CPLE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.440	12.440	12.440	12.440	12.440	51,937
2026-01-15	12.510	12.730	12.370	12.650	12.650	43,105
2026-01-14	12.460	12.620	12.310	12.400	12.400	47,298
2026-01-13	12.790	12.880	12.400	12.510	12.510	46,058
2026-01-12	12.840	12.990	12.710	12.950	12.950	44,298
2026-01-09	12.850	12.850	12.850	12.850	12.850	43,208
2026-01-08	12.120	12.470	12.080	12.420	12.420	38,286
2026-01-07	12.480	12.560	12.030	12.180	12.180	57,353
2026-01-06	12.260	12.490	12.250	12.480	12.480	43,368
2026-01-05	12.190	12.400	12.020	12.270	12.270	53,191
2026-01-02	12.200	12.200	12.200	12.200	12.200	62,504
2025-12-30	13.100	13.100	13.100	13.100	13.100	60,910
2025-12-29	13.010	13.080	12.820	12.870	12.870	49,020
2025-12-26	13.080	13.080	13.080	13.080	13.080	42,229
2025-12-23	12.890	12.890	12.890	12.890	12.890	35,360
2025-12-22	12.910	13.100	12.610	12.770	12.770	50,798
2025-12-19	12.770	12.770	12.770	12.770	12.770	22,908
2025-12-18	12.970	13.220	12.660	13.220	13.220	16,578
2025-12-17	13.220	13.500	12.710	12.900	12.900	22,349
2025-12-16	13.690	13.690	13.150	13.280	13.280	22,900
2025-12-15	13.570	13.740	13.530	13.600	13.600	20,948
2025-12-12	13.430	13.430	13.430	13.430	13.430	12,737
2025-12-11	13.460	13.540	13.190	13.510	13.510	13,110
2025-12-10	13.280	13.490	13.190	13.390	13.390	10,712
2025-12-09	13.250	13.340	12.900	13.200	13.200	14,828
2025-12-08	13.330	13.710	13.120	13.160	13.160	18,252
2025-12-05	13.260	13.260	13.260	13.260	13.260	21,018
2025-12-04	13.780	14.060	13.780	13.940	13.940	11,119
2025-12-03	13.740	13.880	13.580	13.710	13.710	12,670
2025-12-02	13.600	13.900	13.500	13.820	13.820	12,471
2025-12-01	13.740	13.740	13.400	13.650	13.650	15,938
2025-11-28	13.540	13.540	13.540	13.540	13.540	11,725
2025-11-27	13.700	13.790	13.560	13.740	13.740	9,156
2025-11-26	13.380	13.750	13.370	13.650	13.650	13,077
2025-11-25	13.150	13.350	13.050	13.270	13.270	9,319
2025-11-24	13.060	13.290	13.000	13.290	13.290	12,307
2025-11-21	12.980	12.980	12.980	12.980	12.980	14,713
2025-11-19	13.220	13.220	13.220	13.220	13.220	14,200
2025-11-18	13.660	13.780	13.480	13.500	13.500	8,806
2025-11-17	13.850	13.900	13.420	13.610	13.610	12,196
2025-11-14	13.690	13.690	13.690	13.690	13.690	9,867
2025-11-13	13.580	13.850	13.510	13.750	13.750	9,515
2025-11-12	13.610	13.650	13.430	13.460	13.460	9,352
2025-11-11	13.720	14.060	13.460	13.490	13.490	10,837
2025-11-10	13.460	13.770	13.450	13.690	13.690	8,280
2025-11-07	13.460	13.460	13.460	13.460	13.460	6,160
2025-11-06	13.690	13.690	13.260	13.330	13.330	11,094
2025-11-05	13.370	13.700	13.340	13.600	13.600	8,462
2025-11-04	13.320	13.480	13.110	13.400	13.400	7,414
2025-11-03	13.250	13.350	13.110	13.350	13.350	8,211
2025-10-31	13.190	13.190	13.190	13.190	13.190	6,476
2025-10-30	12.960	13.000	12.750	12.990	12.990	5,845
2025-10-29	12.860	13.000	12.740	12.980	12.980	6,662
2025-10-28	12.920	12.970	12.660	12.730	12.730	7,126
2025-10-27	12.930	13.030	12.840	12.980	12.980	7,714
2025-10-24	12.800	12.800	12.800	12.800	12.800	4,987
2025-10-23	12.740	12.810	12.600	12.800	12.800	5,491
2025-10-22	12.480	12.790	12.470	12.750	12.750	7,045
2025-10-21	12.390	12.510	12.320	12.510	12.510	7,016
2025-10-20	12.360	12.410	12.270	12.300	12.300	7,673

← NewerPage 4 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.