Cotação atual, histórico e gráfico do papel: CPRL34

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 CPRL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,51%	-0,54	105,50	105,65	105,16	105,65	13K	4
18/11/2024	-3,38%	-3,71	106,04	109,75	106,04	109,75	22K	4
14/11/2024	-0,36%	-0,40	109,75	109,56	109,56	109,75	877	3
13/11/2024	-2,18%	-2,45	110,15	110,45	110,15	110,45	1K	2
11/11/2024	1,05%	1,17	112,60	114,29	112,60	114,29	6K	4
08/11/2024	0,80%	0,88	111,43	112,00	111,43	112,00	557	2
07/11/2024	-1,19%	-1,33	110,55	110,55	110,55	110,55	4K	1

06/11/2024	-0,48%	-0,54	111,88	108,46	108,46	111,88	3K	3
04/11/2024	-0,16%	-0,18	112,42	112,42	112,42	112,42	112	1
01/11/2024	0,95%	1,06	112,60	113,63	112,60	113,63	7K	4
31/10/2024	-1,27%	-1,43	111,54	111,54	111,54	111,54	224	2
30/10/2024	0,59%	0,66	112,97	113,30	112,97	113,30	1K	2
29/10/2024	1,39%	1,54	112,31	112,20	112,20	112,31	9K	2
28/10/2024	0,60%	0,66	110,77	110,77	110,77	110,77	6K	1
25/10/2024	-0,66%	-0,73	110,11	110,66	110,11	110,66	2K	2
24/10/2024	-2,36%	-2,68	110,84	110,88	110,84	111,00	2K	3
22/10/2024	0,88%	0,99	113,52	112,42	112,42	113,52	4K	3
21/10/2024	-1,35%	-1,54	112,53	111,78	111,78	112,53	1K	2
18/10/2024	-1,60%	-1,85	114,07	114,84	114,07	114,84	2K	2
17/10/2024	-0,11%	-0,13	115,92	116,39	115,92	116,39	7K	3
16/10/2024	0,74%	0,85	116,05	116,00	115,50	116,05	2K	3
15/10/2024	0,63%	0,72	115,20	115,20	115,20	115,20	115	1
14/10/2024	-1,26%	-1,46	114,48	114,48	114,48	114,48	572	1
11/10/2024	2,13%	2,42	115,94	116,02	115,06	116,02	5K	5
10/10/2024	1,15%	1,29	113,52	113,52	113,52	113,52	1K	1
09/10/2024	1,22%	1,35	112,23	112,23	112,23	112,23	336	1
08/10/2024	-0,20%	-0,22	110,88	110,88	110,88	110,88	7K	2
07/10/2024	-3,36%	-3,86	111,10	111,10	111,10	111,10	4K	1
02/10/2024	0,00%	0,00	114,96	114,96	114,96	114,96	2K	1
01/10/2024	-0,90%	-1,04	114,96	115,32	114,60	115,32	49K	43
30/09/2024	-1,53%	-1,80	116,00	116,00	116,00	116,00	116	1
25/09/2024	-0,64%	-0,76	117,80	119,88	117,72	119,88	3K	3
24/09/2024	0,71%	0,84	118,56	118,56	118,56	118,56	2K	1
20/09/2024	-0,20%	-0,24	117,72	117,44	117,44	117,72	3K	2
19/09/2024	0,72%	0,84	117,96	117,98	117,96	117,98	589	2
18/09/2024	-1,99%	-2,38	117,12	117,12	117,12	117,12	1K	1
17/09/2024	-1,79%	-2,18	119,50	119,50	119,50	119,50	836	1
13/09/2024	0,23%	0,28	121,68	120,95	120,95	121,68	606	2
12/09/2024	0,66%	0,80	121,40	121,40	121,40	121,40	121	1
11/09/2024	2,65%	3,11	120,60	118,20	118,20	120,60	3K	2
10/09/2024	-0,40%	-0,47	117,49	117,49	117,49	117,49	117	1
09/09/2024	2,31%	2,66	117,96	117,72	117,72	117,96	9K	2
06/09/2024	-2,29%	-2,70	115,30	115,30	115,30	115,30	461	1
04/09/2024	0,65%	0,76	118,00	118,00	118,00	118,00	354	1
03/09/2024	1,79%	2,06	117,24	115,00	114,84	117,92	4M	169
02/09/2024	-1,87%	-2,19	115,18	115,96	115,18	117,31	15K	3
29/08/2024	1,52%	1,76	117,37	117,37	117,37	117,37	117	1
28/08/2024	0,38%	0,44	115,61	114,64	114,64	115,61	7K	3
27/08/2024	1,45%	1,65	115,17	114,30	114,30	115,17	11K	6
26/08/2024	1,08%	1,21	113,52	113,30	112,97	114,40	14K	9
23/08/2024	1,29%	1,43	112,31	113,30	111,10	114,40	29K	18
22/08/2024	1,41%	1,54	110,88	112,20	109,89	112,20	26K	11
21/08/2024	1,12%	1,21	109,34	108,35	108,35	109,89	32K	8
20/08/2024	0,82%	0,88	108,13	108,46	107,62	109,12	16K	9
19/08/2024	-1,32%	-1,43	107,25	107,80	106,81	107,80	20K	9
16/08/2024	2,07%	2,20	108,68	107,58	107,58	108,68	34K	9
15/08/2024	0,10%	0,11	106,48	107,47	106,48	109,78	11K	7
14/08/2024	-0,31%	-0,33	106,37	106,47	105,05	106,47	8K	8
13/08/2024	0,61%	0,65	106,70	106,70	106,47	106,70	7K	4
12/08/2024	-0,40%	-0,43	106,05	106,48	105,84	106,81	13K	7
09/08/2024	-2,81%	-3,08	106,48	107,36	106,48	107,36	38K	11
08/08/2024	0,10%	0,11	109,56	108,90	108,90	110,11	9K	9
07/08/2024	-0,50%	-0,55	109,45	110,27	109,13	110,27	12K	8
06/08/2024	-0,20%	-0,22	110,00	111,10	109,78	111,10	23K	6
05/08/2024	-2,80%	-3,18	110,22	109,78	109,78	111,32	14K	10
02/08/2024	-1,97%	-2,28	113,40	114,36	111,36	114,36	24K	16
01/08/2024	-0,10%	-0,12	115,68	115,44	114,72	116,03	180K	77
30/07/2024	-0,31%	-0,36	115,80	115,80	115,80	115,80	115	1
29/07/2024	0,86%	0,99	116,16	117,60	115,26	117,60	16K	12
26/07/2024	0,30%	0,35	115,17	115,17	115,17	115,17	2K	1
25/07/2024	0,26%	0,30	114,82	112,97	112,97	115,50	9K	8
24/07/2024	-1,00%	-1,16	114,52	114,95	114,52	115,72	49K	10
23/07/2024	-0,52%	-0,60	115,68	116,76	114,84	116,76	19K	11
22/07/2024	-1,22%	-1,44	116,28	116,04	115,85	117,00	27K	8
19/07/2024	1,13%	1,32	117,72	115,20	114,62	117,72	22K	8
18/07/2024	0,59%	0,68	116,40	116,00	116,00	116,76	7K	6
17/07/2024	1,06%	1,21	115,72	115,61	114,30	115,72	22K	12
16/07/2024	0,45%	0,51	114,51	115,06	112,86	115,17	36K	13
15/07/2024	-0,06%	-0,07	114,00	114,73	114,00	114,73	3K	2
12/07/2024	0,97%	1,10	114,07	113,92	113,52	114,29	18K	12
11/07/2024	3,29%	3,60	112,97	112,42	111,57	112,97	26K	14
10/07/2024	2,69%	2,87	109,37	107,58	107,58	109,37	3K	3
09/07/2024	-2,70%	-2,95	106,50	108,02	106,37	108,02	10K	7
08/07/2024	-0,60%	-0,66	109,45	110,33	108,57	110,33	20K	10
05/07/2024	-1,42%	-1,59	110,11	113,30	109,75	113,30	29K	14
04/07/2024	-1,70%	-1,93	111,70	109,99	109,99	111,75	2K	3
03/07/2024	1,57%	1,76	113,63	110,30	110,30	113,85	26K	17
02/07/2024	2,11%	2,31	111,87	109,50	109,50	112,64	53K	30
01/07/2024	-0,66%	-0,73	109,56	108,72	108,24	109,56	137K	66
28/06/2024	2,12%	2,29	110,29	110,35	109,57	110,59	4K	5
26/06/2024	0,14%	0,15	108,00	107,87	107,87	108,00	2K	3
25/06/2024	0,55%	0,59	107,85	107,40	107,40	107,85	3K	2
24/06/2024	0,48%	0,51	107,26	108,35	107,26	108,35	7K	3
21/06/2024	-0,26%	-0,28	106,75	107,45	105,81	107,45	12K	8
20/06/2024	1,81%	1,90	107,03	106,37	106,37	107,36	23K	6
19/06/2024	0,82%	0,85	105,13	105,09	105,09	105,13	3K	2
18/06/2024	-1,90%	-2,02	104,28	104,75	104,28	105,38	12K	4
17/06/2024	3,10%	3,20	106,30	104,70	104,70	106,70	34K	7
14/06/2024	0,29%	0,30	103,10	102,00	101,80	103,20	4K	4
13/06/2024	-1,25%	-1,30	102,80	102,90	102,10	102,90	13K	7
12/06/2024	1,66%	1,70	104,10	105,90	103,61	105,90	21K	10
11/06/2024	-0,40%	-0,41	102,40	102,40	102,40	102,40	1K	1
10/06/2024	-0,08%	-0,08	102,81	100,83	100,83	103,10	9K	7
07/06/2024	-0,59%	-0,61	102,89	103,36	102,89	103,50	11K	7
06/06/2024	0,49%	0,50	103,50	103,50	102,90	103,50	4K	3
05/06/2024	0,68%	0,70	103,00	102,50	102,50	103,00	2K	2
04/06/2024	0,20%	0,20	102,30	101,42	101,05	102,30	22K	11
03/06/2024	0,52%	0,53	102,10	103,31	101,32	103,31	289K	167
31/05/2024	-0,62%	-0,63	101,57	102,00	101,57	102,00	203	2
28/05/2024	-1,91%	-1,99	102,20	102,30	101,90	102,30	14K	7
27/05/2024	0,47%	0,49	104,19	104,27	102,41	104,27	6K	4
24/05/2024	1,02%	1,05	103,70	100,50	100,50	103,70	6K	4
23/05/2024	-0,92%	-0,95	102,65	101,83	101,83	102,65	5K	2
22/05/2024	-0,44%	-0,46	103,60	103,60	103,60	103,60	2K	1
21/05/2024	-1,36%	-1,44	104,06	104,39	103,84	104,72	13K	7
20/05/2024	0,86%	0,90	105,50	105,52	105,50	106,00	8K	4
17/05/2024	0,67%	0,70	104,60	104,63	104,60	105,20	4K	3
16/05/2024	0,48%	0,50	103,90	102,40	102,40	104,30	11K	7
15/05/2024	-0,74%	-0,77	103,40	106,90	103,40	106,90	12K	5
14/05/2024	-1,56%	-1,65	104,17	104,72	104,17	105,16	26K	7
13/05/2024	-1,23%	-1,32	105,82	109,34	105,82	109,34	21K	7
10/05/2024	0,60%	0,64	107,14	107,25	106,16	107,25	37K	7
09/05/2024	3,93%	4,03	106,50	107,50	106,50	107,60	40K	9
07/05/2024	-1,00%	-1,03	102,47	103,05	102,47	103,05	10K	5
06/05/2024	2,27%	2,30	103,50	101,74	101,74	103,50	70K	10
03/05/2024	-0,78%	-0,80	101,20	101,51	100,70	104,10	20K	17
02/05/2024	-2,07%	-2,16	102,00	100,20	100,11	102,00	269K	113
29/04/2024	-0,01%	-0,01	104,16	104,60	104,16	104,60	1K	2
26/04/2024	-2,27%	-2,42	104,17	105,42	104,17	105,42	9K	5
25/04/2024	0,73%	0,77	106,59	105,41	105,41	106,59	2K	2
24/04/2024	-6,69%	-7,59	105,82	108,79	105,82	108,79	7K	4
23/04/2024	1,28%	1,43	113,41	113,85	112,86	113,85	12K	6
22/04/2024	2,51%	2,74	111,98	111,43	111,43	111,98	6K	3
19/04/2024	-	-	109,24	110,00	109,24	110,00	7K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,105.65,105.65,105.16,105.50,12971
18-Nov-24,109.75,109.75,106.04,106.04,22031
14-Nov-24,109.56,109.75,109.56,109.75,877
13-Nov-24,110.45,110.45,110.15,110.15,1103
11-Nov-24,114.29,114.29,112.60,112.60,5971
08-Nov-24,112.00,112.00,111.43,111.43,557
07-Nov-24,110.55,110.55,110.55,110.55,4090
06-Nov-24,108.46,111.88,108.46,111.88,3410
04-Nov-24,112.42,112.42,112.42,112.42,112
01-Nov-24,113.63,113.63,112.60,112.60,6650
31-Oct-24,111.54,111.54,111.54,111.54,224
30-Oct-24,113.30,113.30,112.97,112.97,1243
29-Oct-24,112.20,112.31,112.20,112.31,8865
28-Oct-24,110.77,110.77,110.77,110.77,5760
25-Oct-24,110.66,110.66,110.11,110.11,1872
24-Oct-24,110.88,111.00,110.84,110.84,1773
22-Oct-24,112.42,113.52,112.42,113.52,4082
21-Oct-24,111.78,112.53,111.78,112.53,1230
18-Oct-24,114.84,114.84,114.07,114.07,2292
17-Oct-24,116.39,116.39,115.92,115.92,6508
16-Oct-24,116.00,116.05,115.50,116.05,2081
15-Oct-24,115.20,115.20,115.20,115.20,115
14-Oct-24,114.48,114.48,114.48,114.48,572
11-Oct-24,116.02,116.02,115.06,115.94,4621
10-Oct-24,113.52,113.52,113.52,113.52,1475
09-Oct-24,112.23,112.23,112.23,112.23,336
08-Oct-24,110.88,110.88,110.88,110.88,6652
07-Oct-24,111.10,111.10,111.10,111.10,4221
02-Oct-24,114.96,114.96,114.96,114.96,2069
01-Oct-24,115.32,115.32,114.60,114.96,49143
30-Sep-24,116.00,116.00,116.00,116.00,116
25-Sep-24,119.88,119.88,117.72,117.80,3317
24-Sep-24,118.56,118.56,118.56,118.56,1778
20-Sep-24,117.44,117.72,117.44,117.72,2587
19-Sep-24,117.98,117.98,117.96,117.96,589
18-Sep-24,117.12,117.12,117.12,117.12,1171
17-Sep-24,119.50,119.50,119.50,119.50,836
13-Sep-24,120.95,121.68,120.95,121.68,606
12-Sep-24,121.40,121.40,121.40,121.40,121
11-Sep-24,118.20,120.60,118.20,120.60,3097
10-Sep-24,117.49,117.49,117.49,117.49,117
09-Sep-24,117.72,117.96,117.72,117.96,9182
06-Sep-24,115.30,115.30,115.30,115.30,461
04-Sep-24,118.00,118.00,118.00,118.00,354
03-Sep-24,115.00,117.92,114.84,117.24,4116418
02-Sep-24,115.96,117.31,115.18,115.18,15335
29-Aug-24,117.37,117.37,117.37,117.37,117
28-Aug-24,114.64,115.61,114.64,115.61,7360
27-Aug-24,114.30,115.17,114.30,115.17,11488
26-Aug-24,113.30,114.40,112.97,113.52,13872
23-Aug-24,113.30,114.40,111.10,112.31,28731
22-Aug-24,112.20,112.20,109.89,110.88,26326
21-Aug-24,108.35,109.89,108.35,109.34,31611
20-Aug-24,108.46,109.12,107.62,108.13,15609
19-Aug-24,107.80,107.80,106.81,107.25,19704
16-Aug-24,107.58,108.68,107.58,108.68,33876
15-Aug-24,107.47,109.78,106.48,106.48,11377
14-Aug-24,106.47,106.47,105.05,106.37,7916
13-Aug-24,106.70,106.70,106.47,106.70,7448
12-Aug-24,106.48,106.81,105.84,106.05,13398
09-Aug-24,107.36,107.36,106.48,106.48,38234
08-Aug-24,108.90,110.11,108.90,109.56,8667
07-Aug-24,110.27,110.27,109.13,109.45,11504
06-Aug-24,111.10,111.10,109.78,110.00,22699
05-Aug-24,109.78,111.32,109.78,110.22,13939
02-Aug-24,114.36,114.36,111.36,113.40,23748
01-Aug-24,115.44,116.03,114.72,115.68,180270
30-Jul-24,115.80,115.80,115.80,115.80,115
29-Jul-24,117.60,117.60,115.26,116.16,16276
26-Jul-24,115.17,115.17,115.17,115.17,1957
25-Jul-24,112.97,115.50,112.97,114.82,9194
24-Jul-24,114.95,115.72,114.52,114.52,49426
23-Jul-24,116.76,116.76,114.84,115.68,19230
22-Jul-24,116.04,117.00,115.85,116.28,27485
19-Jul-24,115.20,117.72,114.62,117.72,21729
18-Jul-24,116.00,116.76,116.00,116.40,7107
17-Jul-24,115.61,115.72,114.30,115.72,22190
16-Jul-24,115.06,115.17,112.86,114.51,35602
15-Jul-24,114.73,114.73,114.00,114.00,2971
12-Jul-24,113.92,114.29,113.52,114.07,17534
11-Jul-24,112.42,112.97,111.57,112.97,25608
10-Jul-24,107.58,109.37,107.58,109.37,3145
09-Jul-24,108.02,108.02,106.37,106.50,9839
08-Jul-24,110.33,110.33,108.57,109.45,19849
05-Jul-24,113.30,113.30,109.75,110.11,29373
04-Jul-24,109.99,111.75,109.99,111.70,2093
03-Jul-24,110.30,113.85,110.30,113.63,26216
02-Jul-24,109.50,112.64,109.50,111.87,52935
01-Jul-24,108.72,109.56,108.24,109.56,137177
28-Jun-24,110.35,110.59,109.57,110.29,4183
26-Jun-24,107.87,108.00,107.87,108.00,1943
25-Jun-24,107.40,107.85,107.40,107.85,2907
24-Jun-24,108.35,108.35,107.26,107.26,7215
21-Jun-24,107.45,107.45,105.81,106.75,11628
20-Jun-24,106.37,107.36,106.37,107.03,23201
19-Jun-24,105.09,105.13,105.09,105.13,3153
18-Jun-24,104.75,105.38,104.28,104.28,12470
17-Jun-24,104.70,106.70,104.70,106.30,33657
14-Jun-24,102.00,103.20,101.80,103.10,3800
13-Jun-24,102.90,102.90,102.10,102.80,13236
12-Jun-24,105.90,105.90,103.61,104.10,21300
11-Jun-24,102.40,102.40,102.40,102.40,1126
10-Jun-24,100.83,103.10,100.83,102.81,9348
07-Jun-24,103.36,103.50,102.89,102.89,10537
06-Jun-24,103.50,103.50,102.90,103.50,3821
05-Jun-24,102.50,103.00,102.50,103.00,2260
04-Jun-24,101.42,102.30,101.05,102.30,21645
03-Jun-24,103.31,103.31,101.32,102.10,289189
31-May-24,102.00,102.00,101.57,101.57,203
28-May-24,102.30,102.30,101.90,102.20,13785
27-May-24,104.27,104.27,102.41,104.19,6333
24-May-24,100.50,103.70,100.50,103.70,6050
23-May-24,101.83,102.65,101.83,102.65,4914
22-May-24,103.60,103.60,103.60,103.60,2382
21-May-24,104.39,104.72,103.84,104.06,13137
20-May-24,105.52,106.00,105.50,105.50,7596
17-May-24,104.63,105.20,104.60,104.60,4499
16-May-24,102.40,104.30,102.40,103.90,10963
15-May-24,106.90,106.90,103.40,103.40,12067
14-May-24,104.72,105.16,104.17,104.17,25663
13-May-24,109.34,109.34,105.82,105.82,20573
10-May-24,107.25,107.25,106.16,107.14,36725
09-May-24,107.50,107.60,106.50,106.50,39857
07-May-24,103.05,103.05,102.47,102.47,9772
06-May-24,101.74,103.50,101.74,103.50,69883
03-May-24,101.51,104.10,100.70,101.20,20191
02-May-24,100.20,102.00,100.11,102.00,269309
29-Apr-24,104.60,104.60,104.16,104.16,1150
26-Apr-24,105.42,105.42,104.17,104.17,8984
25-Apr-24,105.41,106.59,105.41,106.59,2214
24-Apr-24,108.79,108.79,105.82,105.82,6638
23-Apr-24,113.85,113.85,112.86,113.41,11664
22-Apr-24,111.43,111.98,111.43,111.98,5925
19-Apr-24,110.00,110.00,109.24,109.24,6807

*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: CPRL34