Cotação atual, histórico e gráfico do papel: CPRE3

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 CPRE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/07/2020	1,22%	0,22	18,23	18,10	18,10	18,23	5K	2
01/07/2020	0,00%	0,00	18,01	18,00	18,00	18,12	29K	4
30/06/2020	-1,15%	-0,21	18,01	18,01	18,01	18,01	2K	1
25/06/2020	-0,82%	-0,15	18,22	18,22	18,22	18,22	2K	1
24/06/2020	0,93%	0,17	18,37	18,37	18,37	18,37	2K	1
23/06/2020	-0,22%	-0,04	18,20	18,23	18,20	18,23	9K	2
22/06/2020	0,00%	0,00	18,24	17,17	17,17	18,24	5K	3
18/06/2020	0,00%	0,00	18,24	18,24	17,54	18,24	5K	3
17/06/2020	0,00%	0,00	18,24	18,24	18,24	18,24	22K	3
16/06/2020	1,22%	0,22	18,24	18,24	18,17	18,24	5K	3
15/06/2020	0,06%	0,01	18,02	18,02	18,02	18,02	14K	1

12/06/2020	0,78%	0,14	18,01	17,99	17,99	18,01	20K	2
10/06/2020	-2,72%	-0,50	17,87	18,37	17,25	18,37	24K	4
09/06/2020	2,68%	0,48	18,37	18,37	18,37	18,37	7K	1
05/06/2020	2,82%	0,49	17,89	17,30	17,30	17,89	39K	6
03/06/2020	1,10%	0,19	17,40	16,91	16,91	17,40	7K	3
02/06/2020	0,12%	0,02	17,21	17,20	17,20	17,21	10K	3
01/06/2020	-0,06%	-0,01	17,19	17,19	17,19	17,19	2K	1
29/05/2020	0,58%	0,10	17,20	17,20	17,20	17,20	2K	1
28/05/2020	0,47%	0,08	17,10	17,20	17,10	17,23	10K	4
26/05/2020	-1,85%	-0,32	17,02	17,02	17,02	17,02	2K	1
25/05/2020	3,03%	0,51	17,34	17,00	17,00	17,34	3K	2
22/05/2020	0,72%	0,12	16,83	16,83	16,83	16,83	2K	1
21/05/2020	2,96%	0,48	16,71	16,71	16,71	16,71	2K	1
18/05/2020	-2,70%	-0,45	16,23	16,23	16,23	16,23	3K	2
14/05/2020	-0,71%	-0,12	16,68	16,62	16,50	16,80	13K	6
13/05/2020	-4,00%	-0,70	16,80	17,20	16,80	17,20	5K	3
12/05/2020	0,00%	0,00	17,50	17,38	17,38	17,50	7K	3
11/05/2020	0,81%	0,14	17,50	17,50	17,50	17,50	9K	1
07/05/2020	0,00%	0,00	17,36	17,82	17,36	17,82	9K	5
06/05/2020	5,15%	0,85	17,36	17,36	17,36	17,36	2K	1
04/05/2020	0,36%	0,06	16,51	16,75	16,50	16,75	5K	3
30/04/2020	1,23%	0,20	16,45	16,25	16,24	16,45	81K	5
29/04/2020	0,18%	0,03	16,25	16,60	16,15	17,01	117K	18
28/04/2020	1,38%	0,22	16,22	16,20	16,00	16,33	29K	9
27/04/2020	0,00%	0,00	16,00	15,95	15,95	16,00	3K	2
24/04/2020	-5,49%	-0,93	16,00	16,20	16,00	16,20	11K	5
22/04/2020	-3,26%	-0,57	16,93	18,00	16,93	18,50	11K	5
17/04/2020	0,00%	0,00	17,50	17,85	17,50	17,85	7K	4
16/04/2020	0,34%	0,06	17,50	17,50	17,50	17,50	4K	2
15/04/2020	14,96%	2,27	17,44	17,44	17,44	17,44	5K	2
13/04/2020	-0,85%	-0,13	15,17	17,11	15,17	17,11	16K	8
09/04/2020	-2,55%	-0,40	15,30	15,80	15,30	15,80	5K	3
03/04/2020	0,19%	0,03	15,70	15,70	15,70	15,70	6K	1
01/04/2020	-3,27%	-0,53	15,67	15,16	15,16	15,67	5K	3
25/03/2020	-3,57%	-0,60	16,20	15,51	15,51	16,20	5K	3
23/03/2020	-0,36%	-0,06	16,80	16,80	16,80	16,80	2K	1
12/03/2020	-0,82%	-0,14	16,86	16,85	16,85	16,86	5K	3
11/03/2020	0,89%	0,15	17,00	17,55	17,00	17,60	12K	7
09/03/2020	-0,88%	-0,15	16,85	16,85	16,85	16,85	12K	5
05/03/2020	-0,23%	-0,04	17,00	17,05	17,00	17,05	9K	3
04/03/2020	-1,62%	-0,28	17,04	17,04	17,04	17,04	2K	1
02/03/2020	1,23%	0,21	17,32	17,32	17,32	17,32	2K	1
28/02/2020	0,00%	0,00	17,11	17,11	17,11	17,11	2K	1
21/02/2020	0,00%	0,00	17,11	17,19	17,11	17,19	15K	7
19/02/2020	-4,89%	-0,88	17,11	17,64	17,11	17,67	12K	6
17/02/2020	-0,28%	-0,05	17,99	17,94	17,94	17,99	4K	2
13/02/2020	2,85%	0,50	18,04	17,59	17,59	18,04	4K	2
12/02/2020	-3,78%	-0,69	17,54	18,00	17,54	18,00	4K	2
11/02/2020	0,55%	0,10	18,23	18,23	18,23	18,23	2K	1
07/02/2020	2,26%	0,40	18,13	18,13	18,13	18,15	11K	5
06/02/2020	0,51%	0,09	17,73	17,73	17,73	17,73	2K	1
05/02/2020	-0,45%	-0,08	17,64	17,64	17,64	17,64	2K	1
03/02/2020	0,06%	0,01	17,72	17,32	17,32	17,72	4K	2
31/01/2020	-3,49%	-0,64	17,71	17,70	17,70	17,73	7K	4
29/01/2020	-1,40%	-0,26	18,35	18,35	18,35	18,35	4K	1
28/01/2020	2,25%	0,41	18,61	18,55	18,55	18,61	4K	2
24/01/2020	0,72%	0,13	18,20	18,20	18,20	18,20	5K	2
23/01/2020	1,35%	0,24	18,07	18,07	17,63	18,07	7K	4
22/01/2020	-2,52%	-0,46	17,83	18,19	17,83	18,19	4K	2
21/01/2020	-3,74%	-0,71	18,29	18,05	18,05	18,29	13K	6
17/01/2020	-1,45%	-0,28	19,00	19,00	19,00	19,00	2K	1
15/01/2020	0,00%	0,00	19,28	19,28	19,28	19,28	4K	2
09/01/2020	-0,05%	-0,01	19,28	19,29	19,28	19,29	6K	3
08/01/2020	8,37%	1,49	19,29	19,29	19,29	19,29	19K	7
06/01/2020	-1,93%	-0,35	17,80	18,15	17,60	18,15	19K	10
03/01/2020	0,00%	0,00	18,15	18,15	18,15	18,15	4K	1
02/01/2020	-1,89%	-0,35	18,15	18,00	18,00	18,20	5K	3
30/12/2019	1,31%	0,24	18,50	18,50	18,50	18,50	7K	3
27/12/2019	-0,60%	-0,11	18,26	18,26	18,26	18,26	2K	1
23/12/2019	1,21%	0,22	18,37	17,98	17,98	18,37	23K	5
20/12/2019	-0,17%	-0,03	18,15	18,20	18,15	18,20	4K	2
19/12/2019	10,58%	1,74	18,18	17,08	17,08	18,34	75K	23
18/12/2019	-1,14%	-0,19	16,44	16,44	16,44	16,44	2K	1
17/12/2019	-0,18%	-0,03	16,63	16,63	16,63	16,63	2K	1
16/12/2019	0,00%	0,00	16,66	16,67	16,66	16,67	3K	2
12/12/2019	1,83%	0,30	16,66	16,55	16,55	16,66	22K	4
11/12/2019	-1,21%	-0,20	16,36	16,59	16,36	16,59	3K	2
09/12/2019	2,22%	0,36	16,56	16,60	16,56	16,60	3K	2
06/12/2019	-0,49%	-0,08	16,20	16,20	16,20	16,20	2K	1
05/12/2019	1,56%	0,25	16,28	16,56	16,27	16,56	7K	4
04/12/2019	-2,26%	-0,37	16,03	16,80	16,03	16,80	13K	7
03/12/2019	-0,06%	-0,01	16,40	15,18	15,18	16,55	22K	9
02/12/2019	-1,03%	-0,17	16,41	16,41	16,41	16,41	3K	1
29/11/2019	1,41%	0,23	16,58	16,60	16,58	16,83	15K	3
28/11/2019	-3,14%	-0,53	16,35	16,30	16,30	16,62	38K	9
25/11/2019	-4,95%	-0,88	16,88	16,97	16,88	17,01	42K	12
21/11/2019	2,25%	0,39	17,76	17,45	17,45	17,76	19K	5
19/11/2019	-0,34%	-0,06	17,37	17,43	17,37	17,43	3K	2
18/11/2019	0,00%	0,00	17,43	17,43	17,43	17,43	2K	1
14/11/2019	3,75%	0,63	17,43	17,19	17,12	17,43	21K	5
13/11/2019	-4,05%	-0,71	16,80	17,13	16,80	17,20	73K	10
12/11/2019	-5,66%	-1,05	17,51	18,30	17,51	18,30	7K	4
11/11/2019	-6,07%	-1,20	18,56	18,74	18,55	18,74	15K	4
08/11/2019	7,04%	1,30	19,76	19,00	19,00	19,76	6K	3
07/11/2019	0,00%	0,00	18,46	18,46	18,10	18,46	7K	3
06/11/2019	0,00%	0,00	18,46	18,46	18,46	18,46	4K	1
05/11/2019	-2,84%	-0,54	18,46	18,59	18,46	18,59	4K	2
04/11/2019	8,57%	1,50	19,00	17,50	17,10	19,00	151K	31
01/11/2019	-2,78%	-0,50	17,50	17,71	16,95	18,00	69K	13
31/10/2019	8,30%	1,38	18,00	18,00	18,00	18,00	2K	1
30/10/2019	5,19%	0,82	16,62	16,64	16,62	17,17	71K	15
29/10/2019	-1,00%	-0,16	15,80	15,80	15,80	15,80	2K	1
28/10/2019	0,88%	0,14	15,96	15,91	15,91	16,66	8K	4
25/10/2019	-2,04%	-0,33	15,82	15,78	15,78	15,84	6K	4
24/10/2019	-4,94%	-0,84	16,15	16,15	16,15	16,16	19K	6
23/10/2019	6,12%	0,98	16,99	16,99	16,98	16,99	29K	10
18/10/2019	0,06%	0,01	16,01	15,99	15,99	16,11	16K	6
17/10/2019	0,06%	0,01	16,00	16,00	16,00	16,00	3K	2
16/10/2019	5,54%	0,84	15,99	15,72	15,70	15,99	5K	3
15/10/2019	-0,39%	-0,06	15,15	15,15	15,15	15,15	2K	1
11/10/2019	0,00%	0,00	15,21	15,21	15,21	15,21	2K	1
10/10/2019	0,00%	0,00	15,21	15,21	15,21	15,21	2K	1
08/10/2019	-3,00%	-0,47	15,21	15,22	15,21	15,22	21K	2
07/10/2019	0,00%	0,00	15,68	16,00	15,67	16,00	29K	3
03/10/2019	3,09%	0,47	15,68	15,22	15,22	15,68	3K	2
02/10/2019	0,00%	0,00	15,21	15,21	15,21	15,21	2K	1
30/09/2019	0,20%	0,03	15,21	15,20	15,20	16,00	14K	5
25/09/2019	0,20%	0,03	15,18	15,18	15,18	15,18	2K	1
19/09/2019	0,13%	0,02	15,15	15,17	15,15	15,17	5K	3
17/09/2019	0,20%	0,03	15,13	15,12	15,12	15,13	33K	3
13/09/2019	0,67%	0,10	15,10	15,10	15,10	15,10	2K	1
11/09/2019	-0,79%	-0,12	15,00	15,00	15,00	15,00	2K	1
09/09/2019	-	-	15,12	15,12	15,12	15,12	2K	1

Date,Open,High,Low,Close,Volume
02-Jul-20,18.10,18.23,18.10,18.23,5456
01-Jul-20,18.00,18.12,18.00,18.01,28821
30-Jun-20,18.01,18.01,18.01,18.01,1801
25-Jun-20,18.22,18.22,18.22,18.22,1822
24-Jun-20,18.37,18.37,18.37,18.37,1837
23-Jun-20,18.23,18.23,18.20,18.20,9103
22-Jun-20,17.17,18.24,17.17,18.24,5347
18-Jun-20,18.24,18.24,17.54,18.24,5402
17-Jun-20,18.24,18.24,18.24,18.24,21888
16-Jun-20,18.24,18.24,18.17,18.24,5465
15-Jun-20,18.02,18.02,18.02,18.02,14416
12-Jun-20,17.99,18.01,17.99,18.01,19809
10-Jun-20,18.37,18.37,17.25,17.87,23635
09-Jun-20,18.37,18.37,18.37,18.37,7348
05-Jun-20,17.30,17.89,17.30,17.89,39001
03-Jun-20,16.91,17.40,16.91,17.40,6881
02-Jun-20,17.20,17.21,17.20,17.21,10321
01-Jun-20,17.19,17.19,17.19,17.19,1719
29-May-20,17.20,17.20,17.20,17.20,1720
28-May-20,17.20,17.23,17.10,17.10,10313
26-May-20,17.02,17.02,17.02,17.02,1702
25-May-20,17.00,17.34,17.00,17.34,3434
22-May-20,16.83,16.83,16.83,16.83,1683
21-May-20,16.71,16.71,16.71,16.71,1671
18-May-20,16.23,16.23,16.23,16.23,3246
14-May-20,16.62,16.80,16.50,16.68,13330
13-May-20,17.20,17.20,16.80,16.80,5095
12-May-20,17.38,17.50,17.38,17.50,6987
11-May-20,17.50,17.50,17.50,17.50,8750
07-May-20,17.82,17.82,17.36,17.36,8756
06-May-20,17.36,17.36,17.36,17.36,1736
04-May-20,16.75,16.75,16.50,16.51,4976
30-Apr-20,16.25,16.45,16.24,16.45,81269
29-Apr-20,16.60,17.01,16.15,16.25,116937
28-Apr-20,16.20,16.33,16.00,16.22,28935
27-Apr-20,15.95,16.00,15.95,16.00,3195
24-Apr-20,16.20,16.20,16.00,16.00,11260
22-Apr-20,18.00,18.50,16.93,16.93,10554
17-Apr-20,17.85,17.85,17.50,17.50,7036
16-Apr-20,17.50,17.50,17.50,17.50,3500
15-Apr-20,17.44,17.44,17.44,17.44,5232
13-Apr-20,17.11,17.11,15.17,15.17,15945
09-Apr-20,15.80,15.80,15.30,15.30,4640
03-Apr-20,15.70,15.70,15.70,15.70,6280
01-Apr-20,15.16,15.67,15.16,15.67,4599
25-Mar-20,15.51,16.20,15.51,16.20,4791
23-Mar-20,16.80,16.80,16.80,16.80,1680
12-Mar-20,16.85,16.86,16.85,16.86,5056
11-Mar-20,17.55,17.60,17.00,17.00,12093
09-Mar-20,16.85,16.85,16.85,16.85,11795
05-Mar-20,17.05,17.05,17.00,17.00,8506
04-Mar-20,17.04,17.04,17.04,17.04,1704
02-Mar-20,17.32,17.32,17.32,17.32,1732
28-Feb-20,17.11,17.11,17.11,17.11,1711
21-Feb-20,17.19,17.19,17.11,17.11,15417
19-Feb-20,17.64,17.67,17.11,17.11,12139
17-Feb-20,17.94,17.99,17.94,17.99,3593
13-Feb-20,17.59,18.04,17.59,18.04,3563
12-Feb-20,18.00,18.00,17.54,17.54,3554
11-Feb-20,18.23,18.23,18.23,18.23,1823
07-Feb-20,18.13,18.15,18.13,18.13,10885
06-Feb-20,17.73,17.73,17.73,17.73,1773
05-Feb-20,17.64,17.64,17.64,17.64,1764
03-Feb-20,17.32,17.72,17.32,17.72,3504
31-Jan-20,17.70,17.73,17.70,17.71,7084
29-Jan-20,18.35,18.35,18.35,18.35,3670
28-Jan-20,18.55,18.61,18.55,18.61,3716
24-Jan-20,18.20,18.20,18.20,18.20,5460
23-Jan-20,18.07,18.07,17.63,18.07,7140
22-Jan-20,18.19,18.19,17.83,17.83,3602
21-Jan-20,18.05,18.29,18.05,18.29,12688
17-Jan-20,19.00,19.00,19.00,19.00,1900
15-Jan-20,19.28,19.28,19.28,19.28,3856
09-Jan-20,19.29,19.29,19.28,19.28,5785
08-Jan-20,19.29,19.29,19.29,19.29,19290
06-Jan-20,18.15,18.15,17.60,17.80,19451
03-Jan-20,18.15,18.15,18.15,18.15,3630
02-Jan-20,18.00,18.20,18.00,18.15,5435
30-Dec-19,18.50,18.50,18.50,18.50,7400
27-Dec-19,18.26,18.26,18.26,18.26,1826
23-Dec-19,17.98,18.37,17.98,18.37,23435
20-Dec-19,18.20,18.20,18.15,18.15,3635
19-Dec-19,17.08,18.34,17.08,18.18,75176
18-Dec-19,16.44,16.44,16.44,16.44,1644
17-Dec-19,16.63,16.63,16.63,16.63,1663
16-Dec-19,16.67,16.67,16.66,16.66,3333
12-Dec-19,16.55,16.66,16.55,16.66,21627
11-Dec-19,16.59,16.59,16.36,16.36,3295
09-Dec-19,16.60,16.60,16.56,16.56,3316
06-Dec-19,16.20,16.20,16.20,16.20,1620
05-Dec-19,16.56,16.56,16.27,16.28,6567
04-Dec-19,16.80,16.80,16.03,16.03,13021
03-Dec-19,15.18,16.55,15.18,16.40,21765
02-Dec-19,16.41,16.41,16.41,16.41,3282
29-Nov-19,16.60,16.83,16.58,16.58,14999
28-Nov-19,16.30,16.62,16.30,16.35,37666
25-Nov-19,16.97,17.01,16.88,16.88,42439
21-Nov-19,17.45,17.76,17.45,17.76,19451
19-Nov-19,17.43,17.43,17.37,17.37,3480
18-Nov-19,17.43,17.43,17.43,17.43,1743
14-Nov-19,17.19,17.43,17.12,17.43,20649
13-Nov-19,17.13,17.20,16.80,16.80,73345
12-Nov-19,18.30,18.30,17.51,17.51,7115
11-Nov-19,18.74,18.74,18.55,18.56,14913
08-Nov-19,19.00,19.76,19.00,19.76,5852
07-Nov-19,18.46,18.46,18.10,18.46,7312
06-Nov-19,18.46,18.46,18.46,18.46,3692
05-Nov-19,18.59,18.59,18.46,18.46,3705
04-Nov-19,17.50,19.00,17.10,19.00,151025
01-Nov-19,17.71,18.00,16.95,17.50,69303
31-Oct-19,18.00,18.00,18.00,18.00,1800
30-Oct-19,16.64,17.17,16.62,16.62,70887
29-Oct-19,15.80,15.80,15.80,15.80,1580
28-Oct-19,15.91,16.66,15.91,15.96,8045
25-Oct-19,15.78,15.84,15.78,15.82,6322
24-Oct-19,16.15,16.16,16.15,16.15,19381
23-Oct-19,16.99,16.99,16.98,16.99,28882
18-Oct-19,15.99,16.11,15.99,16.01,16062
17-Oct-19,16.00,16.00,16.00,16.00,3200
16-Oct-19,15.72,15.99,15.70,15.99,4741
15-Oct-19,15.15,15.15,15.15,15.15,1515
11-Oct-19,15.21,15.21,15.21,15.21,1521
10-Oct-19,15.21,15.21,15.21,15.21,1521
08-Oct-19,15.22,15.22,15.21,15.21,21295
07-Oct-19,16.00,16.00,15.67,15.68,28671
03-Oct-19,15.22,15.68,15.22,15.68,3090
02-Oct-19,15.21,15.21,15.21,15.21,1521
30-Sep-19,15.20,16.00,15.20,15.21,13769
25-Sep-19,15.18,15.18,15.18,15.18,1518
19-Sep-19,15.17,15.17,15.15,15.15,4548
17-Sep-19,15.12,15.13,15.12,15.13,33274
13-Sep-19,15.10,15.10,15.10,15.10,1510
11-Sep-19,15.00,15.00,15.00,15.00,1500
09-Sep-19,15.12,15.12,15.12,15.12,1512

*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: CPRE3