Cotação atual, histórico e gráfico do papel: CPFE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CPFE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/05/2020	-0,85%	-0,27	31,55	31,96	31,31	32,70	123M	16.612
25/05/2020	4,09%	1,25	31,82	31,34	31,34	32,03	89M	10.017
22/05/2020	2,52%	0,75	30,57	29,82	29,74	30,73	115M	14.607
21/05/2020	4,16%	1,19	29,82	28,91	28,67	30,31	166M	17.785
20/05/2020	-2,62%	-0,77	28,63	29,50	28,52	29,85	142M	18.023
19/05/2020	-2,81%	-0,85	29,40	30,50	29,11	30,62	122M	17.872

18/05/2020	1,89%	0,56	30,25	30,70	30,02	30,70	84M	12.623
15/05/2020	1,16%	0,34	29,69	29,83	29,38	30,11	118M	17.163
14/05/2020	4,08%	1,15	29,35	28,10	27,62	29,38	79M	12.848
13/05/2020	-2,73%	-0,79	28,20	29,24	27,94	29,97	170M	25.652
12/05/2020	-0,62%	-0,18	28,99	29,45	28,99	29,94	95M	14.661
11/05/2020	-1,62%	-0,48	29,17	29,52	28,57	29,62	59M	9.820
08/05/2020	5,18%	1,46	29,65	28,78	28,03	29,87	70M	11.475
07/05/2020	-6,35%	-1,91	28,19	30,53	28,19	30,56	153M	19.748
06/05/2020	-0,95%	-0,29	30,10	30,50	29,75	30,77	104M	16.819
05/05/2020	3,19%	0,94	30,39	29,30	29,12	30,85	126M	17.116
04/05/2020	1,41%	0,41	29,45	28,20	27,95	29,53	142M	18.255
30/04/2020	-3,33%	-1,00	29,04	29,97	29,04	30,93	313M	19.852
29/04/2020	-2,15%	-0,66	30,04	31,00	29,74	31,30	130M	16.771
28/04/2020	3,47%	1,03	30,70	30,25	29,85	30,95	155M	16.385
27/04/2020	6,15%	1,72	29,67	28,15	28,15	29,89	113M	11.477
24/04/2020	-6,65%	-1,99	27,95	29,63	27,00	29,85	110M	14.296
23/04/2020	-0,53%	-0,16	29,94	30,23	29,60	30,66	63M	8.636
22/04/2020	0,27%	0,08	30,10	29,70	29,70	30,96	96M	14.498
20/04/2020	1,45%	0,43	30,02	29,07	28,97	30,43	110M	16.322
17/04/2020	-0,60%	-0,18	29,59	30,13	29,45	30,44	87M	12.573
16/04/2020	0,51%	0,15	29,77	29,64	29,16	30,19	108M	15.116
15/04/2020	0,41%	0,12	29,62	29,03	29,02	30,38	161M	16.504
14/04/2020	2,47%	0,71	29,50	29,22	28,92	30,06	100M	15.700
13/04/2020	3,56%	0,99	28,79	27,82	27,22	28,79	49M	9.696
09/04/2020	0,72%	0,20	27,80	27,89	27,40	28,07	96M	12.317
08/04/2020	1,02%	0,28	27,60	27,35	26,61	27,77	110M	11.716
07/04/2020	2,94%	0,78	27,32	27,11	27,00	29,18	148M	21.445
06/04/2020	2,75%	0,71	26,54	26,83	25,76	27,19	84M	13.851
03/04/2020	-0,27%	-0,07	25,83	25,90	25,13	26,41	116M	12.879
02/04/2020	-1,48%	-0,39	25,90	26,30	25,63	26,85	58M	8.280
01/04/2020	-2,16%	-0,58	26,29	25,99	25,80	26,86	91M	17.765
31/03/2020	-0,70%	-0,19	26,87	27,22	26,30	28,35	81M	12.739
30/03/2020	0,26%	0,07	27,06	27,21	26,76	28,11	87M	15.029
27/03/2020	-3,85%	-1,08	26,99	26,50	26,41	27,80	83M	10.440
26/03/2020	7,84%	2,04	28,07	25,87	25,62	29,00	134M	18.025
25/03/2020	2,89%	0,73	26,03	25,49	24,95	26,78	119M	15.158
24/03/2020	7,66%	1,80	25,30	25,01	23,80	25,98	128M	17.040
23/03/2020	-6,93%	-1,75	23,50	25,10	22,18	25,18	131M	19.842
20/03/2020	3,06%	0,75	25,25	25,50	24,62	26,38	146M	19.163
19/03/2020	-2,78%	-0,70	24,50	24,35	23,41	25,57	158M	20.296
18/03/2020	-13,67%	-3,99	25,20	28,22	22,84	28,22	162M	20.192
17/03/2020	3,88%	1,09	29,19	28,60	28,40	30,30	139M	23.036
16/03/2020	-7,32%	-2,22	28,10	27,50	25,90	29,01	85M	12.519
13/03/2020	8,79%	2,45	30,32	30,83	28,18	30,83	163M	15.630
12/03/2020	-13,18%	-4,23	27,87	28,20	24,51	28,69	139M	16.038
11/03/2020	-6,85%	-2,36	32,10	33,73	30,08	34,20	142M	16.915
10/03/2020	1,35%	0,46	34,46	36,05	33,39	36,20	191M	16.000
09/03/2020	-8,11%	-3,00	34,00	35,22	33,15	35,22	147M	16.141
06/03/2020	-2,12%	-0,80	37,00	36,76	35,38	37,00	124M	10.811
05/03/2020	-3,32%	-1,30	37,80	38,61	37,28	38,89	99M	9.807
04/03/2020	5,48%	2,03	39,10	37,22	37,16	39,10	106M	12.260
03/03/2020	-0,03%	-0,01	37,07	37,20	36,27	37,76	101M	11.055
02/03/2020	4,36%	1,55	37,08	35,53	35,32	37,11	49M	7.080
28/02/2020	-0,31%	-0,11	35,53	35,34	33,82	35,53	165M	18.591
27/02/2020	-1,90%	-0,69	35,64	35,95	35,23	36,60	100M	13.071
26/02/2020	-3,74%	-1,41	36,33	36,26	35,95	36,63	66M	9.514
21/02/2020	-0,16%	-0,06	37,74	37,70	37,29	37,76	60M	7.726
20/02/2020	-1,69%	-0,65	37,80	38,21	37,59	38,36	37M	3.161
19/02/2020	1,18%	0,45	38,45	38,05	37,78	38,46	96M	6.496
18/02/2020	-0,39%	-0,15	38,00	38,00	37,55	38,20	32M	4.380
17/02/2020	1,54%	0,58	38,15	37,62	37,62	38,29	31M	3.995
14/02/2020	0,08%	0,03	37,57	37,58	37,01	37,82	75M	7.274
13/02/2020	-1,11%	-0,42	37,54	37,81	37,44	38,10	195M	4.711
12/02/2020	0,74%	0,28	37,96	37,83	37,48	38,35	75M	10.168
11/02/2020	2,20%	0,81	37,68	37,06	36,94	37,89	64M	7.514
10/02/2020	-2,46%	-0,93	36,87	37,72	36,71	37,73	66M	8.026
07/02/2020	-1,18%	-0,45	37,80	38,30	37,60	38,62	39M	4.034
06/02/2020	-2,42%	-0,95	38,25	39,36	38,25	39,48	77M	7.283
05/02/2020	2,22%	0,85	39,20	38,63	38,01	39,52	276M	9.993
04/02/2020	-1,67%	-0,65	38,35	39,18	38,30	39,61	139M	16.274
03/02/2020	1,91%	0,73	39,00	38,31	38,21	39,51	113M	11.964
31/01/2020	-0,49%	-0,19	38,27	38,00	37,78	38,46	105M	11.629
30/01/2020	0,60%	0,23	38,46	37,51	37,36	38,46	114M	12.561
29/01/2020	2,74%	1,02	38,23	37,36	37,36	38,69	75M	6.240
28/01/2020	0,57%	0,21	37,21	37,39	37,17	37,54	79M	7.072
27/01/2020	-2,45%	-0,93	37,00	37,40	37,00	37,72	53M	7.060
24/01/2020	-0,97%	-0,37	37,93	38,30	37,86	38,30	66M	6.699
23/01/2020	1,62%	0,61	38,30	37,72	36,99	38,35	116M	10.558
22/01/2020	-0,19%	-0,07	37,69	37,91	37,56	38,18	110M	12.633
21/01/2020	-0,63%	-0,24	37,76	37,88	37,65	38,08	99M	9.023
20/01/2020	1,88%	0,70	38,00	37,38	37,08	38,00	98M	6.785
17/01/2020	2,19%	0,80	37,30	36,75	36,42	37,30	105M	9.050
16/01/2020	1,81%	0,65	36,50	35,90	35,68	36,68	144M	13.926
15/01/2020	0,73%	0,26	35,85	35,47	35,24	36,27	102M	8.746
14/01/2020	-0,75%	-0,27	35,59	36,00	35,18	36,00	69M	10.175
13/01/2020	-0,36%	-0,13	35,86	35,96	35,72	36,25	113M	13.176
10/01/2020	1,90%	0,67	35,99	35,46	35,34	36,08	146M	11.028
09/01/2020	1,82%	0,63	35,32	34,82	34,62	35,53	127M	10.554
08/01/2020	-0,63%	-0,22	34,69	35,00	34,46	35,05	146M	7.220
07/01/2020	-1,16%	-0,41	34,91	35,46	34,50	35,46	65M	8.707
06/01/2020	0,94%	0,33	35,32	34,78	34,31	35,67	82M	11.623
03/01/2020	-0,62%	-0,22	34,99	35,21	34,61	35,23	61M	6.265
02/01/2020	-0,96%	-0,34	35,21	35,69	35,10	35,96	45M	5.706
30/12/2019	0,42%	0,15	35,55	35,40	35,27	35,55	78M	4.932
27/12/2019	-1,14%	-0,41	35,40	35,99	35,26	35,99	65M	8.124
26/12/2019	1,27%	0,45	35,81	35,38	35,16	35,87	57M	7.311
23/12/2019	0,37%	0,13	35,36	35,05	35,05	35,50	38M	4.060
20/12/2019	0,40%	0,14	35,23	35,09	34,85	35,39	69M	5.627
19/12/2019	2,57%	0,88	35,09	34,27	33,90	35,20	94M	7.303
18/12/2019	2,27%	0,76	34,21	33,59	33,42	34,21	78M	8.787
17/12/2019	-0,74%	-0,25	33,45	33,72	33,38	33,90	72M	5.873
16/12/2019	0,90%	0,30	33,70	33,50	33,39	33,87	129M	10.085
13/12/2019	1,52%	0,50	33,40	32,94	32,94	33,46	55M	7.215
12/12/2019	1,23%	0,40	32,90	32,60	32,45	33,30	112M	12.643
11/12/2019	0,15%	0,05	32,50	32,53	32,38	32,64	51M	6.060
10/12/2019	0,03%	0,01	32,45	32,44	32,07	32,47	43M	5.759
09/12/2019	0,81%	0,26	32,44	32,05	32,00	32,62	50M	6.713
06/12/2019	0,09%	0,03	32,18	32,29	31,90	32,35	47M	6.759
05/12/2019	0,47%	0,15	32,15	32,15	31,75	32,19	57M	5.096
04/12/2019	1,23%	0,39	32,00	31,78	31,57	32,17	53M	6.431
03/12/2019	0,03%	0,01	31,61	31,79	31,47	31,82	40M	5.583
02/12/2019	0,03%	0,01	31,60	31,80	31,48	31,80	26M	3.849
29/11/2019	-1,28%	-0,41	31,59	31,93	31,57	32,08	43M	4.431
28/11/2019	1,33%	0,42	32,00	31,55	31,33	32,50	41M	4.718
27/11/2019	-0,38%	-0,12	31,58	31,52	31,41	31,83	67M	5.594
26/11/2019	-0,97%	-0,31	31,70	32,01	31,42	32,01	63M	5.141
25/11/2019	-0,90%	-0,29	32,01	32,16	31,94	32,40	29M	4.405
22/11/2019	0,87%	0,28	32,30	32,01	31,66	32,38	42M	5.560
21/11/2019	0,60%	0,19	32,02	31,72	31,62	32,06	41M	4.723
19/11/2019	0,76%	0,24	31,83	31,83	31,37	31,94	39M	5.223
18/11/2019	-1,37%	-0,44	31,59	32,17	31,55	32,23	35M	6.372
14/11/2019	1,68%	0,53	32,03	31,50	31,48	32,13	37M	5.957
13/11/2019	-1,25%	-0,40	31,50	31,94	31,26	31,99	57M	8.844
12/11/2019	0,00%	0,00	31,90	31,91	31,70	32,17	106M	11.334
11/11/2019	-0,78%	-0,25	31,90	32,05	31,68	32,25	112M	9.416
08/11/2019	-3,48%	-1,16	32,15	33,32	32,02	33,32	142M	13.131
07/11/2019	0,88%	0,29	33,31	33,03	32,82	33,57	65M	7.996
06/11/2019	-	-	33,02	33,19	32,83	33,19	70M	6.949

Date,Open,High,Low,Close,Volume
26-May-20,31.96,32.70,31.31,31.55,122712048
25-May-20,31.34,32.03,31.34,31.82,89004927
22-May-20,29.82,30.73,29.74,30.57,115146368
21-May-20,28.91,30.31,28.67,29.82,166147732
20-May-20,29.50,29.85,28.52,28.63,142454130
19-May-20,30.50,30.62,29.11,29.40,121645890
18-May-20,30.70,30.70,30.02,30.25,83547189
15-May-20,29.83,30.11,29.38,29.69,118085814
14-May-20,28.10,29.38,27.62,29.35,78864074
13-May-20,29.24,29.97,27.94,28.20,169772110
12-May-20,29.45,29.94,28.99,28.99,95194600
11-May-20,29.52,29.62,28.57,29.17,58711152
08-May-20,28.78,29.87,28.03,29.65,70031364
07-May-20,30.53,30.56,28.19,28.19,152692774
06-May-20,30.50,30.77,29.75,30.10,103635555
05-May-20,29.30,30.85,29.12,30.39,125500503
04-May-20,28.20,29.53,27.95,29.45,141601717
30-Apr-20,29.97,30.93,29.04,29.04,312707222
29-Apr-20,31.00,31.30,29.74,30.04,130363756
28-Apr-20,30.25,30.95,29.85,30.70,155474132
27-Apr-20,28.15,29.89,28.15,29.67,113014924
24-Apr-20,29.63,29.85,27.00,27.95,109672149
23-Apr-20,30.23,30.66,29.60,29.94,62813122
22-Apr-20,29.70,30.96,29.70,30.10,96164441
20-Apr-20,29.07,30.43,28.97,30.02,109959621
17-Apr-20,30.13,30.44,29.45,29.59,87305727
16-Apr-20,29.64,30.19,29.16,29.77,108113778
15-Apr-20,29.03,30.38,29.02,29.62,161060907
14-Apr-20,29.22,30.06,28.92,29.50,100428364
13-Apr-20,27.82,28.79,27.22,28.79,48828146
09-Apr-20,27.89,28.07,27.40,27.80,95604460
08-Apr-20,27.35,27.77,26.61,27.60,109841433
07-Apr-20,27.11,29.18,27.00,27.32,148259401
06-Apr-20,26.83,27.19,25.76,26.54,83835483
03-Apr-20,25.90,26.41,25.13,25.83,116107498
02-Apr-20,26.30,26.85,25.63,25.90,57617508
01-Apr-20,25.99,26.86,25.80,26.29,90738823
31-Mar-20,27.22,28.35,26.30,26.87,80909678
30-Mar-20,27.21,28.11,26.76,27.06,87108100
27-Mar-20,26.50,27.80,26.41,26.99,83475233
26-Mar-20,25.87,29.00,25.62,28.07,133764178
25-Mar-20,25.49,26.78,24.95,26.03,118562764
24-Mar-20,25.01,25.98,23.80,25.30,127692906
23-Mar-20,25.10,25.18,22.18,23.50,131483955
20-Mar-20,25.50,26.38,24.62,25.25,146001270
19-Mar-20,24.35,25.57,23.41,24.50,158019075
18-Mar-20,28.22,28.22,22.84,25.20,161972613
17-Mar-20,28.60,30.30,28.40,29.19,139348490
16-Mar-20,27.50,29.01,25.90,28.10,84876009
13-Mar-20,30.83,30.83,28.18,30.32,162615116
12-Mar-20,28.20,28.69,24.51,27.87,139040889
11-Mar-20,33.73,34.20,30.08,32.10,142238746
10-Mar-20,36.05,36.20,33.39,34.46,190563991
09-Mar-20,35.22,35.22,33.15,34.00,146940360
06-Mar-20,36.76,37.00,35.38,37.00,124102972
05-Mar-20,38.61,38.89,37.28,37.80,98526300
04-Mar-20,37.22,39.10,37.16,39.10,106253748
03-Mar-20,37.20,37.76,36.27,37.07,100620191
02-Mar-20,35.53,37.11,35.32,37.08,49120228
28-Feb-20,35.34,35.53,33.82,35.53,165496261
27-Feb-20,35.95,36.60,35.23,35.64,99652414
26-Feb-20,36.26,36.63,35.95,36.33,65551570
21-Feb-20,37.70,37.76,37.29,37.74,59757813
20-Feb-20,38.21,38.36,37.59,37.80,37125890
19-Feb-20,38.05,38.46,37.78,38.45,96159826
18-Feb-20,38.00,38.20,37.55,38.00,32285745
17-Feb-20,37.62,38.29,37.62,38.15,30915097
14-Feb-20,37.58,37.82,37.01,37.57,74572335
13-Feb-20,37.81,38.10,37.44,37.54,195297439
12-Feb-20,37.83,38.35,37.48,37.96,74809318
11-Feb-20,37.06,37.89,36.94,37.68,64104517
10-Feb-20,37.72,37.73,36.71,36.87,66028657
07-Feb-20,38.30,38.62,37.60,37.80,39203940
06-Feb-20,39.36,39.48,38.25,38.25,77485326
05-Feb-20,38.63,39.52,38.01,39.20,276478328
04-Feb-20,39.18,39.61,38.30,38.35,138951234
03-Feb-20,38.31,39.51,38.21,39.00,113258780
31-Jan-20,38.00,38.46,37.78,38.27,104776001
30-Jan-20,37.51,38.46,37.36,38.46,113900804
29-Jan-20,37.36,38.69,37.36,38.23,74668913
28-Jan-20,37.39,37.54,37.17,37.21,79058316
27-Jan-20,37.40,37.72,37.00,37.00,52593962
24-Jan-20,38.30,38.30,37.86,37.93,65740596
23-Jan-20,37.72,38.35,36.99,38.30,115654384
22-Jan-20,37.91,38.18,37.56,37.69,110099349
21-Jan-20,37.88,38.08,37.65,37.76,98564834
20-Jan-20,37.38,38.00,37.08,38.00,97853663
17-Jan-20,36.75,37.30,36.42,37.30,104745366
16-Jan-20,35.90,36.68,35.68,36.50,143808351
15-Jan-20,35.47,36.27,35.24,35.85,102192938
14-Jan-20,36.00,36.00,35.18,35.59,68736830
13-Jan-20,35.96,36.25,35.72,35.86,113266359
10-Jan-20,35.46,36.08,35.34,35.99,145861492
09-Jan-20,34.82,35.53,34.62,35.32,127231866
08-Jan-20,35.00,35.05,34.46,34.69,146167187
07-Jan-20,35.46,35.46,34.50,34.91,65049808
06-Jan-20,34.78,35.67,34.31,35.32,82381700
03-Jan-20,35.21,35.23,34.61,34.99,61013494
02-Jan-20,35.69,35.96,35.10,35.21,44763726
30-Dec-19,35.40,35.55,35.27,35.55,77812291
27-Dec-19,35.99,35.99,35.26,35.40,65493337
26-Dec-19,35.38,35.87,35.16,35.81,57489837
23-Dec-19,35.05,35.50,35.05,35.36,38004833
20-Dec-19,35.09,35.39,34.85,35.23,69150459
19-Dec-19,34.27,35.20,33.90,35.09,94364762
18-Dec-19,33.59,34.21,33.42,34.21,78187807
17-Dec-19,33.72,33.90,33.38,33.45,72239272
16-Dec-19,33.50,33.87,33.39,33.70,128525278
13-Dec-19,32.94,33.46,32.94,33.40,54797224
12-Dec-19,32.60,33.30,32.45,32.90,112152508
11-Dec-19,32.53,32.64,32.38,32.50,50839982
10-Dec-19,32.44,32.47,32.07,32.45,42671271
09-Dec-19,32.05,32.62,32.00,32.44,50340356
06-Dec-19,32.29,32.35,31.90,32.18,46760071
05-Dec-19,32.15,32.19,31.75,32.15,57093231
04-Dec-19,31.78,32.17,31.57,32.00,53180953
03-Dec-19,31.79,31.82,31.47,31.61,39503397
02-Dec-19,31.80,31.80,31.48,31.60,26301348
29-Nov-19,31.93,32.08,31.57,31.59,43296222
28-Nov-19,31.55,32.50,31.33,32.00,41199573
27-Nov-19,31.52,31.83,31.41,31.58,67404230
26-Nov-19,32.01,32.01,31.42,31.70,63447942
25-Nov-19,32.16,32.40,31.94,32.01,28690636
22-Nov-19,32.01,32.38,31.66,32.30,41573161
21-Nov-19,31.72,32.06,31.62,32.02,41392361
19-Nov-19,31.83,31.94,31.37,31.83,39028142
18-Nov-19,32.17,32.23,31.55,31.59,34531434
14-Nov-19,31.50,32.13,31.48,32.03,36648896
13-Nov-19,31.94,31.99,31.26,31.50,57129304
12-Nov-19,31.91,32.17,31.70,31.90,106211183
11-Nov-19,32.05,32.25,31.68,31.90,111529059
08-Nov-19,33.32,33.32,32.02,32.15,141873120
07-Nov-19,33.03,33.57,32.82,33.31,64876431
06-Nov-19,33.19,33.19,32.83,33.02,70210743

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CPFE3