.80,12.65,12.80,4004653
15-Dec-25,12.68,12.68,12.67,12.68,3410
12-Dec-25,12.68,12.68,12.57,12.67,38422
11-Dec-25,12.68,12.68,12.66,12.68,9116
10-Dec-25,12.65,12.68,12.48,12.68,2018265
09-Dec-25,12.54,12.65,12.37,12.65,17974
08-Dec-25,12.31,13.00,12.31,12.64,31322943
05-Dec-25,12.65,12.65,12.56,12.65,240953506
04-Dec-25,12.65,12.65,12.65,12.65,8361
03-Dec-25,12.65,12.65,12.64,12.65,307294
02-Dec-25,12.65,12.65,12.62,12.65,2618
01-Dec-25,12.65,12.65,12.59,12.65,57100215
28-Nov-25,12.65,12.65,12.56,12.65,5498
27-Nov-25,12.65,12.65,12.47,12.65,150242208
26-Nov-25,12.65,12.65,12.50,12.65,114837318
25-Nov-25,12.73,13.34,12.55,12.65,92022654
24-Nov-25,12.60,12.60,12.50,12.60,6251
21-Nov-25,12.60,12.60,12.50,12.60,22611520
19-Nov-25,12.60,12.60,12.53,12.60,79004780
18-Nov-25,12.60,12.60,12.51,12.60,2603161
17-Nov-25,12.60,12.60,12.49,12.55,476933
14-Nov-25,12.60,12.60,12.47,12.60,57105
13-Nov-25,12.60,12.60,11.51,12.60,123631
12-Nov-25,12.38,12.60,12.38,12.60,46567
11-Nov-25,12.60,12.60,12.34,12.49,50518
10-Nov-25,12.62,12.68,12.59,12.60,3479
07-Nov-25,12.50,12.50,12.41,12.49,45009619
06-Nov-25,12.50,12.50,12.49,12.50,1362
05-Nov-25,12.40,13.56,12.33,12.50,17671
04-Nov-25,12.40,12.40,12.29,12.39,33916
03-Nov-25,12.40,12.40,12.30,12.40,2032
31-Oct-25,12.40,12.40,12.29,12.40,207038
30-Oct-25,11.97,12.40,11.90,12.40,45509683
29-Oct-25,12.27,12.40,11.90,12.39,163710407
28-Oct-25,12.37,12.40,12.26,12.38,163651162
27-Oct-25,12.39,12.39,12.16,12.37,11171527
24-Oct-25,12.29,12.39,11.14,12.39,10092726
23-Oct-25,12.18,12.30,11.44,12.29,44058471
22-Oct-25,12.29,12.29,12.21,12.29,44005017
21-Oct-25,12.30,12.30,12.20,12.29,200718
20-Oct-25,12.30,12.30,12.23,12.30,479
17-Oct-25,12.30,12.30,12.19,12.30,1032478
16-Oct-25,12.30,12.30,12.19,12.30,23501
15-Oct-25,12.30,12.30,12.23,12.30,2619
14-Oct-25,12.29,12.29,12.20,12.29,9000912

*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: CPLG11