CPLE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.520 | 8.660 | 8.420 | 8.550 | 8.550 | 6,420 |
| 2025-01-27 | 8.250 | 8.560 | 8.250 | 8.560 | 8.560 | 7,110 |
| 2025-01-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4,485 |
| 2025-01-23 | 8.490 | 8.500 | 8.180 | 8.340 | 8.340 | 6,914 |
| 2025-01-22 | 8.430 | 8.540 | 8.350 | 8.420 | 8.420 | 7,042 |
| 2025-01-21 | 8.310 | 8.380 | 8.230 | 8.310 | 8.310 | 5,060 |
| 2025-01-20 | 8.320 | 8.390 | 8.200 | 8.390 | 8.390 | 6,720 |
| 2025-01-17 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 6,597 |
| 2025-01-16 | 8.250 | 8.310 | 8.030 | 8.150 | 8.150 | 6,275 |
| 2025-01-15 | 8.080 | 8.310 | 8.000 | 8.310 | 8.310 | 7,278 |
| 2025-01-14 | 7.920 | 8.080 | 7.870 | 8.080 | 8.080 | 7,261 |
| 2025-01-13 | 7.930 | 8.060 | 7.890 | 7.890 | 7.890 | 6,888 |
| 2025-01-10 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 11,547 |
| 2025-01-09 | 8.090 | 8.130 | 8.020 | 8.100 | 8.100 | 9,072 |
| 2025-01-08 | 8.350 | 8.350 | 8.080 | 8.080 | 8.080 | 7,508 |
| 2025-01-07 | 8.190 | 8.300 | 8.170 | 8.300 | 8.300 | 7,021 |
| 2025-01-06 | 8.100 | 8.250 | 8.080 | 8.100 | 8.100 | 9,669 |
| 2025-01-03 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 8,554 |
| 2025-01-02 | 8.270 | 8.280 | 8.080 | 8.100 | 8.100 | 10,635 |
| 2024-12-30 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 8,502 |
| 2024-12-27 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 11,292 |
| 2024-12-26 | 8.230 | 8.350 | 8.080 | 8.350 | 8.350 | 11,007 |
| 2024-12-23 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 18,526 |
| 2024-12-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 8,757 |
| 2024-12-19 | 8.160 | 8.380 | 8.080 | 8.270 | 8.270 | 9,082 |
| 2024-12-18 | 8.310 | 8.340 | 8.070 | 8.070 | 8.070 | 7,854 |
| 2024-12-17 | 8.130 | 8.340 | 8.100 | 8.340 | 8.340 | 8,117 |
| 2024-12-16 | 8.350 | 8.350 | 8.100 | 8.100 | 8.100 | 10,218 |
| 2024-12-13 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 9,178 |
| 2024-12-12 | 8.620 | 8.780 | 8.270 | 8.270 | 8.270 | 11,141 |
| 2024-12-11 | 8.790 | 8.870 | 8.530 | 8.600 | 8.600 | 11,669 |
| 2024-12-10 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.