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
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	-1,38%	-1,53	109,24	110,00	109,24	110,00	7K	2
18/04/2024	0,80%	0,88	110,77	110,14	110,12	111,43	10K	6
17/04/2024	-0,79%	-0,88	109,89	108,81	108,81	109,89	13K	4
16/04/2024	0,10%	0,11	110,77	109,12	109,12	111,76	20K	7
15/04/2024	0,86%	0,94	110,66	112,53	110,44	112,53	11K	5
12/04/2024	-0,35%	-0,39	109,72	110,33	109,72	111,21	12K	8
11/04/2024	-1,38%	-1,54	110,11	109,89	109,89	110,11	3K	2
10/04/2024	0,20%	0,22	111,65	110,44	110,44	112,53	9K	6
09/04/2024	-0,10%	-0,11	111,43	110,33	110,33	111,43	12K	2

08/04/2024	1,10%	1,21	111,54	111,21	110,66	111,65	16K	10
05/04/2024	1,01%	1,10	110,33	109,87	109,87	111,10	6K	4
04/04/2024	-1,67%	-1,86	109,23	111,30	109,23	111,32	6K	4
03/04/2024	1,09%	1,20	111,09	111,65	111,09	111,65	21K	4
02/04/2024	-1,00%	-1,11	109,89	110,66	109,56	110,66	16K	8
01/04/2024	1,09%	1,20	111,00	110,60	110,11	111,00	75K	118
28/03/2024	0,70%	0,76	109,80	110,10	109,80	110,10	1K	3
26/03/2024	-0,10%	-0,11	109,04	108,79	108,79	109,98	5K	4
25/03/2024	-2,72%	-3,05	109,15	109,70	109,15	110,42	15K	7
22/03/2024	0,39%	0,44	112,20	112,09	111,21	112,20	6K	4
20/03/2024	0,89%	0,99	111,76	110,77	110,77	111,76	5K	4
19/03/2024	-1,08%	-1,21	110,77	113,30	110,55	113,30	10K	6
15/03/2024	0,59%	0,66	111,98	111,76	111,76	111,98	9K	2
14/03/2024	-2,41%	-2,75	111,32	113,30	111,32	113,30	9K	5
13/03/2024	2,04%	2,28	114,07	114,07	113,19	114,07	17K	5
12/03/2024	0,22%	0,25	111,79	111,32	111,32	114,29	14K	4
11/03/2024	-0,69%	-0,77	111,54	111,10	110,66	111,54	10K	3
08/03/2024	1,90%	2,09	112,31	110,22	110,22	112,31	3K	3
07/03/2024	1,01%	1,10	110,22	109,12	109,12	110,22	20K	4
06/03/2024	1,64%	1,76	109,12	108,35	108,35	109,12	18K	5
05/03/2024	0,10%	0,11	107,36	108,13	105,71	108,13	23K	5
04/03/2024	0,21%	0,22	107,25	107,03	106,04	107,36	25K	9
01/03/2024	1,35%	1,43	107,03	106,69	106,59	107,14	95K	56
28/02/2024	-1,03%	-1,10	105,60	105,60	105,60	105,60	2K	1
27/02/2024	-1,42%	-1,54	106,70	106,70	106,70	106,70	2K	1
26/02/2024	0,32%	0,34	108,24	107,03	107,03	108,68	17K	4
23/02/2024	1,65%	1,75	107,90	107,90	107,90	107,90	107	1
22/02/2024	0,62%	0,65	106,15	107,03	106,15	107,36	3K	3
21/02/2024	1,36%	1,42	105,50	102,00	102,00	105,50	11K	5
20/02/2024	-2,05%	-2,18	104,08	104,96	104,08	105,16	14K	6
16/02/2024	-0,20%	-0,21	106,26	105,60	105,60	106,92	10K	5
15/02/2024	1,59%	1,67	106,47	103,62	103,62	106,47	7K	6
14/02/2024	-1,17%	-1,24	104,80	104,80	104,20	104,80	8K	5
09/02/2024	-0,92%	-0,99	106,04	105,49	105,44	106,59	27K	5
08/02/2024	0,69%	0,73	107,03	106,26	106,26	107,03	14K	4
07/02/2024	1,14%	1,20	106,30	105,50	104,93	106,30	8K	6
06/02/2024	1,06%	1,10	105,10	104,00	103,93	105,10	7K	6
05/02/2024	0,97%	1,00	104,00	103,50	103,50	104,00	4K	2
02/02/2024	1,18%	1,20	103,00	101,40	101,40	103,90	20K	8
01/02/2024	4,41%	4,30	101,80	101,50	100,81	101,80	91K	133
30/01/2024	0,41%	0,40	97,50	97,90	97,50	97,90	9K	5
29/01/2024	0,52%	0,50	97,10	97,50	97,10	97,50	8K	4
26/01/2024	0,00%	0,00	96,60	98,90	96,60	98,90	15K	2
25/01/2024	-0,21%	-0,20	96,60	96,60	96,60	96,60	1K	1
24/01/2024	0,41%	0,40	96,80	97,20	96,80	97,20	5K	3
23/01/2024	-1,53%	-1,50	96,40	97,40	96,40	97,40	9K	3
22/01/2024	3,16%	3,00	97,90	98,30	97,60	98,30	11K	5
19/01/2024	-0,15%	-0,14	94,90	95,00	94,90	95,00	3K	2
18/01/2024	1,43%	1,34	95,04	93,20	93,20	95,04	6K	2
17/01/2024	0,40%	0,37	93,70	93,33	93,20	93,70	4K	4
16/01/2024	-2,03%	-1,93	93,33	93,33	93,33	93,33	2K	1
15/01/2024	0,80%	0,76	95,26	95,26	95,26	95,26	1K	1
12/01/2024	0,96%	0,90	94,50	93,87	93,87	94,50	3K	2
11/01/2024	-3,94%	-3,84	93,60	97,44	93,60	97,44	382	3
10/01/2024	0,66%	0,64	97,44	97,50	97,10	97,50	7K	3
09/01/2024	0,62%	0,60	96,80	96,20	96,20	97,30	6K	4
05/01/2024	-1,30%	-1,27	96,20	97,60	95,90	97,60	22K	26
04/01/2024	0,35%	0,34	97,47	97,27	97,26	98,30	35K	5
03/01/2024	0,32%	0,31	97,13	95,70	95,70	98,00	33K	10
02/01/2024	0,54%	0,52	96,82	97,20	96,75	97,33	134K	139
28/12/2023	0,42%	0,40	96,30	97,50	96,30	97,50	193	2
26/12/2023	0,52%	0,50	95,90	96,00	95,90	96,00	11K	3
22/12/2023	-1,03%	-0,99	95,40	95,40	95,40	95,40	2K	1
21/12/2023	0,47%	0,45	96,39	95,49	95,13	96,39	21K	7
20/12/2023	1,72%	1,62	95,94	94,59	94,59	96,30	27K	5
19/12/2023	0,19%	0,18	94,32	93,51	93,51	94,32	6K	3
18/12/2023	0,38%	0,36	94,14	92,70	92,70	94,14	10K	2
15/12/2023	-0,95%	-0,90	93,78	94,41	93,78	95,04	15K	5
14/12/2023	3,44%	3,15	94,68	92,97	92,97	94,68	16K	4
13/12/2023	0,10%	0,09	91,53	90,54	90,36	91,53	8K	4
12/12/2023	0,89%	0,81	91,44	90,36	90,36	91,44	15K	3
11/12/2023	0,10%	0,09	90,63	90,09	90,00	90,63	7K	3
08/12/2023	0,47%	0,42	90,54	89,19	89,19	90,63	13K	4
07/12/2023	-0,66%	-0,60	90,12	90,72	90,12	90,72	5K	3
06/12/2023	-0,79%	-0,72	90,72	90,75	90,72	90,75	6K	2
05/12/2023	-0,97%	-0,90	91,44	91,44	91,44	91,44	9K	1
04/12/2023	1,89%	1,71	92,34	90,63	90,63	92,52	33K	6
01/12/2023	2,76%	2,43	90,63	88,93	88,93	91,17	505K	139
30/11/2023	1,40%	1,22	88,20	88,20	88,20	88,20	9K	1
29/11/2023	1,62%	1,39	86,98	86,58	86,58	86,98	10K	2
28/11/2023	0,21%	0,18	85,59	84,96	84,96	85,77	4K	3
27/11/2023	-2,77%	-2,43	85,41	86,31	85,41	86,31	6K	2
24/11/2023	5,82%	4,83	87,84	87,08	86,89	87,84	8K	6
23/11/2023	-4,48%	-3,89	83,01	73,10	70,00	83,01	6K	69
22/11/2023	-0,15%	-0,13	86,90	88,47	86,62	88,47	9K	7
21/11/2023	0,52%	0,45	87,03	87,32	87,03	89,01	22K	6
20/11/2023	-1,50%	-1,32	86,58	86,58	86,58	86,58	2K	1
17/11/2023	0,27%	0,24	87,90	87,12	87,12	87,90	2K	2
16/11/2023	1,04%	0,90	87,66	86,31	80,00	87,66	23K	30
14/11/2023	1,90%	1,62	86,76	83,97	83,97	86,76	18K	4
13/11/2023	-2,17%	-1,89	85,14	86,00	85,14	86,04	73K	12
10/11/2023	-3,97%	-3,60	87,03	86,22	86,22	87,03	3K	2
09/11/2023	0,60%	0,54	90,63	90,45	90,45	90,63	6K	2
08/11/2023	0,70%	0,63	90,09	89,73	89,73	90,09	16K	2
07/11/2023	-1,39%	-1,26	89,46	91,62	89,10	91,62	4K	4
06/11/2023	-0,20%	-0,18	90,72	90,81	90,72	90,81	11K	3
03/11/2023	1,92%	1,71	90,90	89,64	89,64	90,90	17K	5
01/11/2023	-0,90%	-0,81	89,19	88,71	88,47	89,19	108K	95
31/10/2023	2,88%	2,52	90,00	90,45	90,00	90,45	180	2
30/10/2023	0,41%	0,36	87,48	87,48	87,48	87,48	3K	1
27/10/2023	-0,21%	-0,18	87,12	86,30	86,30	87,12	8K	3
26/10/2023	0,52%	0,45	87,30	87,30	87,30	87,30	2K	1
25/10/2023	0,00%	0,00	86,85	86,67	86,67	88,29	5K	4
24/10/2023	-2,43%	-2,16	86,85	90,90	86,81	90,90	26K	5
23/10/2023	-1,00%	-0,90	89,01	89,19	89,01	89,19	9K	2
20/10/2023	-0,20%	-0,18	89,91	90,00	89,28	90,00	11K	3
19/10/2023	0,10%	0,09	90,09	90,27	90,09	90,27	5K	2
18/10/2023	-0,89%	-0,81	90,00	90,45	90,00	90,72	14K	7
17/10/2023	-0,69%	-0,63	90,81	91,35	90,63	91,80	24K	6
16/10/2023	0,10%	0,09	91,44	91,80	91,44	91,80	6K	3
13/10/2023	-0,78%	-0,72	91,35	91,50	91,35	91,50	12K	3
11/10/2023	-0,29%	-0,27	92,07	92,16	91,71	92,16	16K	3
10/10/2023	-1,44%	-1,35	92,34	93,69	92,34	93,69	3K	2
09/10/2023	-0,29%	-0,27	93,69	93,24	93,24	93,69	14K	6
06/10/2023	0,33%	0,31	93,96	93,96	93,96	93,96	1K	1
05/10/2023	-0,14%	-0,13	93,65	93,96	93,65	93,96	6K	4
04/10/2023	-0,19%	-0,18	93,78	95,04	93,69	95,04	7K	5
03/10/2023	1,95%	1,80	93,96	92,43	92,16	94,50	13K	7
02/10/2023	-1,54%	-1,44	92,16	92,61	91,71	93,15	221K	108
29/09/2023	-1,33%	-1,26	93,60	93,60	93,60	93,60	2K	1
28/09/2023	2,83%	2,61	94,86	94,85	94,32	95,49	105K	57
27/09/2023	-1,14%	-1,06	92,25	92,25	92,25	92,25	7K	2
26/09/2023	-	-	93,31	93,87	92,50	93,87	22K	5

Date,Open,High,Low,Close,Volume
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
18-Apr-24,110.14,111.43,110.12,110.77,9518
17-Apr-24,108.81,109.89,108.81,109.89,12708
16-Apr-24,109.12,111.76,109.12,110.77,20263
15-Apr-24,112.53,112.53,110.44,110.66,11346
12-Apr-24,110.33,111.21,109.72,109.72,12050
11-Apr-24,109.89,110.11,109.89,110.11,3299
10-Apr-24,110.44,112.53,110.44,111.65,8695
09-Apr-24,110.33,111.43,110.33,111.43,11818
08-Apr-24,111.21,111.65,110.66,111.54,16333
05-Apr-24,109.87,111.10,109.87,110.33,6300
04-Apr-24,111.30,111.32,109.23,109.23,5841
03-Apr-24,111.65,111.65,111.09,111.09,21038
02-Apr-24,110.66,110.66,109.56,109.89,15753
01-Apr-24,110.60,111.00,110.11,111.00,75059
28-Mar-24,110.10,110.10,109.80,109.80,1099
26-Mar-24,108.79,109.98,108.79,109.04,4708
25-Mar-24,109.70,110.42,109.15,109.15,15447
22-Mar-24,112.09,112.20,111.21,112.20,5813
20-Mar-24,110.77,111.76,110.77,111.76,5133
19-Mar-24,113.30,113.30,110.55,110.77,9796
15-Mar-24,111.76,111.98,111.76,111.98,8954
14-Mar-24,113.30,113.30,111.32,111.32,9093
13-Mar-24,114.07,114.07,113.19,114.07,16859
12-Mar-24,111.32,114.29,111.32,111.79,14081
11-Mar-24,111.10,111.54,110.66,111.54,9541
08-Mar-24,110.22,112.31,110.22,112.31,3022
07-Mar-24,109.12,110.22,109.12,110.22,19592
06-Mar-24,108.35,109.12,108.35,109.12,18493
05-Mar-24,108.13,108.13,105.71,107.36,22538
04-Mar-24,107.03,107.36,106.04,107.25,25289
01-Mar-24,106.69,107.14,106.59,107.03,95397
28-Feb-24,105.60,105.60,105.60,105.60,2006
27-Feb-24,106.70,106.70,106.70,106.70,2027
26-Feb-24,107.03,108.68,107.03,108.24,17184
23-Feb-24,107.90,107.90,107.90,107.90,107
22-Feb-24,107.03,107.36,106.15,106.15,3103
21-Feb-24,102.00,105.50,102.00,105.50,10526
20-Feb-24,104.96,105.16,104.08,104.08,13707
16-Feb-24,105.60,106.92,105.60,106.26,9872
15-Feb-24,103.62,106.47,103.62,106.47,6868
14-Feb-24,104.80,104.80,104.20,104.80,7954
09-Feb-24,105.49,106.59,105.44,106.04,26950
08-Feb-24,106.26,107.03,106.26,107.03,13776
07-Feb-24,105.50,106.30,104.93,106.30,8335
06-Feb-24,104.00,105.10,103.93,105.10,6976
05-Feb-24,103.50,104.00,103.50,104.00,4353
02-Feb-24,101.40,103.90,101.40,103.00,20158
01-Feb-24,101.50,101.80,100.81,101.80,90780
30-Jan-24,97.90,97.90,97.50,97.50,9173
29-Jan-24,97.50,97.50,97.10,97.10,8362
26-Jan-24,98.90,98.90,96.60,96.60,15198
25-Jan-24,96.60,96.60,96.60,96.60,1352
24-Jan-24,97.20,97.20,96.80,96.80,4753
23-Jan-24,97.40,97.40,96.40,96.40,9084
22-Jan-24,98.30,98.30,97.60,97.90,11088
19-Jan-24,95.00,95.00,94.90,94.90,3038
18-Jan-24,93.20,95.04,93.20,95.04,6456
17-Jan-24,93.33,93.70,93.20,93.70,3642
16-Jan-24,93.33,93.33,93.33,93.33,1586
15-Jan-24,95.26,95.26,95.26,95.26,1333
12-Jan-24,93.87,94.50,93.87,94.50,2824
11-Jan-24,97.44,97.44,93.60,93.60,382
10-Jan-24,97.50,97.50,97.10,97.44,7002
09-Jan-24,96.20,97.30,96.20,96.80,6484
05-Jan-24,97.60,97.60,95.90,96.20,21765
04-Jan-24,97.27,98.30,97.26,97.47,34946
03-Jan-24,95.70,98.00,95.70,97.13,32915
02-Jan-24,97.20,97.33,96.75,96.82,134278
28-Dec-23,97.50,97.50,96.30,96.30,193
26-Dec-23,96.00,96.00,95.90,95.90,11317
22-Dec-23,95.40,95.40,95.40,95.40,1526
21-Dec-23,95.49,96.39,95.13,96.39,21309
20-Dec-23,94.59,96.30,94.59,95.94,26534
19-Dec-23,93.51,94.32,93.51,94.32,6111
18-Dec-23,92.70,94.14,92.70,94.14,10147
15-Dec-23,94.41,95.04,93.78,93.78,15114
14-Dec-23,92.97,94.68,92.97,94.68,16081
13-Dec-23,90.54,91.53,90.36,91.53,7900
12-Dec-23,90.36,91.44,90.36,91.44,15209
11-Dec-23,90.09,90.63,90.00,90.63,6755
08-Dec-23,89.19,90.63,89.19,90.54,12899
07-Dec-23,90.72,90.72,90.12,90.12,5059
06-Dec-23,90.75,90.75,90.72,90.72,6351
05-Dec-23,91.44,91.44,91.44,91.44,9144
04-Dec-23,90.63,92.52,90.63,92.34,32896
01-Dec-23,88.93,91.17,88.93,90.63,504741
30-Nov-23,88.20,88.20,88.20,88.20,8996
29-Nov-23,86.58,86.98,86.58,86.98,10083
28-Nov-23,84.96,85.77,84.96,85.59,3587
27-Nov-23,86.31,86.31,85.41,85.41,5993
24-Nov-23,87.08,87.84,86.89,87.84,8064
23-Nov-23,73.10,83.01,70.00,83.01,5546
22-Nov-23,88.47,88.47,86.62,86.90,9462
21-Nov-23,87.32,89.01,87.03,87.03,21616
20-Nov-23,86.58,86.58,86.58,86.58,2251
17-Nov-23,87.12,87.90,87.12,87.90,2189
16-Nov-23,86.31,87.66,80.00,87.66,23021
14-Nov-23,83.97,86.76,83.97,86.76,17712
13-Nov-23,86.00,86.04,85.14,85.14,72563
10-Nov-23,86.22,87.03,86.22,87.03,3374
09-Nov-23,90.45,90.63,90.45,90.63,6062
08-Nov-23,89.73,90.09,89.73,90.09,16118
07-Nov-23,91.62,91.62,89.10,89.46,3869
06-Nov-23,90.81,90.81,90.72,90.72,10706
03-Nov-23,89.64,90.90,89.64,90.90,17023
01-Nov-23,88.71,89.19,88.47,89.19,108015
31-Oct-23,90.45,90.45,90.00,90.00,180
30-Oct-23,87.48,87.48,87.48,87.48,2974
27-Oct-23,86.30,87.12,86.30,87.12,7528
26-Oct-23,87.30,87.30,87.30,87.30,2269
25-Oct-23,86.67,88.29,86.67,86.85,4968
24-Oct-23,90.90,90.90,86.81,86.85,26039
23-Oct-23,89.19,89.19,89.01,89.01,8990
20-Oct-23,90.00,90.00,89.28,89.91,10974
19-Oct-23,90.27,90.27,90.09,90.09,5320
18-Oct-23,90.45,90.72,90.00,90.00,13968
17-Oct-23,91.35,91.80,90.63,90.81,23868
16-Oct-23,91.80,91.80,91.44,91.44,5684
13-Oct-23,91.50,91.50,91.35,91.35,11616
11-Oct-23,92.16,92.16,91.71,92.07,16375
10-Oct-23,93.69,93.69,92.34,92.34,3064
09-Oct-23,93.24,93.69,93.24,93.69,13643
06-Oct-23,93.96,93.96,93.96,93.96,1221
05-Oct-23,93.96,93.96,93.65,93.65,6000
04-Oct-23,95.04,95.04,93.69,93.78,6883
03-Oct-23,92.43,94.50,92.16,93.96,13063
02-Oct-23,92.61,93.15,91.71,92.16,220631
29-Sep-23,93.60,93.60,93.60,93.60,2152
28-Sep-23,94.85,95.49,94.32,94.86,104724
27-Sep-23,92.25,92.25,92.25,92.25,7103
26-Sep-23,93.87,93.87,92.50,93.31,21817

*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