CPLE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	17.470	17.560	17.260	17.560	17.560	39,458
2026-10-06	17.280	17.560	17.130	17.300	17.300	52,989
2026-10-05	16.780	18.000	16.740	17.250	17.250	94,063
2026-10-02	16.760	16.760	16.760	16.760	16.760	43,065
2026-10-01	15.990	16.130	15.840	16.080	16.080	36,771
2026-09-30	16.060	16.060	16.060	16.060	16.060	0
2026-09-28	15.770	15.780	15.550	15.740	15.740	29,797
2026-09-25	15.710	15.710	15.710	15.710	15.710	23,885
2026-09-24	15.830	15.900	15.580	15.670	15.670	30,437
2026-09-23	16.060	16.130	15.740	15.800	15.800	35,652
2026-09-22	16.100	16.220	15.980	16.220	16.220	31,978
2026-09-21	16.000	16.230	15.990	16.110	16.110	31,886
2026-09-18	15.920	15.920	15.920	15.920	15.920	27,076
2026-09-17	16.100	16.170	15.820	16.150	16.150	25,271
2026-09-16	15.900	16.200	15.860	16.080	16.080	28,584
2026-09-15	15.920	16.070	15.880	15.990	15.990	31,818
2026-09-14	15.800	15.990	15.530	15.930	15.930	40,059
2026-09-11	15.970	15.970	15.970	15.970	15.970	30,260
2026-09-10	15.860	16.290	15.840	16.290	16.290	36,689
2026-09-09	15.950	16.000	15.710	15.970	15.970	34,081
2026-09-08	16.000	16.110	15.850	16.100	16.100	45,607
2026-09-04	15.720	15.720	15.720	15.720	15.720	37,873
2026-09-03	15.650	15.900	15.600	15.880	15.880	35,392
2026-09-02	15.200	15.720	15.200	15.500	15.500	44,009
2026-09-01	14.960	15.370	14.880	15.200	15.200	43,225
2026-08-31	14.730	14.950	14.720	14.870	14.870	35,100
2026-08-28	14.750	14.750	14.750	14.750	14.750	28,983
2026-08-27	14.580	14.640	14.520	14.620	14.620	24,311
2026-08-26	14.700	14.790	14.520	14.690	14.690	30,463
2026-08-25	14.360	14.730	14.330	14.620	14.620	30,396
2026-08-24	14.120	14.450	13.990	14.380	14.380	29,735
2026-08-21	14.170	14.170	14.170	14.170	14.170	26,808
2026-08-20	13.780	14.090	13.660	14.090	14.090	31,410
2026-08-19	13.840	14.010	13.630	13.800	13.800	40,762
2026-08-18	13.890	13.970	13.700	13.700	13.700	37,229
2026-08-17	13.710	13.810	13.610	13.780	13.780	39,132
2026-08-14	13.750	13.750	13.750	13.750	13.750	46,547
2026-08-13	13.900	13.980	13.630	13.880	13.880	36,615
2026-08-12	14.070	14.090	13.730	13.810	13.810	44,714
2026-08-11	14.370	14.380	13.960	13.990	13.990	41,222
2026-08-10	14.750	14.750	14.200	14.360	14.360	50,337
2026-08-07	14.680	14.680	14.680	14.680	14.680	32,676
2026-08-06	14.890	14.890	14.890	14.890	14.890	34,263
2026-08-05	14.850	14.850	14.850	14.850	14.850	32,034
2026-08-04	15.050	15.050	15.050	15.050	15.050	31,363
2026-08-03	14.850	14.850	14.850	14.850	14.850	37,668
2026-07-31	14.850	14.850	14.850	14.850	14.850	22,549
2026-07-30	14.590	14.890	14.580	14.770	14.770	23,683
2026-07-29	14.930	14.940	14.580	14.580	14.580	28,842
2026-07-28	14.870	15.190	14.780	14.900	14.900	36,061
2026-07-27	14.630	14.790	14.530	14.750	14.750	28,835
2026-07-24	14.480	14.480	14.480	14.480	14.480	32,250
2026-07-23	14.920	14.970	14.710	14.860	14.860	24,804
2026-07-22	14.560	14.990	14.410	14.910	14.910	33,263
2026-07-21	14.900	14.960	14.510	14.630	14.630	34,859
2026-07-20	14.930	14.930	14.700	14.900	14.900	33,474
2026-07-17	14.800	14.800	14.800	14.800	14.800	31,460
2026-07-16	14.690	14.730	14.190	14.680	14.680	67,387
2026-07-15	15.280	15.290	14.980	15.070	15.070	32,234
2026-07-14	15.260	15.310	15.090	15.310	15.310	30,278

Page 1 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.