Cotação atual, histórico e gráfico do papel: CPFE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2019 | -0,03% | -0,01 | 31,85 | 31,83 | 31,37 | 32,07 | 115M | 11.362 |
| 15/10/2019 | -2,12% | -0,69 | 31,86 | 32,40 | 31,85 | 32,66 | 88M | 9.490 |
| 14/10/2019 | -1,33% | -0,44 | 32,55 | 32,91 | 32,51 | 33,14 | 96M | 4.630 |
| 11/10/2019 | 0,89% | 0,29 | 32,99 | 32,90 | 32,67 | 33,10 | 64M | 6.179 |
| 10/10/2019 | 0,00% | 0,00 | 32,70 | 32,60 | 32,37 | 33,06 | 108M | 7.842 |
| 09/10/2019 | 0,28% | 0,09 | 32,70 | 32,78 | 32,61 | 32,95 | 90M | 5.058 |
| 08/10/2019 | -0,73% | -0,24 | 32,61 | 32,89 | 32,61 | 33,15 | 90M | 8.517 |
| 07/10/2019 | -0,51% | -0,17 | 32,85 | 32,98 | 32,68 | 33,24 | 66M | 5.735 |
| 04/10/2019 | 1,29% | 0,42 | 33,02 | 32,85 | 32,30 | 33,10 | 50M | 7.668 |
| 03/10/2019 | 1,40% | 0,45 | 32,60 | 32,22 | 31,94 | 32,68 | 67M | 5.649 |
| 02/10/2019 | -2,01% | -0,66 | 32,15 | 32,72 | 32,07 | 32,80 | 93M | 6.053 |
| 01/10/2019 | -0,24% | -0,08 | 32,81 | 32,84 | 32,51 | 32,92 | 57M | 7.559 |
| 30/09/2019 | 0,74% | 0,24 | 32,89 | 32,70 | 32,43 | 32,90 | 77M | 4.552 |
| 27/09/2019 | 0,52% | 0,17 | 32,65 | 32,48 | 32,27 | 32,90 | 97M | 8.123 |
| 26/09/2019 | 1,40% | 0,45 | 32,48 | 32,15 | 31,67 | 32,52 | 73M | 8.489 |
| 25/09/2019 | -0,37% | -0,12 | 32,03 | 32,01 | 31,29 | 32,24 | 85M | 7.381 |
| 24/09/2019 | -0,09% | -0,03 | 32,15 | 32,18 | 31,62 | 32,47 | 125M | 9.132 |
| 23/09/2019 | -1,02% | -0,33 | 32,18 | 32,40 | 32,05 | 32,68 | 43M | 6.926 |
| 20/09/2019 | -2,02% | -0,67 | 32,51 | 33,27 | 32,32 | 33,32 | 326M | 10.328 |
| 19/09/2019 | 1,13% | 0,37 | 33,18 | 33,00 | 32,87 | 33,31 | 98M | 9.193 |
| 18/09/2019 | -0,27% | -0,09 | 32,81 | 32,90 | 32,36 | 32,98 | 124M | 8.932 |
| 17/09/2019 | 3,85% | 1,22 | 32,90 | 31,74 | 31,51 | 32,90 | 155M | 12.649 |
| 16/09/2019 | -0,19% | -0,06 | 31,68 | 31,94 | 31,45 | 31,96 | 90M | 8.430 |
| 13/09/2019 | -0,66% | -0,21 | 31,74 | 31,99 | 31,31 | 32,02 | 89M | 9.584 |
| 12/09/2019 | 0,85% | 0,27 | 31,95 | 32,00 | 31,57 | 32,05 | 79M | 5.579 |
| 11/09/2019 | 2,19% | 0,68 | 31,68 | 31,12 | 30,92 | 31,87 | 88M | 8.519 |
| 10/09/2019 | -0,10% | -0,03 | 31,00 | 30,88 | 30,29 | 31,00 | 78M | 10.109 |
| 09/09/2019 | -2,73% | -0,87 | 31,03 | 32,00 | 30,50 | 32,22 | 144M | 11.587 |
| 06/09/2019 | -0,53% | -0,17 | 31,90 | 32,30 | 31,57 | 32,36 | 67M | 9.158 |
| 05/09/2019 | -0,99% | -0,32 | 32,07 | 32,38 | 32,05 | 32,47 | 85M | 8.947 |
| 04/09/2019 | 0,25% | 0,08 | 32,39 | 32,66 | 31,94 | 32,75 | 113M | 7.588 |
| 03/09/2019 | -1,10% | -0,36 | 32,31 | 32,78 | 32,05 | 32,92 | 71M | 10.419 |
| 02/09/2019 | 0,83% | 0,27 | 32,67 | 32,40 | 32,17 | 32,95 | 85M | 8.387 |
| 30/08/2019 | 0,62% | 0,20 | 32,40 | 32,57 | 32,16 | 32,78 | 155M | 14.590 |
| 29/08/2019 | 0,41% | 0,13 | 32,20 | 32,20 | 31,77 | 32,49 | 76M | 6.477 |
| 28/08/2019 | -0,56% | -0,18 | 32,07 | 32,23 | 31,67 | 32,30 | 72M | 7.633 |
| 27/08/2019 | 0,16% | 0,05 | 32,25 | 32,60 | 31,80 | 32,60 | 70M | 6.814 |
| 26/08/2019 | -0,59% | -0,19 | 32,20 | 32,50 | 31,89 | 32,55 | 116M | 13.805 |
| 23/08/2019 | -0,98% | -0,32 | 32,39 | 32,70 | 31,85 | 32,89 | 77M | 7.970 |
| 22/08/2019 | -1,06% | -0,35 | 32,71 | 33,12 | 32,35 | 33,32 | 36M | 4.181 |
| 21/08/2019 | 0,79% | 0,26 | 33,06 | 33,13 | 32,45 | 33,34 | 52M | 6.221 |
| 20/08/2019 | 0,12% | 0,04 | 32,80 | 32,89 | 31,76 | 32,94 | 72M | 7.327 |
| 19/08/2019 | -0,70% | -0,23 | 32,76 | 33,22 | 32,37 | 33,34 | 40M | 5.105 |
| 16/08/2019 | 1,82% | 0,59 | 32,99 | 32,50 | 32,08 | 32,99 | 118M | 7.970 |
| 15/08/2019 | -1,82% | -0,60 | 32,40 | 33,38 | 31,95 | 33,38 | 99M | 7.370 |
| 14/08/2019 | -1,84% | -0,62 | 33,00 | 33,65 | 32,89 | 33,90 | 194M | 10.498 |
| 13/08/2019 | -0,06% | -0,02 | 33,62 | 33,90 | 33,10 | 33,90 | 233M | 8.548 |
| 12/08/2019 | -0,65% | -0,22 | 33,64 | 33,76 | 33,10 | 33,76 | 112M | 6.725 |
| 09/08/2019 | -0,35% | -0,12 | 33,86 | 34,17 | 33,69 | 34,17 | 37M | 3.334 |
| 08/08/2019 | -0,06% | -0,02 | 33,98 | 34,06 | 33,88 | 34,30 | 105M | 7.981 |
| 07/08/2019 | 0,50% | 0,17 | 34,00 | 33,70 | 33,28 | 34,23 | 144M | 12.522 |
| 06/08/2019 | 3,33% | 1,09 | 33,83 | 33,00 | 32,67 | 33,83 | 139M | 7.953 |
| 05/08/2019 | -1,30% | -0,43 | 32,74 | 33,13 | 32,53 | 33,13 | 49M | 5.617 |
| 02/08/2019 | 0,52% | 0,17 | 33,17 | 33,45 | 32,62 | 33,45 | 69M | 5.830 |
| 01/08/2019 | 2,39% | 0,77 | 33,00 | 32,30 | 32,25 | 33,50 | 237M | 15.163 |
| 31/07/2019 | 1,03% | 0,33 | 32,23 | 32,03 | 31,80 | 32,29 | 99M | 10.648 |
| 30/07/2019 | 1,05% | 0,33 | 31,90 | 31,31 | 31,31 | 32,17 | 100M | 6.661 |
| 29/07/2019 | 1,74% | 0,54 | 31,57 | 31,15 | 30,97 | 31,63 | 77M | 7.732 |
| 26/07/2019 | 1,21% | 0,37 | 31,03 | 30,72 | 30,58 | 31,27 | 63M | 9.005 |
| 25/07/2019 | -0,78% | -0,24 | 30,66 | 31,14 | 30,35 | 31,20 | 121M | 11.052 |
| 24/07/2019 | -0,29% | -0,09 | 30,90 | 31,10 | 30,15 | 31,20 | 135M | 13.724 |
| 23/07/2019 | -0,29% | -0,09 | 30,99 | 31,08 | 30,85 | 31,40 | 55M | 7.527 |
| 22/07/2019 | 0,55% | 0,17 | 31,08 | 31,30 | 30,83 | 31,54 | 74M | 9.000 |
| 19/07/2019 | -0,19% | -0,06 | 30,91 | 31,06 | 30,41 | 31,09 | 116M | 12.212 |
| 18/07/2019 | -0,29% | -0,09 | 30,97 | 31,30 | 30,75 | 31,40 | 53M | 6.276 |
| 17/07/2019 | -0,35% | -0,11 | 31,06 | 31,31 | 30,86 | 31,45 | 82M | 5.602 |
| 16/07/2019 | -0,06% | -0,02 | 31,17 | 31,20 | 30,66 | 31,31 | 136M | 7.245 |
| 15/07/2019 | -0,98% | -0,31 | 31,19 | 31,82 | 30,96 | 31,82 | 55M | 7.479 |
| 12/07/2019 | -1,04% | -0,33 | 31,50 | 31,93 | 31,07 | 31,96 | 59M | 6.908 |
| 11/07/2019 | -0,09% | -0,03 | 31,83 | 31,86 | 31,41 | 31,86 | 44M | 5.808 |
| 10/07/2019 | 0,95% | 0,30 | 31,86 | 31,62 | 31,35 | 31,93 | 94M | 11.206 |
| 08/07/2019 | 0,41% | 0,13 | 31,56 | 31,30 | 31,25 | 31,66 | 181M | 8.261 |
| 05/07/2019 | -0,03% | -0,01 | 31,43 | 31,56 | 30,82 | 31,63 | 41M | 5.985 |
| 04/07/2019 | 1,03% | 0,32 | 31,44 | 31,23 | 31,18 | 31,62 | 92M | 7.258 |
| 03/07/2019 | 2,91% | 0,88 | 31,12 | 30,00 | 30,00 | 31,22 | 161M | 11.690 |
| 02/07/2019 | -0,17% | -0,05 | 30,24 | 30,34 | 29,89 | 30,42 | 92M | 6.590 |
| 01/07/2019 | -0,46% | -0,14 | 30,29 | 30,46 | 29,74 | 30,54 | 128M | 10.459 |
| 28/06/2019 | 2,53% | 0,75 | 30,43 | 29,80 | 29,65 | 30,43 | 187M | 8.790 |
| 27/06/2019 | 1,64% | 0,48 | 29,68 | 29,23 | 28,92 | 29,68 | 77M | 3.749 |
| 26/06/2019 | 0,34% | 0,10 | 29,20 | 29,15 | 28,95 | 29,35 | 85M | 4.495 |
| 25/06/2019 | -1,66% | -0,49 | 29,10 | 29,60 | 28,90 | 29,70 | 75M | 7.518 |
| 24/06/2019 | -0,64% | -0,19 | 29,59 | 29,78 | 29,30 | 29,78 | 49M | 5.948 |
| 21/06/2019 | -0,07% | -0,02 | 29,78 | 29,95 | 29,50 | 29,95 | 75M | 4.153 |
| 19/06/2019 | -0,50% | -0,15 | 29,80 | 29,96 | 29,08 | 30,04 | 101M | 6.811 |
| 18/06/2019 | 0,17% | 0,05 | 29,95 | 30,07 | 29,80 | 30,41 | 113M | 6.522 |
| 17/06/2019 | 1,08% | 0,32 | 29,90 | 29,50 | 29,33 | 30,19 | 169M | 12.287 |
| 14/06/2019 | -0,90% | -0,27 | 29,58 | 29,91 | 29,33 | 30,19 | 96M | 7.063 |
| 13/06/2019 | 3,14% | 0,91 | 29,85 | 29,09 | 29,09 | 30,20 | 420M | 28.235 |
| 12/06/2019 | 1,40% | 0,40 | 28,94 | 28,60 | 28,44 | 29,56 | 43M | 3.859 |
| 11/06/2019 | 0,85% | 0,24 | 28,54 | 28,36 | 28,10 | 28,99 | 42M | 4.156 |
| 10/06/2019 | -2,75% | -0,80 | 28,30 | 29,10 | 28,15 | 29,10 | 55M | 3.325 |
| 07/06/2019 | -2,18% | -0,65 | 29,10 | 29,75 | 28,49 | 29,81 | 37M | 3.787 |
| 06/06/2019 | -1,82% | -0,55 | 29,75 | 30,50 | 29,75 | 30,50 | 47M | 2.200 |
| 05/06/2019 | -1,88% | -0,58 | 30,30 | 30,98 | 30,30 | 30,98 | 18M | 1.918 |
| 04/06/2019 | 0,59% | 0,18 | 30,88 | 30,68 | 30,35 | 30,88 | 36M | 1.575 |
| 03/06/2019 | -0,13% | -0,04 | 30,70 | 30,99 | 30,57 | 30,99 | 27M | 1.857 |
| 31/05/2019 | 1,45% | 0,44 | 30,74 | 30,43 | 30,30 | 30,94 | 34M | 3.800 |
| 30/05/2019 | 1,85% | 0,55 | 30,30 | 29,83 | 29,69 | 30,61 | 42M | 3.227 |
| 29/05/2019 | 0,10% | 0,03 | 29,75 | 29,68 | 29,52 | 29,84 | 23M | 2.079 |
| 28/05/2019 | -0,27% | -0,08 | 29,72 | 29,89 | 29,55 | 29,89 | 14M | 1.816 |
| 27/05/2019 | -0,33% | -0,10 | 29,80 | 30,10 | 29,47 | 30,10 | 26M | 1.582 |
Date,Open,High,Low,Close,Volume
16-Oct-19,31.83,32.07,31.37,31.85,114715065
15-Oct-19,32.40,32.66,31.85,31.86,88196956
14-Oct-19,32.91,33.14,32.51,32.55,96225652
11-Oct-19,32.90,33.10,32.67,32.99,64295101
10-Oct-19,32.60,33.06,32.37,32.70,107546998
09-Oct-19,32.78,32.95,32.61,32.70,90095732
08-Oct-19,32.89,33.15,32.61,32.61,89557449
07-Oct-19,32.98,33.24,32.68,32.85,65959337
04-Oct-19,32.85,33.10,32.30,33.02,49750468
03-Oct-19,32.22,32.68,31.94,32.60,66805073
02-Oct-19,32.72,32.80,32.07,32.15,93152805
01-Oct-19,32.84,32.92,32.51,32.81,57046912
30-Sep-19,32.70,32.90,32.43,32.89,77136402
27-Sep-19,32.48,32.90,32.27,32.65,96761223
26-Sep-19,32.15,32.52,31.67,32.48,72531281
25-Sep-19,32.01,32.24,31.29,32.03,84564191
24-Sep-19,32.18,32.47,31.62,32.15,124661710
23-Sep-19,32.40,32.68,32.05,32.18,43401888
20-Sep-19,33.27,33.32,32.32,32.51,325900304
19-Sep-19,33.00,33.31,32.87,33.18,97581930
18-Sep-19,32.90,32.98,32.36,32.81,124487897
17-Sep-19,31.74,32.90,31.51,32.90,154641713
16-Sep-19,31.94,31.96,31.45,31.68,90407576
13-Sep-19,31.99,32.02,31.31,31.74,88633790
12-Sep-19,32.00,32.05,31.57,31.95,78935565
11-Sep-19,31.12,31.87,30.92,31.68,87777397
10-Sep-19,30.88,31.00,30.29,31.00,77505225
09-Sep-19,32.00,32.22,30.50,31.03,144377794
06-Sep-19,32.30,32.36,31.57,31.90,67074529
05-Sep-19,32.38,32.47,32.05,32.07,84858642
04-Sep-19,32.66,32.75,31.94,32.39,112840618
03-Sep-19,32.78,32.92,32.05,32.31,70809940
02-Sep-19,32.40,32.95,32.17,32.67,85022753
30-Aug-19,32.57,32.78,32.16,32.40,155349645
29-Aug-19,32.20,32.49,31.77,32.20,75873844
28-Aug-19,32.23,32.30,31.67,32.07,71504017
27-Aug-19,32.60,32.60,31.80,32.25,70330562
26-Aug-19,32.50,32.55,31.89,32.20,116408280
23-Aug-19,32.70,32.89,31.85,32.39,77391575
22-Aug-19,33.12,33.32,32.35,32.71,35704482
21-Aug-19,33.13,33.34,32.45,33.06,51813999
20-Aug-19,32.89,32.94,31.76,32.80,71943691
19-Aug-19,33.22,33.34,32.37,32.76,40427089
16-Aug-19,32.50,32.99,32.08,32.99,117936164
15-Aug-19,33.38,33.38,31.95,32.40,99344602
14-Aug-19,33.65,33.90,32.89,33.00,193858076
13-Aug-19,33.90,33.90,33.10,33.62,232837015
12-Aug-19,33.76,33.76,33.10,33.64,112000369
09-Aug-19,34.17,34.17,33.69,33.86,37268550
08-Aug-19,34.06,34.30,33.88,33.98,105277483
07-Aug-19,33.70,34.23,33.28,34.00,144046392
06-Aug-19,33.00,33.83,32.67,33.83,139083596
05-Aug-19,33.13,33.13,32.53,32.74,49039555
02-Aug-19,33.45,33.45,32.62,33.17,69313245
01-Aug-19,32.30,33.50,32.25,33.00,236653155
31-Jul-19,32.03,32.29,31.80,32.23,99038796
30-Jul-19,31.31,32.17,31.31,31.90,99717586
29-Jul-19,31.15,31.63,30.97,31.57,77133667
26-Jul-19,30.72,31.27,30.58,31.03,62805373
25-Jul-19,31.14,31.20,30.35,30.66,120968731
24-Jul-19,31.10,31.20,30.15,30.90,134568955
23-Jul-19,31.08,31.40,30.85,30.99,54734379
22-Jul-19,31.30,31.54,30.83,31.08,73525471
19-Jul-19,31.06,31.09,30.41,30.91,115575070
18-Jul-19,31.30,31.40,30.75,30.97,52520168
17-Jul-19,31.31,31.45,30.86,31.06,82489907
16-Jul-19,31.20,31.31,30.66,31.17,136199181
15-Jul-19,31.82,31.82,30.96,31.19,55495917
12-Jul-19,31.93,31.96,31.07,31.50,58740734
11-Jul-19,31.86,31.86,31.41,31.83,43804118
10-Jul-19,31.62,31.93,31.35,31.86,93642395
08-Jul-19,31.30,31.66,31.25,31.56,180733930
05-Jul-19,31.56,31.63,30.82,31.43,40882549
04-Jul-19,31.23,31.62,31.18,31.44,91662080
03-Jul-19,30.00,31.22,30.00,31.12,161298297
02-Jul-19,30.34,30.42,29.89,30.24,92158025
01-Jul-19,30.46,30.54,29.74,30.29,128183298
28-Jun-19,29.80,30.43,29.65,30.43,186675790
27-Jun-19,29.23,29.68,28.92,29.68,77208168
26-Jun-19,29.15,29.35,28.95,29.20,84993941
25-Jun-19,29.60,29.70,28.90,29.10,75292228
24-Jun-19,29.78,29.78,29.30,29.59,48686088
21-Jun-19,29.95,29.95,29.50,29.78,74871321
19-Jun-19,29.96,30.04,29.08,29.80,100925156
18-Jun-19,30.07,30.41,29.80,29.95,112578939
17-Jun-19,29.50,30.19,29.33,29.90,169128672
14-Jun-19,29.91,30.19,29.33,29.58,95629877
13-Jun-19,29.09,30.20,29.09,29.85,419847037
12-Jun-19,28.60,29.56,28.44,28.94,42590988
11-Jun-19,28.36,28.99,28.10,28.54,41501182
10-Jun-19,29.10,29.10,28.15,28.30,54702600
07-Jun-19,29.75,29.81,28.49,29.10,36956563
06-Jun-19,30.50,30.50,29.75,29.75,47134967
05-Jun-19,30.98,30.98,30.30,30.30,17835235
04-Jun-19,30.68,30.88,30.35,30.88,35980076
03-Jun-19,30.99,30.99,30.57,30.70,26891602
31-May-19,30.43,30.94,30.30,30.74,34303729
30-May-19,29.83,30.61,29.69,30.30,41568247
29-May-19,29.68,29.84,29.52,29.75,22654883
28-May-19,29.89,29.89,29.55,29.72,14176175
27-May-19,30.10,30.10,29.47,29.80,25795229
24-May-19,30.20,30.20,29.86,29.90,25795229
23-May-19,29.99,30.30,29.88,30.03,25795229
22-May-19,30.04,30.13,29.91,30.13,25795229
21-May-19,29.24,30.35,29.19,30.00,25795229
20-May-19,29.02,29.10,28.55,29.10,25795229
17-May-19,29.62,29.62,28.82,28.90,25795229
16-May-19,29.74,29.74,29.01,29.48,25795229
15-May-19,29.88,30.09,29.55,29.72,25795229
14-May-19,30.52,30.56,30.02,30.02,25795229
13-May-19,30.72,30.72,30.23,30.44,25795229
10-May-19,30.34,30.81,30.14,30.75,25795229
09-May-19,30.15,30.35,29.88,30.35,25795229
08-May-19,30.00,30.19,29.71,30.19,25795229
07-May-19,29.58,29.90,29.50,29.90,25795229
06-May-19,29.56,29.77,29.29,29.77,25795229
03-May-19,29.87,29.87,29.41,29.63,25795229
02-May-19,29.35,29.79,29.21,29.79,25795229
30-Apr-19,29.25,29.82,29.17,29.82,25795229
29-Apr-19,29.20,29.28,28.95,29.10,25795229
26-Apr-19,29.14,29.25,28.82,29.00,25795229
25-Apr-19,28.99,29.10,28.75,29.10,25795229
24-Apr-19,29.04,29.05,28.56,28.90,25795229
23-Apr-19,28.94,29.09,28.65,29.00,25795229
22-Apr-19,28.48,28.88,28.46,28.88,25795229
18-Apr-19,28.45,28.65,28.22,28.65,25795229
17-Apr-19,28.60,28.60,28.05,28.50,25795229
16-Apr-19,28.83,28.83,28.45,28.51,25795229
15-Apr-19,28.85,28.95,28.35,28.95,25795229
12-Apr-19,28.40,28.84,28.29,28.84,25795229
11-Apr-19,28.99,29.11,28.44,28.44,25795229
10-Apr-19,29.02,29.07,28.68,29.00,25795229
09-Apr-19,29.28,29.36,28.71,29.00,25795229
08-Apr-19,29.24,29.40,28.88,29.32,25795229
*exoneração de responsabilidade