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
24/09/2021	-0,69%	-0,19	27,51	27,50	27,41	27,64	30M	5.742
23/09/2021	0,11%	0,03	27,70	27,71	27,52	27,96	43M	7.121
22/09/2021	-1,25%	-0,35	27,67	28,03	27,59	28,17	52M	9.615
21/09/2021	1,56%	0,43	28,02	27,74	27,52	28,41	51M	8.568
20/09/2021	-0,76%	-0,21	27,59	27,72	27,46	28,10	60M	11.078
17/09/2021	0,47%	0,13	27,80	27,60	27,34	27,80	79M	9.808
16/09/2021	-0,32%	-0,09	27,67	27,65	27,45	27,83	31M	5.852
15/09/2021	-0,43%	-0,12	27,76	27,87	27,44	27,87	38M	6.944
14/09/2021	-0,14%	-0,04	27,88	27,90	27,76	28,38	41M	8.003
13/09/2021	0,07%	0,02	27,92	28,20	27,67	28,20	39M	7.779
10/09/2021	0,14%	0,04	27,90	27,97	27,39	28,19	60M	12.600

09/09/2021	2,96%	0,80	27,86	27,04	26,71	27,96	68M	13.188
08/09/2021	-1,81%	-0,50	27,06	27,56	26,81	27,56	71M	14.291
06/09/2021	0,84%	0,23	27,56	26,91	26,91	27,59	32M	5.969
03/09/2021	0,40%	0,11	27,33	27,35	26,90	27,35	105M	10.611
02/09/2021	-0,69%	-0,19	27,22	27,18	26,89	27,43	66M	10.438
01/09/2021	-5,61%	-1,63	27,41	27,52	27,04	28,11	86M	13.854
31/08/2021	0,07%	0,02	29,04	29,06	28,75	29,17	110M	14.063
30/08/2021	0,10%	0,03	29,02	29,12	28,70	29,12	96M	6.939
27/08/2021	0,62%	0,18	28,99	28,85	28,16	29,00	73M	9.822
26/08/2021	-0,72%	-0,21	28,81	29,11	28,73	29,20	69M	8.046
25/08/2021	0,90%	0,26	29,02	28,63	28,50	29,16	152M	13.331
24/08/2021	3,83%	1,06	28,76	27,94	27,71	28,80	74M	11.789
23/08/2021	-1,25%	-0,35	27,70	28,19	27,42	28,23	59M	10.116
20/08/2021	1,81%	0,50	28,05	27,20	27,14	28,15	71M	12.089
19/08/2021	4,16%	1,10	27,55	26,32	26,26	27,69	73M	12.416
18/08/2021	-2,04%	-0,55	26,45	27,10	26,37	27,10	70M	15.530
17/08/2021	0,15%	0,04	27,00	26,89	26,34	27,17	89M	17.175
16/08/2021	2,04%	0,54	26,96	26,25	26,23	27,50	113M	22.468
13/08/2021	8,28%	2,02	26,42	24,75	24,66	26,45	102M	16.734
12/08/2021	-0,41%	-0,10	24,40	24,40	24,26	24,71	22M	6.022
11/08/2021	-1,21%	-0,30	24,50	24,84	24,39	24,86	69M	8.853
10/08/2021	-1,47%	-0,37	24,80	25,19	24,72	25,30	37M	6.874
09/08/2021	0,60%	0,15	25,17	24,97	24,93	25,52	64M	10.287
06/08/2021	0,04%	0,01	25,02	25,00	24,85	25,25	33M	8.442
05/08/2021	-2,46%	-0,63	25,01	25,88	24,97	26,20	55M	10.271
04/08/2021	0,43%	0,11	25,64	25,37	25,32	25,91	45M	9.752
03/08/2021	0,43%	0,11	25,53	25,43	25,12	25,57	37M	8.936
02/08/2021	0,39%	0,10	25,42	25,60	25,42	25,84	30M	6.430
30/07/2021	-2,05%	-0,53	25,32	25,72	25,28	25,80	53M	7.579
29/07/2021	-2,38%	-0,63	25,85	26,43	25,73	26,58	39M	6.735
28/07/2021	0,00%	0,00	26,48	26,53	26,11	26,63	34M	7.544
27/07/2021	1,89%	0,49	26,48	25,91	25,91	26,63	51M	9.964
26/07/2021	-0,61%	-0,16	25,99	26,17	25,84	26,17	26M	5.810
23/07/2021	-1,54%	-0,41	26,15	26,52	26,00	26,68	45M	8.658
22/07/2021	0,72%	0,19	26,56	26,25	26,25	26,78	26M	5.161
21/07/2021	0,65%	0,17	26,37	26,23	26,12	26,49	37M	6.094
20/07/2021	-0,11%	-0,03	26,20	26,24	26,07	26,41	26M	4.933
19/07/2021	-1,21%	-0,32	26,23	26,50	26,04	26,66	38M	7.420
16/07/2021	-1,41%	-0,38	26,55	26,93	26,55	27,40	55M	6.653
15/07/2021	-0,33%	-0,09	26,93	26,91	26,52	26,99	47M	6.041
14/07/2021	1,66%	0,44	27,02	26,75	26,66	27,21	30M	5.939
13/07/2021	-1,37%	-0,37	26,58	27,00	26,33	27,03	42M	7.307
12/07/2021	1,70%	0,45	26,95	26,47	26,47	27,03	40M	7.621
08/07/2021	-1,34%	-0,36	26,50	26,50	26,31	27,04	45M	9.730
07/07/2021	0,60%	0,16	26,86	26,90	26,54	26,92	33M	7.057
06/07/2021	-0,93%	-0,25	26,70	26,95	26,43	26,96	59M	10.740
05/07/2021	0,48%	0,13	26,95	26,70	26,53	27,08	29M	5.052
02/07/2021	0,98%	0,26	26,82	26,56	26,40	26,83	41M	7.641
01/07/2021	-1,30%	-0,35	26,56	26,82	26,25	26,87	47M	8.992
30/06/2021	-0,88%	-0,24	26,91	26,98	26,52	27,05	63M	10.073
29/06/2021	-0,73%	-0,20	27,15	27,29	26,67	27,29	50M	9.619
28/06/2021	-0,65%	-0,18	27,35	27,76	27,28	27,76	44M	7.565
25/06/2021	-2,55%	-0,72	27,53	28,04	27,34	28,21	51M	8.723
24/06/2021	0,78%	0,22	28,25	28,16	27,92	28,27	43M	7.800
23/06/2021	-1,82%	-0,52	28,03	28,55	28,00	28,61	31M	5.846
22/06/2021	-0,83%	-0,24	28,55	28,72	28,11	28,74	43M	8.013
21/06/2021	-0,52%	-0,15	28,79	28,96	28,50	29,00	42M	8.392
18/06/2021	-0,79%	-0,23	28,94	29,15	28,66	29,39	42M	6.996
17/06/2021	0,93%	0,27	29,17	28,90	28,86	29,29	42M	8.411
16/06/2021	-1,06%	-0,31	28,90	29,23	28,81	29,41	60M	12.293
15/06/2021	-0,38%	-0,11	29,21	29,32	28,89	29,43	47M	6.887
14/06/2021	0,76%	0,22	29,32	29,15	29,09	29,46	33M	6.639
11/06/2021	-2,55%	-0,76	29,10	29,94	29,02	29,94	31M	6.477
10/06/2021	2,65%	0,77	29,86	29,19	29,18	29,95	50M	7.482
09/06/2021	-2,22%	-0,66	29,09	29,86	29,04	29,86	51M	8.038
08/06/2021	-0,77%	-0,23	29,75	29,96	29,58	29,99	26M	4.429
07/06/2021	0,37%	0,11	29,98	29,84	29,73	30,08	37M	6.446
04/06/2021	1,15%	0,34	29,87	29,56	29,23	29,87	25M	5.199
02/06/2021	-0,07%	-0,02	29,53	29,61	29,42	29,93	61M	9.033
01/06/2021	2,93%	0,84	29,55	28,87	28,83	29,59	41M	8.259
31/05/2021	-1,03%	-0,30	28,71	29,02	28,55	29,23	36M	7.349
28/05/2021	-1,33%	-0,39	29,01	29,25	28,59	29,53	98M	10.886
27/05/2021	0,51%	0,15	29,40	29,26	28,96	29,43	139M	10.604
26/05/2021	0,55%	0,16	29,25	29,11	29,07	29,65	67M	7.497
25/05/2021	0,59%	0,17	29,09	28,99	28,82	29,30	51M	8.747
24/05/2021	0,42%	0,12	28,92	28,99	28,89	29,26	29M	5.331
21/05/2021	0,14%	0,04	28,80	28,70	28,50	28,96	60M	8.683
20/05/2021	0,70%	0,20	28,76	28,48	28,38	28,95	56M	6.957
19/05/2021	2,40%	0,67	28,56	27,70	27,70	28,85	71M	8.930
18/05/2021	-0,39%	-0,11	27,89	27,98	27,77	28,17	57M	6.888
17/05/2021	-1,30%	-0,37	28,00	28,44	27,84	28,44	36M	7.316
14/05/2021	1,83%	0,51	28,37	28,00	27,93	28,59	42M	6.198
13/05/2021	2,39%	0,65	27,86	27,39	27,27	28,19	46M	9.974
12/05/2021	-3,61%	-1,02	27,21	27,84	27,16	27,89	53M	8.780
11/05/2021	2,10%	0,58	28,23	27,48	27,27	28,25	53M	7.637
10/05/2021	-1,43%	-0,40	27,65	28,18	27,64	28,20	62M	11.016
07/05/2021	2,22%	0,61	28,05	27,53	27,42	28,27	60M	8.352
06/05/2021	0,51%	0,14	27,44	27,22	27,02	27,44	65M	13.845
05/05/2021	-0,80%	-0,22	27,30	27,65	26,90	27,66	73M	10.764
04/05/2021	-0,40%	-0,11	27,52	27,63	27,27	27,85	83M	13.076
03/05/2021	-5,86%	-1,72	27,63	27,97	27,63	28,26	69M	11.122
30/04/2021	-3,83%	-1,17	29,35	30,40	29,35	30,57	98M	17.007
29/04/2021	0,79%	0,24	30,52	30,23	30,20	30,81	70M	10.047
28/04/2021	0,93%	0,28	30,28	30,14	29,92	30,30	91M	11.458
27/04/2021	-1,48%	-0,45	30,00	30,37	30,00	30,51	74M	11.623
26/04/2021	-0,75%	-0,23	30,45	31,19	30,25	31,19	40M	8.629
23/04/2021	0,62%	0,19	30,68	30,63	30,29	30,71	84M	12.629
22/04/2021	-0,75%	-0,23	30,49	30,98	30,37	31,03	59M	11.776
20/04/2021	-0,90%	-0,28	30,72	30,89	30,46	31,17	117M	12.451
19/04/2021	-0,74%	-0,23	31,00	31,00	30,74	31,39	57M	7.707
16/04/2021	2,23%	0,68	31,23	30,23	30,23	31,25	75M	10.839
15/04/2021	0,23%	0,07	30,55	30,28	30,22	30,89	67M	12.144
14/04/2021	0,10%	0,03	30,48	30,30	30,24	30,75	79M	12.229
13/04/2021	-0,65%	-0,20	30,45	30,26	30,18	30,73	65M	9.286
12/04/2021	2,17%	0,65	30,65	30,15	30,02	30,83	58M	10.451
09/04/2021	-1,61%	-0,49	30,00	30,18	29,93	30,55	79M	14.703
08/04/2021	-0,49%	-0,15	30,49	30,79	30,35	30,88	63M	9.313
07/04/2021	-1,54%	-0,48	30,64	30,98	30,54	31,27	45M	9.357
06/04/2021	1,70%	0,52	31,12	30,65	30,56	31,33	67M	11.202
05/04/2021	1,93%	0,58	30,60	30,40	30,14	31,00	65M	10.556
01/04/2021	-1,31%	-0,40	30,02	30,62	29,90	30,70	99M	14.864
31/03/2021	1,10%	0,33	30,42	30,49	30,27	30,81	88M	13.043
30/03/2021	0,91%	0,27	30,09	29,61	29,61	30,33	72M	11.093
29/03/2021	-1,49%	-0,45	29,82	29,68	29,41	30,01	43M	8.376
26/03/2021	-1,62%	-0,50	30,27	30,50	29,57	30,50	121M	15.807
25/03/2021	2,57%	0,77	30,77	29,85	29,70	30,95	134M	20.536
24/03/2021	-2,44%	-0,75	30,00	30,75	29,93	30,80	68M	9.520
23/03/2021	-1,13%	-0,35	30,75	30,68	30,63	31,20	56M	8.467
22/03/2021	-1,83%	-0,58	31,10	31,21	30,84	31,85	49M	8.733
19/03/2021	3,66%	1,12	31,68	30,72	30,49	31,71	79M	8.052
18/03/2021	-2,21%	-0,69	30,56	30,94	30,44	31,30	49M	7.872
17/03/2021	2,90%	0,88	31,25	30,31	30,07	31,44	101M	12.954
16/03/2021	-	-	30,37	29,89	29,87	30,51	55M	8.245

Date,Open,High,Low,Close,Volume
24-Sep-21,27.50,27.64,27.41,27.51,30038929
23-Sep-21,27.71,27.96,27.52,27.70,42749372
22-Sep-21,28.03,28.17,27.59,27.67,52385619
21-Sep-21,27.74,28.41,27.52,28.02,50940042
20-Sep-21,27.72,28.10,27.46,27.59,60195086
17-Sep-21,27.60,27.80,27.34,27.80,79141327
16-Sep-21,27.65,27.83,27.45,27.67,30991845
15-Sep-21,27.87,27.87,27.44,27.76,38343743
14-Sep-21,27.90,28.38,27.76,27.88,40982974
13-Sep-21,28.20,28.20,27.67,27.92,38888062
10-Sep-21,27.97,28.19,27.39,27.90,60424966
09-Sep-21,27.04,27.96,26.71,27.86,67749418
08-Sep-21,27.56,27.56,26.81,27.06,71211912
06-Sep-21,26.91,27.59,26.91,27.56,31874102
03-Sep-21,27.35,27.35,26.90,27.33,104690146
02-Sep-21,27.18,27.43,26.89,27.22,65601849
01-Sep-21,27.52,28.11,27.04,27.41,85788883
31-Aug-21,29.06,29.17,28.75,29.04,109910549
30-Aug-21,29.12,29.12,28.70,29.02,96285088
27-Aug-21,28.85,29.00,28.16,28.99,73145438
26-Aug-21,29.11,29.20,28.73,28.81,69315075
25-Aug-21,28.63,29.16,28.50,29.02,151618280
24-Aug-21,27.94,28.80,27.71,28.76,74153478
23-Aug-21,28.19,28.23,27.42,27.70,59340786
20-Aug-21,27.20,28.15,27.14,28.05,70639933
19-Aug-21,26.32,27.69,26.26,27.55,73224714
18-Aug-21,27.10,27.10,26.37,26.45,69579843
17-Aug-21,26.89,27.17,26.34,27.00,89274497
16-Aug-21,26.25,27.50,26.23,26.96,112803906
13-Aug-21,24.75,26.45,24.66,26.42,102153698
12-Aug-21,24.40,24.71,24.26,24.40,22456884
11-Aug-21,24.84,24.86,24.39,24.50,68903131
10-Aug-21,25.19,25.30,24.72,24.80,37166718
09-Aug-21,24.97,25.52,24.93,25.17,64158985
06-Aug-21,25.00,25.25,24.85,25.02,33306257
05-Aug-21,25.88,26.20,24.97,25.01,55203364
04-Aug-21,25.37,25.91,25.32,25.64,44727384
03-Aug-21,25.43,25.57,25.12,25.53,37303326
02-Aug-21,25.60,25.84,25.42,25.42,29842825
30-Jul-21,25.72,25.80,25.28,25.32,53128259
29-Jul-21,26.43,26.58,25.73,25.85,38953091
28-Jul-21,26.53,26.63,26.11,26.48,34448982
27-Jul-21,25.91,26.63,25.91,26.48,51258379
26-Jul-21,26.17,26.17,25.84,25.99,25826854
23-Jul-21,26.52,26.68,26.00,26.15,45425516
22-Jul-21,26.25,26.78,26.25,26.56,26267115
21-Jul-21,26.23,26.49,26.12,26.37,37176839
20-Jul-21,26.24,26.41,26.07,26.20,26479428
19-Jul-21,26.50,26.66,26.04,26.23,38463898
16-Jul-21,26.93,27.40,26.55,26.55,55399172
15-Jul-21,26.91,26.99,26.52,26.93,47065185
14-Jul-21,26.75,27.21,26.66,27.02,30385995
13-Jul-21,27.00,27.03,26.33,26.58,42039051
12-Jul-21,26.47,27.03,26.47,26.95,40447325
08-Jul-21,26.50,27.04,26.31,26.50,44818077
07-Jul-21,26.90,26.92,26.54,26.86,32969045
06-Jul-21,26.95,26.96,26.43,26.70,58628128
05-Jul-21,26.70,27.08,26.53,26.95,28690017
02-Jul-21,26.56,26.83,26.40,26.82,40675137
01-Jul-21,26.82,26.87,26.25,26.56,47494343
30-Jun-21,26.98,27.05,26.52,26.91,63329772
29-Jun-21,27.29,27.29,26.67,27.15,49855191
28-Jun-21,27.76,27.76,27.28,27.35,44404107
25-Jun-21,28.04,28.21,27.34,27.53,51049850
24-Jun-21,28.16,28.27,27.92,28.25,42962583
23-Jun-21,28.55,28.61,28.00,28.03,31192804
22-Jun-21,28.72,28.74,28.11,28.55,42832722
21-Jun-21,28.96,29.00,28.50,28.79,41774856
18-Jun-21,29.15,29.39,28.66,28.94,41711693
17-Jun-21,28.90,29.29,28.86,29.17,42149245
16-Jun-21,29.23,29.41,28.81,28.90,60001928
15-Jun-21,29.32,29.43,28.89,29.21,47034489
14-Jun-21,29.15,29.46,29.09,29.32,33423973
11-Jun-21,29.94,29.94,29.02,29.10,30968435
10-Jun-21,29.19,29.95,29.18,29.86,50210588
09-Jun-21,29.86,29.86,29.04,29.09,50836116
08-Jun-21,29.96,29.99,29.58,29.75,26098042
07-Jun-21,29.84,30.08,29.73,29.98,37241591
04-Jun-21,29.56,29.87,29.23,29.87,24623034
02-Jun-21,29.61,29.93,29.42,29.53,61235245
01-Jun-21,28.87,29.59,28.83,29.55,41037124
31-May-21,29.02,29.23,28.55,28.71,36248709
28-May-21,29.25,29.53,28.59,29.01,98498832
27-May-21,29.26,29.43,28.96,29.40,138523366
26-May-21,29.11,29.65,29.07,29.25,66831879
25-May-21,28.99,29.30,28.82,29.09,50549654
24-May-21,28.99,29.26,28.89,28.92,28641940
21-May-21,28.70,28.96,28.50,28.80,60113461
20-May-21,28.48,28.95,28.38,28.76,55897815
19-May-21,27.70,28.85,27.70,28.56,71468256
18-May-21,27.98,28.17,27.77,27.89,56954028
17-May-21,28.44,28.44,27.84,28.00,35824451
14-May-21,28.00,28.59,27.93,28.37,41978505
13-May-21,27.39,28.19,27.27,27.86,46437812
12-May-21,27.84,27.89,27.16,27.21,52694569
11-May-21,27.48,28.25,27.27,28.23,53079416
10-May-21,28.18,28.20,27.64,27.65,61565521
07-May-21,27.53,28.27,27.42,28.05,60077741
06-May-21,27.22,27.44,27.02,27.44,64560573
05-May-21,27.65,27.66,26.90,27.30,72558049
04-May-21,27.63,27.85,27.27,27.52,83093229
03-May-21,27.97,28.26,27.63,27.63,69049976
30-Apr-21,30.40,30.57,29.35,29.35,98098252
29-Apr-21,30.23,30.81,30.20,30.52,69731258
28-Apr-21,30.14,30.30,29.92,30.28,90779567
27-Apr-21,30.37,30.51,30.00,30.00,74013037
26-Apr-21,31.19,31.19,30.25,30.45,40351836
23-Apr-21,30.63,30.71,30.29,30.68,84067613
22-Apr-21,30.98,31.03,30.37,30.49,59261296
20-Apr-21,30.89,31.17,30.46,30.72,116746137
19-Apr-21,31.00,31.39,30.74,31.00,56764954
16-Apr-21,30.23,31.25,30.23,31.23,75384460
15-Apr-21,30.28,30.89,30.22,30.55,66700062
14-Apr-21,30.30,30.75,30.24,30.48,78695113
13-Apr-21,30.26,30.73,30.18,30.45,64956067
12-Apr-21,30.15,30.83,30.02,30.65,58001259
09-Apr-21,30.18,30.55,29.93,30.00,78690739
08-Apr-21,30.79,30.88,30.35,30.49,63176747
07-Apr-21,30.98,31.27,30.54,30.64,45227915
06-Apr-21,30.65,31.33,30.56,31.12,67226760
05-Apr-21,30.40,31.00,30.14,30.60,65326377
01-Apr-21,30.62,30.70,29.90,30.02,98710599
31-Mar-21,30.49,30.81,30.27,30.42,88232164
30-Mar-21,29.61,30.33,29.61,30.09,72123420
29-Mar-21,29.68,30.01,29.41,29.82,42622743
26-Mar-21,30.50,30.50,29.57,30.27,121291070
25-Mar-21,29.85,30.95,29.70,30.77,134168010
24-Mar-21,30.75,30.80,29.93,30.00,67614983
23-Mar-21,30.68,31.20,30.63,30.75,56395578
22-Mar-21,31.21,31.85,30.84,31.10,48681263
19-Mar-21,30.72,31.71,30.49,31.68,79290420
18-Mar-21,30.94,31.30,30.44,30.56,49429572
17-Mar-21,30.31,31.44,30.07,31.25,100878282
16-Mar-21,29.89,30.51,29.87,30.37,54856213

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CPFE3

cotações, gráficos e mais...