CPLE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.860	10.860	10.860	10.860	10.860	4,408
2025-07-24	10.940	11.090	10.850	10.970	10.970	5,336
2025-07-23	10.840	11.130	10.840	11.040	11.040	5,118
2025-07-22	11.100	11.120	10.850	10.970	10.970	6,428
2025-07-21	11.020	11.140	11.010	11.120	11.120	7,494
2025-07-18	11.000	11.000	11.000	11.000	11.000	5,388
2025-07-17	11.290	11.450	11.050	11.170	11.170	6,842
2025-07-16	11.250	11.380	11.120	11.350	11.350	5,406
2025-07-15	11.010	11.190	10.940	11.190	11.190	5,858
2025-07-14	11.100	11.110	10.910	11.000	11.000	8,129
2025-07-11	11.140	11.140	11.140	11.140	11.140	8,223
2025-07-10	11.140	11.210	11.050	11.200	11.200	8,338
2025-07-09	11.310	11.380	11.150	11.150	11.150	7,614
2025-07-08	11.530	11.530	11.290	11.400	11.400	7,523
2025-07-07	11.550	11.650	11.370	11.550	11.550	8,804
2025-07-04	11.580	11.580	11.580	11.580	11.580	6,109
2025-07-03	11.270	11.560	11.200	11.560	11.560	8,541
2025-07-02	11.610	11.610	11.210	11.270	11.270	10,252
2025-07-01	11.600	11.700	11.550	11.680	11.680	7,537
2025-06-30	11.430	11.690	11.340	11.690	11.690	7,592
2025-06-27	11.450	11.450	11.450	11.450	11.450	6,933
2025-06-26	11.520	11.680	11.510	11.520	11.520	6,674
2025-06-25	11.680	11.750	11.500	11.570	11.570	7,570
2025-06-24	11.730	11.950	11.640	11.850	11.850	9,073
2025-06-23	11.620	11.740	11.550	11.610	11.610	7,757
2025-06-20	11.540	11.540	11.540	11.540	11.540	6,729
2025-06-18	11.660	11.660	11.660	11.660	11.660	6,466
2025-06-17	11.710	11.840	11.640	11.720	11.720	7,392
2025-06-16	11.550	11.800	11.520	11.790	11.790	7,853
2025-06-13	11.480	11.480	11.480	11.480	11.480	5,810
2025-06-12	11.480	11.550	11.380	11.480	11.480	6,459
2025-06-11	11.600	11.650	11.340	11.490	11.490	6,957
2025-06-10	11.540	11.600	11.420	11.600	11.600	6,897
2025-06-09	11.460	11.500	11.270	11.400	11.400	7,362
2025-06-06	11.550	11.550	11.550	11.550	11.550	5,997
2025-06-05	11.530	11.610	11.380	11.480	11.480	5,550
2025-06-04	11.580	11.750	11.480	11.570	11.570	6,986
2025-06-03	11.510	11.640	11.410	11.640	11.640	7,754
2025-06-02	11.660	11.740	11.370	11.590	11.590	9,561
2025-05-30	11.660	11.660	11.660	11.660	11.660	6,199
2025-05-29	11.480	11.770	11.450	11.770	11.770	6,191
2025-05-28	11.620	11.690	11.490	11.590	11.590	7,178
2025-05-27	11.650	11.650	11.650	11.650	11.650	5,374
2025-05-26	11.520	11.520	11.520	11.520	11.520	6,120
2025-05-23	11.550	11.550	11.550	11.550	11.550	5,687
2025-05-22	11.400	11.530	11.300	11.400	11.400	7,383
2025-05-21	11.590	11.590	11.330	11.480	11.480	9,015
2025-05-20	11.670	11.670	11.410	11.630	11.630	8,260
2025-05-19	11.660	11.660	11.660	11.660	11.660	9,011
2025-05-16	11.590	11.590	11.590	11.590	11.590	8,455
2025-05-15	11.400	11.400	11.400	11.400	11.400	13,541
2025-05-14	11.420	11.420	11.420	11.420	11.420	7,537
2025-05-13	11.190	11.500	11.070	11.500	11.500	6,104
2025-05-12	11.380	11.380	10.900	11.070	11.070	9,997
2025-05-09	11.270	11.270	11.270	11.270	11.270	0
2025-05-06	10.730	10.780	10.600	10.750	10.750	5,399
2025-05-05	10.530	10.740	10.530	10.620	10.620	6,743
2025-05-02	10.400	10.400	10.400	10.400	10.400	7,026
2025-04-30	10.470	10.470	10.470	10.470	10.470	6,509
2025-04-29	10.340	10.340	10.340	10.340	10.340	5,947

← NewerPage 6 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.