CPLE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	16.930	16.940	16.600	16.870	16.870	37,913
2026-04-14	16.730	17.000	16.670	17.000	17.000	38,612
2026-04-13	16.640	16.790	16.500	16.790	16.790	39,770
2026-04-10	16.750	16.750	16.750	16.750	16.750	36,212
2026-04-09	16.230	16.780	16.200	16.780	16.780	36,816
2026-04-08	15.960	16.400	15.860	16.370	16.370	44,892
2026-04-07	15.810	15.830	15.580	15.830	15.830	32,100
2026-04-06	16.000	16.130	15.810	15.880	15.880	39,432
2026-04-02	16.000	16.000	16.000	16.000	16.000	35,063
2026-04-01	15.500	15.900	15.450	15.900	15.900	41,435
2026-03-31	15.150	15.510	15.050	15.510	15.510	39,146
2026-03-30	15.050	15.190	14.890	15.140	15.140	28,336
2026-03-27	14.980	14.980	14.980	14.980	14.980	27,509
2026-03-26	15.270	15.340	15.030	15.250	15.250	27,288
2026-03-25	15.370	15.570	15.270	15.370	15.370	34,383
2026-03-24	15.360	15.430	15.030	15.280	15.280	32,698
2026-03-23	14.920	15.520	14.900	15.380	15.380	40,504
2026-03-20	14.900	14.900	14.900	14.900	14.900	39,591
2026-03-19	14.880	15.590	14.520	15.590	15.590	44,343
2026-03-18	14.290	15.380	14.270	15.350	15.350	42,320
2026-03-17	14.380	14.680	14.320	14.470	14.470	27,768
2026-03-16	14.320	14.510	14.220	14.430	14.430	30,425
2026-03-13	14.150	14.150	14.150	14.150	14.150	31,143
2026-03-12	14.670	14.680	14.090	14.130	14.130	40,942
2026-03-11	14.800	14.930	14.590	14.660	14.660	32,280
2026-03-10	14.510	15.160	14.510	14.890	14.890	38,683
2026-03-09	14.450	14.540	14.120	14.520	14.520	41,734
2026-03-06	14.480	14.480	14.480	14.480	14.480	39,514
2026-03-05	14.990	14.990	14.460	14.570	14.570	42,501
2026-03-04	14.450	14.990	14.390	14.920	14.920	45,986
2026-03-03	14.500	14.730	13.980	14.300	14.300	58,043
2026-03-02	14.740	14.800	14.330	14.720	14.720	54,546
2026-02-27	14.700	14.700	14.700	14.700	14.700	43,897
2026-02-26	14.870	15.030	14.810	14.980	14.980	32,062
2026-02-25	14.970	15.000	14.750	14.910	14.910	35,500
2026-02-24	14.400	15.080	14.350	14.820	14.820	48,778
2026-02-23	14.460	14.510	14.250	14.350	14.350	39,265
2026-02-20	14.550	14.550	14.550	14.550	14.550	39,813
2026-02-19	14.080	14.370	13.970	14.310	14.310	39,062
2026-02-18	13.980	14.300	13.970	14.050	14.050	32,931
2026-02-13	14.000	14.000	14.000	14.000	14.000	40,180
2026-02-12	14.160	14.220	13.900	13.910	13.910	37,657
2026-02-11	14.030	14.300	14.000	14.250	14.250	44,163
2026-02-10	13.720	14.100	13.620	14.100	14.100	43,846
2026-02-09	13.480	13.770	13.450	13.770	13.770	48,062
2026-02-06	13.440	13.440	13.440	13.440	13.440	35,097
2026-02-05	13.220	13.410	13.170	13.390	13.390	36,935
2026-02-04	13.540	13.550	13.010	13.230	13.230	46,003
2026-02-03	13.210	13.650	13.200	13.650	13.650	53,502
2026-02-02	13.180	13.310	13.090	13.200	13.200	55,552
2026-01-30	13.300	13.300	13.300	13.300	13.300	16,632
2026-01-29	13.600	13.600	12.920	13.190	13.190	62,268
2026-01-28	13.710	13.810	13.190	13.540	13.540	60,538
2026-01-27	13.590	13.890	13.540	13.800	13.800	52,150
2026-01-26	13.550	13.650	13.300	13.600	13.600	48,902
2026-01-23	13.600	13.600	13.600	13.600	13.600	45,048
2026-01-22	12.900	13.410	12.870	13.400	13.400	43,732
2026-01-21	12.500	12.900	12.460	12.900	12.900	49,906
2026-01-20	12.310	12.480	12.120	12.450	12.450	45,503
2026-01-19	12.310	12.410	12.220	12.310	12.310	61,087

← NewerPage 3 of 8 · 452 trading daysOlder →

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.