CPLE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	12.320	12.320	12.320	12.320	12.320	6,701
2025-10-16	11.720	12.040	11.660	11.870	11.870	5,943
2025-10-15	11.680	11.800	11.590	11.690	11.690	6,827
2025-10-14	11.670	11.850	11.640	11.790	11.790	6,061
2025-10-13	11.560	11.780	11.560	11.700	11.700	6,148
2025-10-10	11.470	11.470	11.470	11.470	11.470	5,917
2025-10-09	11.520	11.650	11.490	11.550	11.550	5,433
2025-10-08	11.530	11.680	11.410	11.420	11.420	6,590
2025-10-07	11.720	11.720	11.430	11.590	11.590	10,623
2025-10-06	11.890	11.890	11.680	11.700	11.700	10,410
2025-10-03	11.780	11.780	11.780	11.780	11.780	8,735
2025-10-02	12.090	12.140	11.800	11.800	11.800	7,530
2025-10-01	12.080	12.280	12.030	12.120	12.120	9,042
2025-09-30	12.010	12.160	12.010	12.130	12.130	8,093
2025-09-29	11.860	12.070	11.770	11.850	11.850	7,185
2025-09-26	11.780	11.780	11.780	11.780	11.780	6,017
2025-09-25	12.010	12.080	11.820	11.880	11.880	7,575
2025-09-24	12.210	12.210	11.960	11.960	11.960	6,942
2025-09-23	12.070	12.190	12.000	12.190	12.190	5,694
2025-09-22	12.180	12.250	11.930	12.060	12.060	7,375
2025-09-19	12.190	12.190	12.190	12.190	12.190	6,651
2025-09-18	12.000	12.100	11.890	11.890	11.890	6,887
2025-09-17	11.860	12.000	11.800	11.930	11.930	7,444
2025-09-16	11.750	11.910	11.740	11.770	11.770	7,154
2025-09-15	11.720	11.790	11.590	11.710	11.710	8,955
2025-09-12	11.530	11.530	11.530	11.530	11.530	6,632
2025-09-11	11.520	11.710	11.470	11.630	11.630	6,843
2025-09-10	11.440	11.600	11.430	11.500	11.500	7,201
2025-09-09	11.430	11.470	11.230	11.430	11.430	9,692
2025-09-08	11.400	11.400	11.170	11.200	11.200	9,518
2025-09-05	11.420	11.420	11.420	11.420	11.420	7,419
2025-09-04	11.120	11.250	11.090	11.230	11.230	7,167
2025-09-03	11.250	11.310	11.130	11.130	11.130	6,664
2025-09-02	11.050	11.340	11.040	11.270	11.270	7,285
2025-09-01	11.170	11.290	11.060	11.200	11.200	9,773
2025-08-29	11.340	11.340	11.340	11.340	11.340	11,926
2025-08-28	11.300	11.490	11.270	11.380	11.380	7,753
2025-08-27	11.170	11.320	11.080	11.320	11.320	7,032
2025-08-26	11.360	11.370	11.130	11.130	11.130	7,742
2025-08-25	11.330	11.430	11.230	11.240	11.240	7,112
2025-08-22	11.290	11.290	11.290	11.290	11.290	6,849
2025-08-21	11.050	11.220	11.010	11.010	11.010	6,314
2025-08-20	10.920	11.180	10.920	11.130	11.130	7,691
2025-08-19	11.310	11.310	10.980	10.990	10.990	7,381
2025-08-18	11.290	11.360	11.240	11.240	11.240	6,727
2025-08-15	11.280	11.370	11.180	11.200	11.200	5,654
2025-08-14	11.300	11.710	11.110	11.330	11.330	9,173
2025-08-13	11.670	11.670	11.200	11.250	11.250	6,661
2025-08-12	11.360	11.670	11.360	11.550	11.550	7,369
2025-08-11	11.520	11.580	11.250	11.250	11.250	7,732
2025-08-08	11.400	11.400	11.400	11.400	11.400	6,782
2025-08-07	11.310	11.620	11.130	11.440	11.440	7,635
2025-08-06	11.050	11.320	10.950	11.200	11.200	8,290
2025-08-05	11.110	11.150	10.920	10.930	10.930	6,951
2025-08-04	11.180	11.240	10.980	11.150	11.150	7,248
2025-08-01	11.180	11.180	11.180	11.180	11.180	6,297
2025-07-31	11.030	11.250	10.890	11.080	11.080	5,679
2025-07-30	10.850	11.240	10.850	11.010	11.010	5,976
2025-07-29	10.660	10.980	10.660	10.880	10.880	4,704
2025-07-28	10.700	10.930	10.660	10.720	10.720	7,358

← NewerPage 5 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.