CPLE3.SACPLE3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.56 | $12.73 | $12.36 | $12.60 | 22.66M |
| 1/14/2026 | $12.51 | $12.63 | $12.31 | $12.45 | 27.02M |
| 1/13/2026 | $12.77 | $12.79 | $12.39 | $12.46 | 16.86M |
| 1/12/2026 | $12.82 | $12.99 | $12.72 | $12.88 | 16.92M |
| 1/9/2026 | $12.42 | $12.92 | $12.34 | $12.82 | 21.90M |
| 1/8/2026 | $12.11 | $12.47 | $12.05 | $12.38 | 13.09M |
| 1/7/2026 | $12.44 | $12.44 | $12.03 | $12.12 | 18.72M |
| 1/6/2026 | $12.25 | $12.50 | $12.25 | $12.44 | 13.70M |
| 1/5/2026 | $12.15 | $12.39 | $12.02 | $12.25 | 19.88M |
| 1/2/2026 | $12.41 | $12.51 | $12.10 | $12.14 | 18.16M |
| 12/30/2025 | $12.99 | $13.13 | $12.90 | $13.08 | 18.40M |
| 12/29/2025 | $12.99 | $13.04 | $12.81 | $12.87 | 43.87M |
| 12/26/2025 | $12.85 | $13.01 | $12.75 | $13.00 | 9.10M |
| 12/23/2025 | $12.75 | $13.07 | $12.74 | $12.93 | 13.48M |
| 12/22/2025 | $12.87 | $12.94 | $12.60 | $12.71 | 13.95M |
| 12/19/2025 | $13.00 | $13.14 | $12.79 | $12.87 | 27.00M |
| 12/18/2025 | $12.87 | $13.12 | $12.66 | $13.00 | 14.33M |
| 12/17/2025 | $13.19 | $13.19 | $12.70 | $12.96 | 17.84M |
| 12/16/2025 | $13.61 | $13.64 | $13.14 | $13.22 | 26.56M |
| 12/15/2025 | $13.60 | $13.75 | $13.52 | $13.71 | 12.44M |
| 12/12/2025 | $13.42 | $13.55 | $13.38 | $13.50 | 8.07M |
| 12/11/2025 | $13.29 | $13.45 | $13.19 | $13.36 | 5.32M |
| 12/10/2025 | $13.29 | $13.48 | $13.19 | $13.29 | 8.14M |
| 12/9/2025 | $13.15 | $13.35 | $12.88 | $13.29 | 6.85M |
| 12/8/2025 | $13.40 | $13.45 | $13.12 | $13.26 | 5.97M |
| 12/5/2025 | $13.93 | $14.02 | $13.18 | $13.28 | 7.38M |
| 12/4/2025 | $13.78 | $14.05 | $13.78 | $13.93 | 5.55M |
| 12/3/2025 | $13.74 | $13.86 | $13.57 | $13.78 | 5.11M |
| 12/2/2025 | $13.60 | $13.91 | $13.57 | $13.74 | 11.80M |
| 12/1/2025 | $13.60 | $13.71 | $13.40 | $13.60 | 12.39M |
| 11/28/2025 | $13.71 | $13.77 | $13.52 | $13.62 | 13.90M |
| 11/27/2025 | $13.70 | $13.77 | $13.63 | $13.67 | 4.66M |
| 11/26/2025 | $13.38 | $13.73 | $13.37 | $13.70 | 13.19M |
| 11/25/2025 | $13.16 | $13.37 | $13.05 | $13.37 | 5.91M |
| 11/24/2025 | $13.03 | $13.26 | $12.99 | $13.15 | 7.24M |
| 11/21/2025 | $13.21 | $13.25 | $12.85 | $13.02 | 7.65M |
| 11/19/2025 | $13.70 | $13.70 | $13.21 | $13.21 | 14.88M |
| 11/18/2025 | $13.66 | $13.77 | $13.48 | $13.62 | 8.72M |
| 11/17/2025 | $13.82 | $13.86 | $13.41 | $13.66 | 17.30M |
| 11/14/2025 | $13.86 | $13.86 | $13.55 | $13.77 | 8.74M |
| 11/13/2025 | $13.53 | $13.84 | $13.52 | $13.77 | 11.55M |
| 11/12/2025 | $13.57 | $13.65 | $13.43 | $13.57 | 7.80M |
| 11/11/2025 | $13.80 | $14.04 | $13.48 | $13.58 | 11.20M |
| 11/10/2025 | $13.46 | $13.71 | $13.46 | $13.70 | 4.22M |
| 11/7/2025 | $13.37 | $13.51 | $13.28 | $13.46 | 2.84M |
| 11/6/2025 | $13.58 | $13.60 | $13.26 | $13.37 | 5.80M |
| 11/5/2025 | $13.40 | $13.70 | $13.34 | $13.61 | 4.46M |
| 11/4/2025 | $13.31 | $13.47 | $13.28 | $13.37 | 3.86M |
| 11/3/2025 | $13.23 | $13.35 | $13.13 | $13.33 | 3.54M |
| 10/31/2025 | $13.00 | $13.14 | $12.93 | $13.11 | 5.77M |
| 10/30/2025 | $12.94 | $13.00 | $12.83 | $12.95 | 2.50M |
| 10/29/2025 | $12.83 | $13.00 | $12.76 | $12.96 | 5.35M |
| 10/28/2025 | $12.96 | $12.96 | $12.66 | $12.80 | 7.55M |
| 10/27/2025 | $12.86 | $13.03 | $12.83 | $12.91 | 4.82M |
| 10/24/2025 | $12.86 | $12.98 | $12.80 | $12.84 | 4.43M |
| 10/23/2025 | $12.82 | $12.82 | $12.60 | $12.79 | 2.96M |
| 10/22/2025 | $12.45 | $12.79 | $12.45 | $12.69 | 6.23M |
| 10/21/2025 | $12.34 | $12.49 | $12.33 | $12.48 | 2.54M |
| 10/20/2025 | $12.30 | $12.41 | $12.28 | $12.40 | 5.69M |