CPLE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10.260 | 10.420 | 10.220 | 10.350 | 10.350 | 5,892 |
| 2025-04-25 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 7,395 |
| 2025-04-24 | 10.180 | 10.580 | 10.160 | 10.490 | 10.490 | 7,681 |
| 2025-04-23 | 10.020 | 10.320 | 10.020 | 10.260 | 10.260 | 6,093 |
| 2025-04-22 | 9.800 | 10.170 | 9.800 | 10.080 | 10.080 | 9,608 |
| 2025-04-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 4,888 |
| 2025-04-16 | 9.780 | 9.940 | 9.770 | 9.860 | 9.860 | 5,113 |
| 2025-04-15 | 9.890 | 9.960 | 9.770 | 9.920 | 9.920 | 5,589 |
| 2025-04-14 | 9.650 | 9.890 | 9.600 | 9.890 | 9.890 | 7,031 |
| 2025-04-11 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 6,356 |
| 2025-04-10 | 9.400 | 9.570 | 9.390 | 9.400 | 9.400 | 6,325 |
| 2025-04-09 | 9.300 | 9.660 | 9.250 | 9.580 | 9.580 | 7,082 |
| 2025-04-08 | 9.480 | 9.630 | 9.330 | 9.480 | 9.480 | 5,661 |
| 2025-04-07 | 9.450 | 9.590 | 9.310 | 9.380 | 9.380 | 7,613 |
| 2025-04-04 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 7,012 |
| 2025-04-03 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 6,036 |
| 2025-04-02 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 5,635 |
| 2025-04-01 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 11,193 |
| 2025-03-31 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 7,351 |
| 2025-03-28 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 5,028 |
| 2025-03-27 | 9.500 | 9.610 | 9.430 | 9.460 | 9.460 | 4,486 |
| 2025-03-26 | 9.450 | 9.510 | 9.390 | 9.390 | 9.390 | 5,311 |
| 2025-03-25 | 9.360 | 9.540 | 9.330 | 9.330 | 9.330 | 5,482 |
| 2025-03-24 | 9.420 | 9.540 | 9.350 | 9.480 | 9.480 | 6,252 |
| 2025-03-21 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 7,104 |
| 2025-03-20 | 9.580 | 9.630 | 9.440 | 9.440 | 9.440 | 6,544 |
| 2025-03-19 | 9.440 | 9.650 | 9.410 | 9.490 | 9.490 | 6,792 |
| 2025-03-18 | 9.440 | 9.510 | 9.350 | 9.460 | 9.460 | 6,085 |
| 2025-03-17 | 9.320 | 9.500 | 9.270 | 9.500 | 9.500 | 8,378 |
| 2025-03-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 7,909 |
| 2025-03-13 | 9.030 | 9.200 | 8.910 | 9.020 | 9.020 | 4,646 |
| 2025-03-12 | 8.920 | 9.030 | 8.890 | 9.030 | 9.030 | 6,659 |
| 2025-03-11 | 8.810 | 8.950 | 8.770 | 8.940 | 8.940 | 6,579 |
| 2025-03-10 | 8.840 | 8.940 | 8.810 | 8.820 | 8.820 | 7,174 |
| 2025-03-07 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 7,729 |
| 2025-03-06 | 8.790 | 8.890 | 8.710 | 8.740 | 8.740 | 8,949 |
| 2025-03-05 | 8.910 | 8.910 | 8.700 | 8.700 | 8.700 | 6,971 |
| 2025-02-28 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 7,996 |
| 2025-02-27 | 9.000 | 9.240 | 9.000 | 9.190 | 9.190 | 5,134 |
| 2025-02-26 | 9.230 | 9.300 | 8.910 | 8.910 | 8.910 | 4,800 |
| 2025-02-25 | 9.010 | 9.280 | 9.010 | 9.150 | 9.150 | 5,690 |
| 2025-02-24 | 9.250 | 9.310 | 9.010 | 9.010 | 9.010 | 5,948 |
| 2025-02-21 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 5,503 |
| 2025-02-20 | 9.150 | 9.190 | 9.060 | 9.060 | 9.060 | 5,311 |
| 2025-02-19 | 9.170 | 9.180 | 9.070 | 9.090 | 9.090 | 4,152 |
| 2025-02-18 | 9.240 | 9.240 | 9.100 | 9.200 | 9.200 | 5,793 |
| 2025-02-17 | 9.200 | 9.310 | 9.150 | 9.190 | 9.190 | 7,815 |
| 2025-02-14 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 8,923 |
| 2025-02-13 | 8.810 | 9.040 | 8.810 | 9.030 | 9.030 | 4,291 |
| 2025-02-12 | 8.900 | 9.040 | 8.810 | 8.900 | 8.900 | 6,668 |
| 2025-02-11 | 8.840 | 9.150 | 8.820 | 9.050 | 9.050 | 8,902 |
| 2025-02-10 | 8.770 | 8.840 | 8.660 | 8.840 | 8.840 | 6,971 |
| 2025-02-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 6,628 |
| 2025-02-06 | 8.860 | 8.940 | 8.750 | 8.940 | 8.940 | 6,586 |
| 2025-02-05 | 8.850 | 8.910 | 8.760 | 8.780 | 8.780 | 6,869 |
| 2025-02-04 | 8.720 | 8.850 | 8.650 | 8.760 | 8.760 | 5,915 |
| 2025-02-03 | 8.670 | 8.790 | 8.560 | 8.750 | 8.750 | 10,507 |
| 2025-01-31 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 6,635 |
| 2025-01-30 | 8.580 | 8.880 | 8.560 | 8.750 | 8.750 | 7,154 |
| 2025-01-29 | 8.600 | 8.670 | 8.450 | 8.550 | 8.550 | 5,923 |
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.