CPLE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 15.500 | 15.530 | 15.080 | 15.240 | 15.240 | 39,280 |
| 2026-07-10 | 15.530 | 15.530 | 15.530 | 15.530 | 15.530 | 34,748 |
| 2026-07-09 | 14.870 | 15.090 | 14.780 | 15.090 | 15.090 | 24,591 |
| 2026-07-08 | 14.880 | 14.910 | 14.640 | 14.830 | 14.830 | 33,239 |
| 2026-07-07 | 15.030 | 15.120 | 14.840 | 14.920 | 14.920 | 29,694 |
| 2026-07-06 | 15.100 | 15.190 | 14.780 | 14.950 | 14.950 | 39,759 |
| 2026-07-03 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 30,074 |
| 2026-07-02 | 15.110 | 15.220 | 14.980 | 15.010 | 15.010 | 32,464 |
| 2026-07-01 | 14.990 | 15.030 | 14.700 | 15.030 | 15.030 | 48,528 |
| 2026-06-30 | 15.280 | 15.290 | 14.900 | 15.000 | 15.000 | 61,015 |
| 2026-06-29 | 15.280 | 15.330 | 15.110 | 15.180 | 15.180 | 26,241 |
| 2026-06-26 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 26,252 |
| 2026-06-25 | 15.080 | 15.280 | 15.050 | 15.050 | 15.050 | 25,594 |
| 2026-06-24 | 14.930 | 15.070 | 14.880 | 14.970 | 14.970 | 29,039 |
| 2026-06-23 | 14.800 | 15.100 | 14.710 | 15.100 | 15.100 | 31,629 |
| 2026-06-22 | 14.520 | 14.990 | 14.520 | 14.990 | 14.990 | 32,994 |
| 2026-06-19 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 27,752 |
| 2026-06-18 | 14.300 | 14.880 | 14.300 | 14.880 | 14.880 | 27,166 |
| 2026-06-17 | 14.530 | 14.750 | 14.270 | 14.270 | 14.270 | 28,298 |
| 2026-06-16 | 14.850 | 14.880 | 14.510 | 14.560 | 14.560 | 28,455 |
| 2026-06-15 | 14.830 | 15.000 | 14.660 | 14.700 | 14.700 | 32,221 |
| 2026-06-12 | 14.450 | 14.730 | 14.310 | 14.680 | 14.680 | 26,076 |
| 2026-06-11 | 14.280 | 14.640 | 14.240 | 14.530 | 14.530 | 31,477 |
| 2026-06-10 | 14.560 | 14.650 | 14.210 | 14.210 | 14.210 | 35,940 |
| 2026-06-09 | 14.510 | 14.680 | 14.490 | 14.600 | 14.600 | 34,806 |
| 2026-06-08 | 14.400 | 14.430 | 14.280 | 14.320 | 14.320 | 33,203 |
| 2026-06-05 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 30,249 |
| 2026-06-03 | 14.290 | 14.290 | 14.290 | 14.290 | 14.290 | 39,057 |
| 2026-06-02 | 14.510 | 14.700 | 14.420 | 14.690 | 14.690 | 32,743 |
| 2026-06-01 | 14.560 | 14.690 | 14.310 | 14.440 | 14.440 | 44,594 |
| 2026-05-29 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 39,117 |
| 2026-05-28 | 14.750 | 14.790 | 14.430 | 14.510 | 14.510 | 31,714 |
| 2026-05-27 | 14.910 | 15.050 | 14.620 | 14.790 | 14.790 | 32,171 |
| 2026-05-26 | 14.860 | 14.870 | 14.550 | 14.840 | 14.840 | 32,775 |
| 2026-05-25 | 14.770 | 14.960 | 14.700 | 14.720 | 14.720 | 30,260 |
| 2026-05-22 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 28,056 |
| 2026-05-21 | 15.220 | 15.220 | 14.650 | 14.920 | 14.920 | 39,499 |
| 2026-05-20 | 14.710 | 15.240 | 14.710 | 15.200 | 15.200 | 33,822 |
| 2026-05-19 | 14.740 | 14.850 | 14.500 | 14.740 | 14.740 | 31,916 |
| 2026-05-18 | 14.850 | 14.930 | 14.780 | 14.920 | 14.920 | 35,550 |
| 2026-05-15 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 33,576 |
| 2026-05-14 | 14.660 | 14.980 | 14.610 | 14.980 | 14.980 | 31,050 |
| 2026-05-13 | 14.990 | 15.020 | 14.460 | 14.530 | 14.530 | 45,790 |
| 2026-05-12 | 14.980 | 15.130 | 14.830 | 15.050 | 15.050 | 35,974 |
| 2026-05-11 | 15.390 | 15.420 | 14.960 | 15.040 | 15.040 | 41,013 |
| 2026-05-08 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 31,863 |
| 2026-05-07 | 15.750 | 15.900 | 15.250 | 15.270 | 15.270 | 43,183 |
| 2026-05-06 | 16.060 | 16.090 | 15.480 | 15.860 | 15.860 | 48,860 |
| 2026-05-05 | 15.910 | 15.910 | 15.910 | 15.910 | 15.910 | 37,846 |
| 2026-05-04 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 52,969 |
| 2026-04-30 | 15.970 | 15.970 | 15.970 | 15.970 | 15.970 | 35,874 |
| 2026-04-29 | 16.130 | 16.180 | 15.660 | 15.800 | 15.800 | 36,398 |
| 2026-04-28 | 16.300 | 16.380 | 15.870 | 16.170 | 16.170 | 36,828 |
| 2026-04-27 | 16.610 | 16.760 | 16.260 | 16.260 | 16.260 | 36,340 |
| 2026-04-24 | 16.630 | 16.630 | 16.630 | 16.630 | 16.630 | 31,482 |
| 2026-04-23 | 16.720 | 16.900 | 16.700 | 16.890 | 16.890 | 30,325 |
| 2026-04-22 | 16.900 | 16.900 | 16.600 | 16.830 | 16.830 | 35,842 |
| 2026-04-20 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | 34,742 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.