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
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	-0,08%	-0,01	12,29	12,29	12,20	12,29	9M	17
13/10/2025	0,08%	0,01	12,30	12,29	12,25	12,30	2K	17
10/10/2025	0,08%	0,01	12,29	12,29	12,18	12,29	2K	15
09/10/2025	0,41%	0,05	12,28	12,29	12,15	12,29	356	7
08/10/2025	-0,08%	-0,01	12,23	12,37	12,23	12,37	11M	16
07/10/2025	0,00%	0,00	12,24	12,25	12,08	12,25	15M	26
06/10/2025	0,00%	0,00	12,24	12,13	12,13	12,24	12K	21
03/10/2025	0,00%	0,00	12,24	12,24	12,18	12,25	378	8
02/10/2025	0,00%	0,00	12,24	12,14	12,13	12,24	10M	19
01/10/2025	0,08%	0,01	12,24	12,25	12,12	12,25	9K	18
30/09/2025	0,16%	0,02	12,23	12,23	11,90	12,23	2M	38
29/09/2025	-0,08%	-0,01	12,21	12,11	11,99	12,24	30K	42
26/09/2025	0,00%	0,00	12,22	12,25	11,90	12,25	10M	37
25/09/2025	-0,08%	-0,01	12,22	12,23	12,07	12,25	140M	50
24/09/2025	0,33%	0,04	12,23	12,10	12,01	12,23	140M	38
23/09/2025	-0,41%	-0,05	12,19	11,96	11,85	12,24	8K	13
22/09/2025	0,25%	0,03	12,24	12,25	11,86	12,25	13M	41
19/09/2025	-0,25%	-0,03	12,21	12,20	11,84	12,24	3K	44
18/09/2025	0,00%	0,00	12,24	12,25	11,98	12,25	2K	25
17/09/2025	0,33%	0,04	12,24	12,20	12,10	12,25	2K	20
16/09/2025	0,83%	0,10	12,20	11,81	11,80	12,20	5K	34
15/09/2025	-0,82%	-0,10	12,10	12,20	11,75	12,20	2M	50
12/09/2025	1,50%	0,18	12,20	12,03	11,92	12,20	7M	31
11/09/2025	-0,17%	-0,02	12,02	12,02	12,02	12,04	420	7
10/09/2025	1,18%	0,14	12,04	11,66	11,59	12,09	648	24
09/09/2025	0,08%	0,01	11,90	12,09	11,83	12,10	3K	21
08/09/2025	-0,08%	-0,01	11,89	12,09	11,89	12,10	287	10
05/09/2025	0,00%	0,00	11,90	11,90	11,83	11,90	535	11
04/09/2025	0,00%	0,00	11,90	11,90	11,83	11,90	2K	14
03/09/2025	0,00%	0,00	11,90	11,90	11,82	11,90	1K	17
02/09/2025	0,00%	0,00	11,90	11,90	11,81	11,90	8M	24
01/09/2025	0,00%	0,00	11,90	11,90	11,81	11,90	2K	19
29/08/2025	0,00%	0,00	11,90	11,66	11,47	12,50	15M	61
28/08/2025	0,08%	0,01	11,90	11,85	11,85	11,90	8M	5
27/08/2025	0,00%	0,00	11,89	11,90	11,79	11,90	617	16
26/08/2025	-0,08%	-0,01	11,89	11,90	11,81	11,90	32M	42
25/08/2025	0,85%	0,10	11,90	11,80	11,71	11,90	8K	19
22/08/2025	1,55%	0,18	11,80	11,62	11,62	11,80	10K	15
21/08/2025	-1,53%	-0,18	11,62	11,80	11,62	11,80	8K	21
20/08/2025	0,00%	0,00	11,80	11,80	11,80	11,80	1M	6
19/08/2025	0,00%	0,00	11,80	11,80	11,80	11,80	118	4
18/08/2025	0,08%	0,01	11,80	11,79	11,69	11,80	7K	24
15/08/2025	0,00%	0,00	11,79	11,80	11,69	11,80	377	6
14/08/2025	-0,08%	-0,01	11,79	11,80	11,00	11,80	5M	40
13/08/2025	0,43%	0,05	11,80	11,76	11,65	11,80	7M	17
12/08/2025	0,00%	0,00	11,75	11,75	11,65	11,75	3K	12
11/08/2025	0,00%	0,00	11,75	11,75	11,64	11,75	4K	31
08/08/2025	0,00%	0,00	11,75	11,75	11,64	11,75	6K	18
07/08/2025	0,00%	0,00	11,75	11,50	11,50	11,75	1K	22
06/08/2025	0,00%	0,00	11,75	11,60	11,60	11,75	303	12
05/08/2025	0,09%	0,01	11,75	11,86	11,63	11,86	774	12
04/08/2025	-0,09%	-0,01	11,74	11,87	10,75	11,87	77K	45
01/08/2025	0,00%	0,00	11,75	11,75	11,64	11,75	303	10
31/07/2025	0,09%	0,01	11,75	11,74	11,74	11,75	129	5
30/07/2025	-0,09%	-0,01	11,74	11,75	11,14	11,75	84K	22
29/07/2025	0,00%	0,00	11,75	11,64	11,41	11,75	135M	23
28/07/2025	0,00%	0,00	11,75	11,75	11,63	11,75	150M	22
25/07/2025	0,00%	0,00	11,75	11,51	11,51	11,75	211	5
24/07/2025	0,00%	0,00	11,75	11,75	11,11	11,75	5K	28
23/07/2025	0,00%	0,00	11,75	11,75	11,54	11,75	1K	19
22/07/2025	0,00%	0,00	11,75	11,74	11,74	11,75	23	2
21/07/2025	0,09%	0,01	11,75	11,75	11,75	11,75	70	5
18/07/2025	0,00%	0,00	11,74	11,75	11,74	11,75	258	8
17/07/2025	0,00%	0,00	11,74	11,31	11,09	11,74	6K	19
16/07/2025	0,00%	0,00	11,74	11,70	11,32	11,75	6K	16
15/07/2025	0,00%	0,00	11,74	11,73	11,20	11,74	6M	30
14/07/2025	-0,09%	-0,01	11,74	11,75	11,39	11,75	602	23
11/07/2025	0,00%	0,00	11,75	11,75	11,75	11,75	611	4
10/07/2025	0,00%	0,00	11,75	11,74	11,74	11,75	422	8
09/07/2025	0,00%	0,00	11,75	11,75	10,81	11,75	245	10
08/07/2025	0,00%	0,00	11,75	11,75	10,60	11,75	498K	45
07/07/2025	0,00%	0,00	11,75	11,75	11,52	11,75	608	18
04/07/2025	0,00%	0,00	11,75	11,75	11,74	11,75	58	3
03/07/2025	0,00%	0,00	11,75	11,47	11,47	11,75	363	7
02/07/2025	0,00%	0,00	11,75	11,75	11,41	11,75	1K	19
01/07/2025	0,00%	0,00	11,75	11,75	11,75	11,75	352	8
27/06/2025	0,00%	0,00	11,75	11,75	11,73	11,75	3M	6
26/06/2025	0,00%	0,00	11,75	11,75	11,70	11,75	87M	8
25/06/2025	0,00%	0,00	11,75	11,75	11,20	11,75	39M	19
24/06/2025	0,00%	0,00	11,75	11,75	11,48	11,75	2K	9
23/06/2025	0,00%	0,00	11,75	11,75	11,21	11,75	841	14
20/06/2025	0,00%	0,00	11,75	11,75	11,50	11,75	31M	19
18/06/2025	0,43%	0,05	11,75	11,70	11,70	11,75	453K	7
17/06/2025	0,09%	0,01	11,70	11,69	11,69	11,70	537	3
16/06/2025	-0,09%	-0,01	11,69	11,70	11,15	11,70	594K	544
13/06/2025	0,00%	0,00	11,70	11,70	11,09	11,70	7M	10
12/06/2025	0,00%	0,00	11,70	11,70	10,99	11,70	13K	10
11/06/2025	1,74%	0,20	11,70	11,70	11,70	11,70	842	3
10/06/2025	0,00%	0,00	11,50	11,50	11,50	11,50	11	1
06/06/2025	0,00%	0,00	11,50	11,50	11,50	11,50	2K	7
05/06/2025	1,77%	0,20	11,50	11,18	11,18	11,50	298	7
04/06/2025	0,09%	0,01	11,30	11,30	11,16	11,30	112	6
03/06/2025	-0,09%	-0,01	11,29	11,30	11,18	11,30	10M	7
02/06/2025	0,09%	0,01	11,30	11,30	11,30	11,30	1K	13
30/05/2025	1,71%	0,19	11,29	11,22	10,97	11,29	301	11
29/05/2025	0,00%	0,00	11,10	10,96	10,96	11,10	2M	17.010
28/05/2025	0,00%	0,00	11,10	10,96	10,96	11,10	1M	12.009
27/05/2025	0,09%	0,01	11,10	10,97	10,95	11,10	892K	10
26/05/2025	0,00%	0,00	11,09	11,09	10,88	11,10	22M	19
23/05/2025	0,09%	0,01	11,09	11,09	11,09	11,09	188	4
22/05/2025	-0,18%	-0,02	11,08	11,10	10,87	11,10	730	17
21/05/2025	-	-	11,10	11,08	11,08	11,10	11K	8

Date,Open,High,Low,Close,Volume
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
13-Oct-25,12.29,12.30,12.25,12.30,1915
10-Oct-25,12.29,12.29,12.18,12.29,1521
09-Oct-25,12.29,12.29,12.15,12.28,356
08-Oct-25,12.37,12.37,12.23,12.23,10898704
07-Oct-25,12.25,12.25,12.08,12.24,14809897
06-Oct-25,12.13,12.24,12.13,12.24,11782
03-Oct-25,12.24,12.25,12.18,12.24,378
02-Oct-25,12.14,12.24,12.13,12.24,10000791
01-Oct-25,12.25,12.25,12.12,12.24,9382
30-Sep-25,12.23,12.23,11.90,12.23,1526883
29-Sep-25,12.11,12.24,11.99,12.21,30241
26-Sep-25,12.25,12.25,11.90,12.22,10028599
25-Sep-25,12.23,12.25,12.07,12.22,140137436
24-Sep-25,12.10,12.23,12.01,12.23,140131940
23-Sep-25,11.96,12.24,11.85,12.19,7531
22-Sep-25,12.25,12.25,11.86,12.24,13004126
19-Sep-25,12.20,12.24,11.84,12.21,3228
18-Sep-25,12.25,12.25,11.98,12.24,1683
17-Sep-25,12.20,12.25,12.10,12.24,2181
16-Sep-25,11.81,12.20,11.80,12.20,4680
15-Sep-25,12.20,12.20,11.75,12.10,1745397
12-Sep-25,12.03,12.20,11.92,12.20,6595784
11-Sep-25,12.02,12.04,12.02,12.02,420
10-Sep-25,11.66,12.09,11.59,12.04,648
09-Sep-25,12.09,12.10,11.83,11.90,3162
08-Sep-25,12.09,12.10,11.89,11.89,287
05-Sep-25,11.90,11.90,11.83,11.90,535
04-Sep-25,11.90,11.90,11.83,11.90,2236
03-Sep-25,11.90,11.90,11.82,11.90,1423
02-Sep-25,11.90,11.90,11.81,11.90,7699463
01-Sep-25,11.90,11.90,11.81,11.90,1698
29-Aug-25,11.66,12.50,11.47,11.90,15038220
28-Aug-25,11.85,11.90,11.85,11.90,7981592
27-Aug-25,11.90,11.90,11.79,11.89,617
26-Aug-25,11.90,11.90,11.81,11.89,32000591
25-Aug-25,11.80,11.90,11.71,11.90,8065
22-Aug-25,11.62,11.80,11.62,11.80,10263
21-Aug-25,11.80,11.80,11.62,11.62,7703
20-Aug-25,11.80,11.80,11.80,11.80,1499992
19-Aug-25,11.80,11.80,11.80,11.80,118
18-Aug-25,11.79,11.80,11.69,11.80,7110
15-Aug-25,11.80,11.80,11.69,11.79,377
14-Aug-25,11.80,11.80,11.00,11.79,5012739
13-Aug-25,11.76,11.80,11.65,11.80,7080069
12-Aug-25,11.75,11.75,11.65,11.75,3429
11-Aug-25,11.75,11.75,11.64,11.75,3780
08-Aug-25,11.75,11.75,11.64,11.75,6160
07-Aug-25,11.50,11.75,11.50,11.75,1390
06-Aug-25,11.60,11.75,11.60,11.75,303
05-Aug-25,11.86,11.86,11.63,11.75,774
04-Aug-25,11.87,11.87,10.75,11.74,76898
01-Aug-25,11.75,11.75,11.64,11.75,303
31-Jul-25,11.74,11.75,11.74,11.75,129
30-Jul-25,11.75,11.75,11.14,11.74,84168
29-Jul-25,11.64,11.75,11.41,11.75,134504941
28-Jul-25,11.75,11.75,11.63,11.75,150001333
25-Jul-25,11.51,11.75,11.51,11.75,211
24-Jul-25,11.75,11.75,11.11,11.75,4804
23-Jul-25,11.75,11.75,11.54,11.75,1431
22-Jul-25,11.74,11.75,11.74,11.75,23
21-Jul-25,11.75,11.75,11.75,11.75,70
18-Jul-25,11.75,11.75,11.74,11.74,258
17-Jul-25,11.31,11.74,11.09,11.74,5569
16-Jul-25,11.70,11.75,11.32,11.74,6006
15-Jul-25,11.73,11.74,11.20,11.74,5647129
14-Jul-25,11.75,11.75,11.39,11.74,602
11-Jul-25,11.75,11.75,11.75,11.75,611
10-Jul-25,11.74,11.75,11.74,11.75,422
09-Jul-25,11.75,11.75,10.81,11.75,245
08-Jul-25,11.75,11.75,10.60,11.75,498205
07-Jul-25,11.75,11.75,11.52,11.75,608
04-Jul-25,11.75,11.75,11.74,11.75,58
03-Jul-25,11.47,11.75,11.47,11.75,363
02-Jul-25,11.75,11.75,11.41,11.75,1409
01-Jul-25,11.75,11.75,11.75,11.75,352
27-Jun-25,11.75,11.75,11.73,11.75,2987267
26-Jun-25,11.75,11.75,11.70,11.75,86507823
25-Jun-25,11.75,11.75,11.20,11.75,38995437
24-Jun-25,11.75,11.75,11.48,11.75,1600
23-Jun-25,11.75,11.75,11.21,11.75,841
20-Jun-25,11.75,11.75,11.50,11.75,30503821
18-Jun-25,11.70,11.75,11.70,11.75,452871
17-Jun-25,11.69,11.70,11.69,11.70,537
16-Jun-25,11.70,11.70,11.15,11.69,593753
13-Jun-25,11.70,11.70,11.09,11.70,7494365
12-Jun-25,11.70,11.70,10.99,11.70,13101
11-Jun-25,11.70,11.70,11.70,11.70,842
10-Jun-25,11.50,11.50,11.50,11.50,11
06-Jun-25,11.50,11.50,11.50,11.50,1840
05-Jun-25,11.18,11.50,11.18,11.50,298
04-Jun-25,11.30,11.30,11.16,11.30,112
03-Jun-25,11.30,11.30,11.18,11.29,10445917
02-Jun-25,11.30,11.30,11.30,11.30,1096
30-May-25,11.22,11.29,10.97,11.29,301
29-May-25,10.96,11.10,10.96,11.10,1880281
28-May-25,10.96,11.10,10.96,11.10,1329383
27-May-25,10.97,11.10,10.95,11.10,892345
26-May-25,11.09,11.10,10.88,11.09,21500515
23-May-25,11.09,11.09,11.09,11.09,188
22-May-25,11.10,11.10,10.87,11.08,730
21-May-25,11.08,11.10,11.08,11.10,11424

*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