papéis
login
mais

Cotação atual, histórico e gráfico do papel: CPFE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: cpfe3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/08/20202,95%0,9131,7630,9530,7631,7949M8.124
05/08/20200,92%0,2830,8530,9330,4631,1175M12.589
04/08/2020-1,51%-0,4730,5731,0330,2031,3757M10.650
03/08/2020-1,15%-0,3631,0431,8030,9132,0161M10.416
31/07/2020-1,04%-0,3331,4031,9131,0831,9192M9.267
30/07/20201,05%0,3331,7331,0030,8732,06124M15.348
29/07/20200,64%0,2031,4031,1030,8131,4071M7.382
28/07/2020-5,48%-1,8131,2031,2130,9731,60121M14.855
27/07/20202,45%0,7933,0132,4332,1433,10164M13.897
24/07/20201,99%0,6332,2231,7731,1532,50132M14.841
23/07/2020-0,38%-0,1231,5931,7531,3531,95103M12.141
22/07/20201,83%0,5731,7131,1831,0331,7985M13.299
21/07/20200,00%0,0031,1431,3230,9731,3579M10.689
20/07/20201,60%0,4931,1430,6530,5531,1565M10.041
17/07/20201,36%0,4130,6530,6030,2130,8292M16.877
16/07/2020-1,82%-0,5630,2430,8530,0131,0091M17.376
15/07/20201,35%0,4130,8030,5030,2631,00100M16.135
14/07/20201,57%0,4730,3929,9729,9230,4478M10.864
13/07/2020-1,38%-0,4229,9230,3529,9230,6152M8.060
10/07/20200,26%0,0830,3430,2030,0630,4045M6.988
09/07/2020-2,10%-0,6530,2631,0330,0631,16137M14.759
08/07/2020-1,09%-0,3430,9131,3030,6031,43115M14.271
07/07/2020-0,76%-0,2431,2531,3730,8031,5899M15.907
06/07/20202,24%0,6931,4931,1430,6231,49172M27.688
03/07/20201,22%0,3730,8030,4830,2930,8026M5.093
02/07/2020-1,23%-0,3830,4331,2030,2831,2380M11.667
01/07/20200,49%0,1530,8130,8530,4931,24125M12.447
30/06/20201,15%0,3530,6630,1329,9630,8578M13.593
29/06/20201,17%0,3530,3130,0429,6830,4164M12.247
26/06/2020-1,48%-0,4529,9629,9829,5830,1565M12.265
25/06/20200,46%0,1430,4130,3629,5730,4181M14.847
24/06/2020-0,92%-0,2830,2730,6029,3830,7887M11.313
23/06/2020-3,32%-1,0530,5531,8830,4432,12130M18.360
22/06/2020-1,80%-0,5831,6032,1031,6032,3745M6.362
19/06/20201,55%0,4932,1831,7231,4332,2098M12.294
18/06/2020-0,84%-0,2731,6931,5331,4131,98101M9.244
17/06/20202,53%0,7931,9631,3031,2031,9877M12.521
16/06/2020-1,36%-0,4331,1732,1031,1332,44103M14.734
15/06/2020-2,20%-0,7131,6031,9331,5932,3587M10.091
12/06/2020-2,27%-0,7532,3132,4031,5132,85110M18.132
10/06/2020-1,17%-0,3933,0633,4532,6834,1099M14.968
09/06/20200,72%0,2433,4532,7832,6733,77173M19.293
08/06/20202,50%0,8133,2132,3432,2333,22149M17.006
05/06/20201,09%0,3532,4032,3232,0232,64204M20.902
04/06/2020-0,16%-0,0532,0531,9631,5232,3979M12.203
03/06/20200,31%0,1032,1032,2531,3332,78198M22.401
02/06/20200,88%0,2832,0031,9031,4432,0079M11.629
01/06/2020-1,64%-0,5331,7232,0031,3632,28115M13.477
29/05/2020-1,62%-0,5332,2532,9831,7533,201.036M42.115
28/05/2020-2,47%-0,8332,7833,5532,7633,55137M18.797
27/05/20206,53%2,0633,6131,4031,4033,61191M19.968
26/05/2020-0,85%-0,2731,5531,9631,3132,70123M16.612
25/05/20204,09%1,2531,8231,3431,3432,0389M10.017
22/05/20202,52%0,7530,5729,8229,7430,73115M14.607
21/05/20204,16%1,1929,8228,9128,6730,31166M17.785
20/05/2020-2,62%-0,7728,6329,5028,5229,85142M18.023
19/05/2020-2,81%-0,8529,4030,5029,1130,62122M17.872
18/05/20201,89%0,5630,2530,7030,0230,7084M12.623
15/05/20201,16%0,3429,6929,8329,3830,11118M17.163
14/05/20204,08%1,1529,3528,1027,6229,3879M12.848
13/05/2020-2,73%-0,7928,2029,2427,9429,97170M25.652
12/05/2020-0,62%-0,1828,9929,4528,9929,9495M14.661
11/05/2020-1,62%-0,4829,1729,5228,5729,6259M9.820
08/05/20205,18%1,4629,6528,7828,0329,8770M11.475
07/05/2020-6,35%-1,9128,1930,5328,1930,56153M19.748
06/05/2020-0,95%-0,2930,1030,5029,7530,77104M16.819
05/05/20203,19%0,9430,3929,3029,1230,85126M17.116
04/05/20201,41%0,4129,4528,2027,9529,53142M18.255
30/04/2020-3,33%-1,0029,0429,9729,0430,93313M19.852
29/04/2020-2,15%-0,6630,0431,0029,7431,30130M16.771
28/04/20203,47%1,0330,7030,2529,8530,95155M16.385
27/04/20206,15%1,7229,6728,1528,1529,89113M11.477
24/04/2020-6,65%-1,9927,9529,6327,0029,85110M14.296
23/04/2020-0,53%-0,1629,9430,2329,6030,6663M8.636
22/04/20200,27%0,0830,1029,7029,7030,9696M14.498
20/04/20201,45%0,4330,0229,0728,9730,43110M16.322
17/04/2020-0,60%-0,1829,5930,1329,4530,4487M12.573
16/04/20200,51%0,1529,7729,6429,1630,19108M15.116
15/04/20200,41%0,1229,6229,0329,0230,38161M16.504
14/04/20202,47%0,7129,5029,2228,9230,06100M15.700
13/04/20203,56%0,9928,7927,8227,2228,7949M9.696
09/04/20200,72%0,2027,8027,8927,4028,0796M12.317
08/04/20201,02%0,2827,6027,3526,6127,77110M11.716
07/04/20202,94%0,7827,3227,1127,0029,18148M21.445
06/04/20202,75%0,7126,5426,8325,7627,1984M13.851
03/04/2020-0,27%-0,0725,8325,9025,1326,41116M12.879
02/04/2020-1,48%-0,3925,9026,3025,6326,8558M8.280
01/04/2020-2,16%-0,5826,2925,9925,8026,8691M17.765
31/03/2020-0,70%-0,1926,8727,2226,3028,3581M12.739
30/03/20200,26%0,0727,0627,2126,7628,1187M15.029
27/03/2020-3,85%-1,0826,9926,5026,4127,8083M10.440
26/03/20207,84%2,0428,0725,8725,6229,00134M18.025
25/03/20202,89%0,7326,0325,4924,9526,78119M15.158
24/03/20207,66%1,8025,3025,0123,8025,98128M17.040
23/03/2020-6,93%-1,7523,5025,1022,1825,18131M19.842
20/03/20203,06%0,7525,2525,5024,6226,38146M19.163
19/03/2020-2,78%-0,7024,5024,3523,4125,57158M20.296
18/03/2020-13,67%-3,9925,2028,2222,8428,22162M20.192
17/03/20203,88%1,0929,1928,6028,4030,30139M23.036
16/03/2020-7,32%-2,2228,1027,5025,9029,0185M12.519
13/03/20208,79%2,4530,3230,8328,1830,83163M15.630
12/03/2020-13,18%-4,2327,8728,2024,5128,69139M16.038
11/03/2020-6,85%-2,3632,1033,7330,0834,20142M16.915
10/03/20201,35%0,4634,4636,0533,3936,20191M16.000
09/03/2020-8,11%-3,0034,0035,2233,1535,22147M16.141
06/03/2020-2,12%-0,8037,0036,7635,3837,00124M10.811
05/03/2020-3,32%-1,3037,8038,6137,2838,8999M9.807
04/03/20205,48%2,0339,1037,2237,1639,10106M12.260
03/03/2020-0,03%-0,0137,0737,2036,2737,76101M11.055
02/03/20204,36%1,5537,0835,5335,3237,1149M7.080
28/02/2020-0,31%-0,1135,5335,3433,8235,53165M18.591
27/02/2020-1,90%-0,6935,6435,9535,2336,60100M13.071
26/02/2020-3,74%-1,4136,3336,2635,9536,6366M9.514
21/02/2020-0,16%-0,0637,7437,7037,2937,7660M7.726
20/02/2020-1,69%-0,6537,8038,2137,5938,3637M3.161
19/02/20201,18%0,4538,4538,0537,7838,4696M6.496
18/02/2020-0,39%-0,1538,0038,0037,5538,2032M4.380
17/02/20201,54%0,5838,1537,6237,6238,2931M3.995
14/02/20200,08%0,0337,5737,5837,0137,8275M7.274
13/02/2020-1,11%-0,4237,5437,8137,4438,10195M4.711
12/02/20200,74%0,2837,9637,8337,4838,3575M10.168
11/02/20202,20%0,8137,6837,0636,9437,8964M7.514
10/02/2020-2,46%-0,9336,8737,7236,7137,7366M8.026
07/02/2020-1,18%-0,4537,8038,3037,6038,6239M4.034
06/02/2020-2,42%-0,9538,2539,3638,2539,4877M7.283
05/02/20202,22%0,8539,2038,6338,0139,52276M9.993
04/02/2020-1,67%-0,6538,3539,1838,3039,61139M16.274
03/02/20201,91%0,7339,0038,3138,2139,51113M11.964
31/01/2020-0,49%-0,1938,2738,0037,7838,46105M11.629
30/01/20200,60%0,2338,4637,5137,3638,46114M12.561
29/01/20202,74%1,0238,2337,3637,3638,6975M6.240
28/01/20200,57%0,2137,2137,3937,1737,5479M7.072
27/01/2020-2,45%-0,9337,0037,4037,0037,7253M7.060
24/01/2020--37,9338,3037,8638,3066M6.699


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito