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
22/10/2020	2,20%	0,64	29,74	29,37	28,91	29,74	75M	10.854
21/10/2020	-0,61%	-0,18	29,10	29,28	29,04	29,44	50M	9.741
20/10/2020	3,83%	1,08	29,28	28,40	28,40	29,51	176M	17.850
19/10/2020	1,00%	0,28	28,20	28,11	27,98	28,41	69M	12.006
16/10/2020	-0,57%	-0,16	27,92	27,80	27,75	28,71	100M	16.301
15/10/2020	1,01%	0,28	28,08	27,58	27,42	28,21	194M	10.110
14/10/2020	0,80%	0,22	27,80	27,72	27,44	28,07	121M	10.588
13/10/2020	0,04%	0,01	27,58	27,49	27,36	27,83	123M	15.309
09/10/2020	-0,86%	-0,24	27,57	27,67	27,41	27,99	81M	8.045
08/10/2020	1,31%	0,36	27,81	27,54	27,17	27,81	78M	11.847
07/10/2020	-1,37%	-0,38	27,45	27,78	27,26	27,94	35M	7.040

06/10/2020	1,02%	0,28	27,83	27,69	27,61	28,29	72M	11.461
05/10/2020	0,47%	0,13	27,55	27,45	27,03	27,79	45M	7.133
02/10/2020	-1,30%	-0,36	27,42	27,66	27,27	28,23	38M	5.979
01/10/2020	0,80%	0,22	27,78	27,54	27,18	28,00	103M	7.410
30/09/2020	-0,04%	-0,01	27,56	27,65	27,29	27,69	64M	9.879
29/09/2020	-0,72%	-0,20	27,57	27,73	27,26	27,84	52M	7.682
28/09/2020	-1,94%	-0,55	27,77	28,45	27,48	28,74	83M	11.347
25/09/2020	-1,08%	-0,31	28,32	28,54	28,09	28,62	37M	4.812
24/09/2020	0,67%	0,19	28,63	28,60	28,27	28,80	47M	7.421
23/09/2020	-1,93%	-0,56	28,44	28,74	28,44	29,18	88M	12.314
22/09/2020	1,75%	0,50	29,00	28,53	28,48	29,02	100M	11.766
21/09/2020	-1,72%	-0,50	28,50	28,68	28,30	28,88	89M	12.724
18/09/2020	-3,37%	-1,01	29,00	29,85	28,90	29,85	76M	9.798
17/09/2020	0,20%	0,06	30,01	29,65	29,38	30,19	86M	11.143
16/09/2020	0,84%	0,25	29,95	29,74	29,65	30,08	77M	9.757
15/09/2020	-1,16%	-0,35	29,70	30,19	29,62	30,25	100M	15.870
14/09/2020	4,20%	1,21	30,05	28,98	28,78	30,05	90M	13.497
11/09/2020	-3,16%	-0,94	28,84	29,78	28,65	29,78	70M	11.953
10/09/2020	-2,17%	-0,66	29,78	30,37	29,60	30,67	51M	6.784
09/09/2020	3,12%	0,92	30,44	29,79	29,79	30,47	96M	12.341
08/09/2020	0,58%	0,17	29,52	29,35	28,95	29,70	72M	9.167
04/09/2020	-0,20%	-0,06	29,35	29,58	29,10	29,72	79M	10.572
03/09/2020	1,31%	0,38	29,41	29,05	29,04	29,95	72M	12.322
02/09/2020	-0,79%	-0,23	29,03	29,23	28,67	29,33	65M	10.124
01/09/2020	1,81%	0,52	29,26	28,98	28,61	29,38	76M	14.742
31/08/2020	-2,58%	-0,76	28,74	29,35	28,47	29,36	115M	13.795
28/08/2020	2,22%	0,64	29,50	28,86	28,82	29,66	59M	10.021
27/08/2020	1,09%	0,31	28,86	28,76	28,45	28,99	117M	12.147
26/08/2020	-2,46%	-0,72	28,55	29,43	28,35	29,58	44M	7.653
25/08/2020	-0,37%	-0,11	29,27	29,42	29,17	29,51	53M	8.881
24/08/2020	-0,37%	-0,11	29,38	29,58	29,08	29,63	61M	8.413
21/08/2020	0,72%	0,21	29,49	29,23	28,96	29,77	36M	6.384
20/08/2020	-0,24%	-0,07	29,28	28,81	28,71	29,38	41M	7.916
19/08/2020	-1,81%	-0,54	29,35	29,84	29,20	29,94	68M	10.405
18/08/2020	2,96%	0,86	29,89	29,45	29,05	29,89	58M	6.815
17/08/2020	-3,33%	-1,00	29,03	29,84	28,76	30,04	66M	10.330
14/08/2020	0,77%	0,23	30,03	30,00	29,18	30,14	54M	8.634
13/08/2020	-1,32%	-0,40	29,80	30,31	29,64	30,71	67M	11.752
12/08/2020	-1,76%	-0,54	30,20	31,12	29,96	31,12	80M	12.551
11/08/2020	-1,79%	-0,56	30,74	31,28	30,71	31,37	50M	8.241
10/08/2020	0,38%	0,12	31,30	31,10	30,80	31,49	46M	7.783
07/08/2020	-1,83%	-0,58	31,18	31,60	30,91	31,70	63M	9.533
06/08/2020	2,95%	0,91	31,76	30,95	30,76	31,79	49M	8.124
05/08/2020	0,92%	0,28	30,85	30,93	30,46	31,11	75M	12.589
04/08/2020	-1,51%	-0,47	30,57	31,03	30,20	31,37	57M	10.650
03/08/2020	-1,15%	-0,36	31,04	31,80	30,91	32,01	61M	10.416
31/07/2020	-1,04%	-0,33	31,40	31,91	31,08	31,91	92M	9.267
30/07/2020	1,05%	0,33	31,73	31,00	30,87	32,06	124M	15.348
29/07/2020	0,64%	0,20	31,40	31,10	30,81	31,40	71M	7.382
28/07/2020	-5,48%	-1,81	31,20	31,21	30,97	31,60	121M	14.855
27/07/2020	2,45%	0,79	33,01	32,43	32,14	33,10	164M	13.897
24/07/2020	1,99%	0,63	32,22	31,77	31,15	32,50	132M	14.841
23/07/2020	-0,38%	-0,12	31,59	31,75	31,35	31,95	103M	12.141
22/07/2020	1,83%	0,57	31,71	31,18	31,03	31,79	85M	13.299
21/07/2020	0,00%	0,00	31,14	31,32	30,97	31,35	79M	10.689
20/07/2020	1,60%	0,49	31,14	30,65	30,55	31,15	65M	10.041
17/07/2020	1,36%	0,41	30,65	30,60	30,21	30,82	92M	16.877
16/07/2020	-1,82%	-0,56	30,24	30,85	30,01	31,00	91M	17.376
15/07/2020	1,35%	0,41	30,80	30,50	30,26	31,00	100M	16.135
14/07/2020	1,57%	0,47	30,39	29,97	29,92	30,44	78M	10.864
13/07/2020	-1,38%	-0,42	29,92	30,35	29,92	30,61	52M	8.060
10/07/2020	0,26%	0,08	30,34	30,20	30,06	30,40	45M	6.988
09/07/2020	-2,10%	-0,65	30,26	31,03	30,06	31,16	137M	14.759
08/07/2020	-1,09%	-0,34	30,91	31,30	30,60	31,43	115M	14.271
07/07/2020	-0,76%	-0,24	31,25	31,37	30,80	31,58	99M	15.907
06/07/2020	2,24%	0,69	31,49	31,14	30,62	31,49	172M	27.688
03/07/2020	1,22%	0,37	30,80	30,48	30,29	30,80	26M	5.093
02/07/2020	-1,23%	-0,38	30,43	31,20	30,28	31,23	80M	11.667
01/07/2020	0,49%	0,15	30,81	30,85	30,49	31,24	125M	12.447
30/06/2020	1,15%	0,35	30,66	30,13	29,96	30,85	78M	13.593
29/06/2020	1,17%	0,35	30,31	30,04	29,68	30,41	64M	12.247
26/06/2020	-1,48%	-0,45	29,96	29,98	29,58	30,15	65M	12.265
25/06/2020	0,46%	0,14	30,41	30,36	29,57	30,41	81M	14.847
24/06/2020	-0,92%	-0,28	30,27	30,60	29,38	30,78	87M	11.313
23/06/2020	-3,32%	-1,05	30,55	31,88	30,44	32,12	130M	18.360
22/06/2020	-1,80%	-0,58	31,60	32,10	31,60	32,37	45M	6.362
19/06/2020	1,55%	0,49	32,18	31,72	31,43	32,20	98M	12.294
18/06/2020	-0,84%	-0,27	31,69	31,53	31,41	31,98	101M	9.244
17/06/2020	2,53%	0,79	31,96	31,30	31,20	31,98	77M	12.521
16/06/2020	-1,36%	-0,43	31,17	32,10	31,13	32,44	103M	14.734
15/06/2020	-2,20%	-0,71	31,60	31,93	31,59	32,35	87M	10.091
12/06/2020	-2,27%	-0,75	32,31	32,40	31,51	32,85	110M	18.132
10/06/2020	-1,17%	-0,39	33,06	33,45	32,68	34,10	99M	14.968
09/06/2020	0,72%	0,24	33,45	32,78	32,67	33,77	173M	19.293
08/06/2020	2,50%	0,81	33,21	32,34	32,23	33,22	149M	17.006
05/06/2020	1,09%	0,35	32,40	32,32	32,02	32,64	204M	20.902
04/06/2020	-0,16%	-0,05	32,05	31,96	31,52	32,39	79M	12.203
03/06/2020	0,31%	0,10	32,10	32,25	31,33	32,78	198M	22.401
02/06/2020	0,88%	0,28	32,00	31,90	31,44	32,00	79M	11.629
01/06/2020	-1,64%	-0,53	31,72	32,00	31,36	32,28	115M	13.477
29/05/2020	-1,62%	-0,53	32,25	32,98	31,75	33,20	1.036M	42.115
28/05/2020	-2,47%	-0,83	32,78	33,55	32,76	33,55	137M	18.797
27/05/2020	6,53%	2,06	33,61	31,40	31,40	33,61	191M	19.968
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	-	-	28,79	27,82	27,22	28,79	49M	9.696

Date,Open,High,Low,Close,Volume
22-Oct-20,29.37,29.74,28.91,29.74,75325134
21-Oct-20,29.28,29.44,29.04,29.10,49955684
20-Oct-20,28.40,29.51,28.40,29.28,175870661
19-Oct-20,28.11,28.41,27.98,28.20,69125661
16-Oct-20,27.80,28.71,27.75,27.92,99547575
15-Oct-20,27.58,28.21,27.42,28.08,193822042
14-Oct-20,27.72,28.07,27.44,27.80,120503316
13-Oct-20,27.49,27.83,27.36,27.58,123468692
09-Oct-20,27.67,27.99,27.41,27.57,81047621
08-Oct-20,27.54,27.81,27.17,27.81,78083082
07-Oct-20,27.78,27.94,27.26,27.45,35041340
06-Oct-20,27.69,28.29,27.61,27.83,72369395
05-Oct-20,27.45,27.79,27.03,27.55,44945753
02-Oct-20,27.66,28.23,27.27,27.42,37877859
01-Oct-20,27.54,28.00,27.18,27.78,103055684
30-Sep-20,27.65,27.69,27.29,27.56,63515801
29-Sep-20,27.73,27.84,27.26,27.57,51906705
28-Sep-20,28.45,28.74,27.48,27.77,83159021
25-Sep-20,28.54,28.62,28.09,28.32,37330548
24-Sep-20,28.60,28.80,28.27,28.63,46888894
23-Sep-20,28.74,29.18,28.44,28.44,88036145
22-Sep-20,28.53,29.02,28.48,29.00,99960323
21-Sep-20,28.68,28.88,28.30,28.50,88960922
18-Sep-20,29.85,29.85,28.90,29.00,75842019
17-Sep-20,29.65,30.19,29.38,30.01,85672740
16-Sep-20,29.74,30.08,29.65,29.95,76952183
15-Sep-20,30.19,30.25,29.62,29.70,100262214
14-Sep-20,28.98,30.05,28.78,30.05,89526468
11-Sep-20,29.78,29.78,28.65,28.84,70417757
10-Sep-20,30.37,30.67,29.60,29.78,50764798
09-Sep-20,29.79,30.47,29.79,30.44,95788239
08-Sep-20,29.35,29.70,28.95,29.52,71907990
04-Sep-20,29.58,29.72,29.10,29.35,78501579
03-Sep-20,29.05,29.95,29.04,29.41,71809293
02-Sep-20,29.23,29.33,28.67,29.03,65173638
01-Sep-20,28.98,29.38,28.61,29.26,75901471
31-Aug-20,29.35,29.36,28.47,28.74,115016155
28-Aug-20,28.86,29.66,28.82,29.50,59353474
27-Aug-20,28.76,28.99,28.45,28.86,117291310
26-Aug-20,29.43,29.58,28.35,28.55,43895012
25-Aug-20,29.42,29.51,29.17,29.27,53431448
24-Aug-20,29.58,29.63,29.08,29.38,60990907
21-Aug-20,29.23,29.77,28.96,29.49,35909040
20-Aug-20,28.81,29.38,28.71,29.28,41406411
19-Aug-20,29.84,29.94,29.20,29.35,67834502
18-Aug-20,29.45,29.89,29.05,29.89,57773274
17-Aug-20,29.84,30.04,28.76,29.03,65812321
14-Aug-20,30.00,30.14,29.18,30.03,53560570
13-Aug-20,30.31,30.71,29.64,29.80,66939963
12-Aug-20,31.12,31.12,29.96,30.20,80275924
11-Aug-20,31.28,31.37,30.71,30.74,49570769
10-Aug-20,31.10,31.49,30.80,31.30,46259400
07-Aug-20,31.60,31.70,30.91,31.18,62822445
06-Aug-20,30.95,31.79,30.76,31.76,48905892
05-Aug-20,30.93,31.11,30.46,30.85,74939803
04-Aug-20,31.03,31.37,30.20,30.57,57184014
03-Aug-20,31.80,32.01,30.91,31.04,61247637
31-Jul-20,31.91,31.91,31.08,31.40,92155344
30-Jul-20,31.00,32.06,30.87,31.73,123594608
29-Jul-20,31.10,31.40,30.81,31.40,70540788
28-Jul-20,31.21,31.60,30.97,31.20,120536790
27-Jul-20,32.43,33.10,32.14,33.01,163876034
24-Jul-20,31.77,32.50,31.15,32.22,132023554
23-Jul-20,31.75,31.95,31.35,31.59,102956669
22-Jul-20,31.18,31.79,31.03,31.71,85104897
21-Jul-20,31.32,31.35,30.97,31.14,78909825
20-Jul-20,30.65,31.15,30.55,31.14,65338399
17-Jul-20,30.60,30.82,30.21,30.65,91727549
16-Jul-20,30.85,31.00,30.01,30.24,91082979
15-Jul-20,30.50,31.00,30.26,30.80,99911011
14-Jul-20,29.97,30.44,29.92,30.39,77972364
13-Jul-20,30.35,30.61,29.92,29.92,52153036
10-Jul-20,30.20,30.40,30.06,30.34,45479854
09-Jul-20,31.03,31.16,30.06,30.26,136771890
08-Jul-20,31.30,31.43,30.60,30.91,115415830
07-Jul-20,31.37,31.58,30.80,31.25,99413532
06-Jul-20,31.14,31.49,30.62,31.49,172430772
03-Jul-20,30.48,30.80,30.29,30.80,26099206
02-Jul-20,31.20,31.23,30.28,30.43,80344177
01-Jul-20,30.85,31.24,30.49,30.81,124663854
30-Jun-20,30.13,30.85,29.96,30.66,78278630
29-Jun-20,30.04,30.41,29.68,30.31,64318074
26-Jun-20,29.98,30.15,29.58,29.96,65441888
25-Jun-20,30.36,30.41,29.57,30.41,80997627
24-Jun-20,30.60,30.78,29.38,30.27,86796253
23-Jun-20,31.88,32.12,30.44,30.55,129540106
22-Jun-20,32.10,32.37,31.60,31.60,45341110
19-Jun-20,31.72,32.20,31.43,32.18,98469747
18-Jun-20,31.53,31.98,31.41,31.69,101242137
17-Jun-20,31.30,31.98,31.20,31.96,76943063
16-Jun-20,32.10,32.44,31.13,31.17,103042453
15-Jun-20,31.93,32.35,31.59,31.60,86897528
12-Jun-20,32.40,32.85,31.51,32.31,110185394
10-Jun-20,33.45,34.10,32.68,33.06,98824892
09-Jun-20,32.78,33.77,32.67,33.45,173393527
08-Jun-20,32.34,33.22,32.23,33.21,148858295
05-Jun-20,32.32,32.64,32.02,32.40,203682356
04-Jun-20,31.96,32.39,31.52,32.05,78797513
03-Jun-20,32.25,32.78,31.33,32.10,197554662
02-Jun-20,31.90,32.00,31.44,32.00,79384830
01-Jun-20,32.00,32.28,31.36,31.72,115159279
29-May-20,32.98,33.20,31.75,32.25,1035548577
28-May-20,33.55,33.55,32.76,32.78,136641090
27-May-20,31.40,33.61,31.40,33.61,190502845
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CPFE3

cotações, gráficos e mais...