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
26/08/2026	0,70%	0,31	44,55	44,30	44,24	45,08	46M	6.319
25/08/2026	3,24%	1,39	44,24	42,86	42,86	44,99	85M	11.456
24/08/2026	1,25%	0,53	42,85	42,05	41,76	43,21	47M	5.664
21/08/2026	0,17%	0,07	42,32	42,54	42,32	43,17	43M	6.316
20/08/2026	-0,09%	-0,04	42,25	42,11	41,98	42,95	53M	7.472
19/08/2026	2,70%	1,11	42,29	41,75	41,71	42,56	58M	8.468
18/08/2026	0,46%	0,19	41,18	40,99	40,93	41,63	60M	6.745
17/08/2026	-0,73%	-0,30	40,99	41,20	40,76	41,53	102M	9.646
14/08/2026	-4,49%	-1,94	41,29	43,27	40,24	43,31	212M	22.065
13/08/2026	0,28%	0,12	43,23	43,39	42,83	43,65	97M	11.166
12/08/2026	-1,24%	-0,54	43,11	43,85	43,03	43,87	52M	6.751
11/08/2026	-1,69%	-0,75	43,65	44,38	43,24	44,58	53M	5.861
10/08/2026	-0,89%	-0,40	44,40	44,69	43,96	44,90	57M	5.928
07/08/2026	-2,29%	-1,05	44,80	45,51	44,51	45,63	40M	4.332
06/08/2026	-0,52%	-0,24	45,85	45,80	45,52	46,30	43M	4.626
05/08/2026	-0,56%	-0,26	46,09	46,64	46,06	47,05	50M	5.362
04/08/2026	0,52%	0,24	46,35	46,59	46,18	47,07	36M	4.389
03/08/2026	-0,07%	-0,03	46,11	46,32	45,10	46,75	111M	7.832
31/07/2026	0,11%	0,05	46,14	46,56	45,90	46,64	37M	4.548
30/07/2026	2,90%	1,30	46,09	45,05	45,05	46,09	34M	3.457
29/07/2026	-2,55%	-1,17	44,79	45,97	44,65	45,97	76M	4.065
28/07/2026	2,70%	1,21	45,96	45,72	45,53	46,23	65M	6.803
27/07/2026	-0,75%	-0,34	44,75	45,16	44,43	45,44	71M	8.060
24/07/2026	-2,44%	-1,13	45,09	45,97	44,99	46,36	48M	5.746
23/07/2026	-1,05%	-0,49	46,22	46,43	46,02	46,64	43M	4.375
22/07/2026	0,67%	0,31	46,71	46,72	45,84	46,89	59M	7.526
21/07/2026	0,17%	0,08	46,40	46,27	46,01	46,75	44M	5.169
20/07/2026	-1,17%	-0,55	46,32	46,75	45,94	46,87	48M	5.992
17/07/2026	-0,68%	-0,32	46,87	47,18	46,83	47,56	61M	6.463
16/07/2026	0,77%	0,36	47,19	46,86	46,22	47,19	55M	6.689
15/07/2026	-0,78%	-0,37	46,83	47,39	46,71	47,39	71M	8.521
14/07/2026	0,77%	0,36	47,20	47,16	46,89	47,32	46M	6.362
13/07/2026	-2,15%	-1,03	46,84	47,88	46,84	47,88	35M	4.219
10/07/2026	3,41%	1,58	47,87	47,18	46,96	47,87	44M	6.260
09/07/2026	1,83%	0,83	46,29	45,65	45,16	46,42	44M	5.838
08/07/2026	0,04%	0,02	45,46	45,30	44,83	45,52	34M	4.386
07/07/2026	1,25%	0,56	45,44	45,13	45,02	46,17	52M	4.823
06/07/2026	-1,77%	-0,81	44,88	45,48	44,88	45,67	46M	4.092
03/07/2026	1,31%	0,59	45,69	45,22	45,02	45,84	29M	3.930
02/07/2026	1,90%	0,84	45,10	44,50	44,28	45,14	94M	7.040
01/07/2026	-1,16%	-0,52	44,26	44,55	43,88	44,55	41M	5.044
30/06/2026	-0,82%	-0,37	44,78	45,01	44,18	45,01	68M	6.053
29/06/2026	-0,77%	-0,35	45,15	45,67	44,93	45,67	31M	3.065
26/06/2026	0,84%	0,38	45,50	45,00	44,80	45,66	121M	6.396
25/06/2026	1,69%	0,75	45,12	44,62	44,38	45,40	77M	7.286
24/06/2026	0,57%	0,25	44,37	43,93	43,93	44,55	51M	6.587
23/06/2026	-0,56%	-0,25	44,12	44,02	43,80	44,71	50M	4.941
22/06/2026	1,12%	0,49	44,37	43,89	43,89	44,71	51M	4.944
19/06/2026	-0,30%	-0,13	43,88	44,20	43,70	44,38	38M	3.624
18/06/2026	1,34%	0,58	44,01	43,48	43,27	44,30	82M	8.980
17/06/2026	-0,78%	-0,34	43,43	44,07	43,19	44,27	37M	5.053
16/06/2026	-0,68%	-0,30	43,77	44,07	43,43	44,12	35M	4.270
15/06/2026	-0,79%	-0,35	44,07	45,02	44,01	45,15	66M	6.461
12/06/2026	0,11%	0,05	44,42	44,04	43,93	44,89	45M	6.216
11/06/2026	2,52%	1,09	44,37	43,38	43,14	44,37	53M	6.021
10/06/2026	-0,73%	-0,32	43,28	43,56	43,12	43,66	92M	7.148
09/06/2026	2,13%	0,91	43,60	43,19	42,71	43,60	72M	6.793
08/06/2026	0,00%	0,00	42,69	42,69	42,51	43,23	70M	9.082
05/06/2026	-1,41%	-0,61	42,69	42,86	42,21	43,08	110M	11.942
03/06/2026	-0,46%	-0,20	43,30	43,26	42,53	43,40	92M	11.119
02/06/2026	1,52%	0,65	43,50	42,95	42,94	43,71	71M	7.929
01/06/2026	-1,24%	-0,54	42,85	43,34	42,65	43,79	59M	6.449
29/05/2026	0,84%	0,36	43,39	42,92	42,39	43,39	270M	11.117
28/05/2026	-2,60%	-1,15	43,03	44,18	42,94	44,35	113M	12.570
27/05/2026	1,35%	0,59	44,18	44,14	43,52	44,30	102M	10.137
26/05/2026	0,67%	0,29	43,59	43,38	42,55	43,59	147M	8.388
25/05/2026	-0,02%	-0,01	43,30	43,59	42,99	43,73	36M	4.585
22/05/2026	-0,89%	-0,39	43,31	43,30	43,04	43,68	85M	9.082
21/05/2026	-1,51%	-0,67	43,70	44,21	43,30	44,21	87M	9.398
20/05/2026	1,49%	0,65	44,37	44,01	43,76	44,75	137M	11.805
19/05/2026	-2,24%	-1,00	43,72	44,50	43,50	44,51	72M	7.519
18/05/2026	0,45%	0,20	44,72	44,71	44,51	45,30	114M	11.111
15/05/2026	-1,53%	-0,69	44,52	43,65	43,65	45,13	108M	10.462
14/05/2026	-0,57%	-0,26	45,21	45,97	45,21	46,22	42M	6.026
13/05/2026	-2,40%	-1,12	45,47	46,63	45,23	47,03	117M	12.762
12/05/2026	-1,81%	-0,86	46,59	47,31	46,46	47,69	86M	7.324
11/05/2026	-3,04%	-1,49	47,45	48,84	47,38	48,89	75M	5.775
08/05/2026	1,47%	0,71	48,94	48,61	48,35	49,51	71M	9.663
07/05/2026	-3,04%	-1,51	48,23	49,60	48,11	49,62	90M	11.318
06/05/2026	0,67%	0,33	49,74	49,73	48,83	49,95	44M	4.624
05/05/2026	2,72%	1,31	49,41	48,10	48,10	49,84	118M	10.393
04/05/2026	-1,70%	-0,83	48,10	48,90	47,75	49,84	133M	13.206
30/04/2026	-3,32%	-1,68	48,93	47,29	47,01	49,19	78M	6.459
29/04/2026	-1,82%	-0,94	50,61	51,31	50,38	51,34	81M	9.437
28/04/2026	-2,37%	-1,25	51,55	52,61	51,44	52,79	99M	5.277
27/04/2026	-0,98%	-0,52	52,80	53,12	52,21	53,50	322M	6.869
24/04/2026	-1,51%	-0,82	53,32	54,60	53,21	54,60	119M	6.909
23/04/2026	0,99%	0,53	54,14	53,61	53,25	54,66	95M	9.775
22/04/2026	-3,27%	-1,81	53,61	55,27	53,44	55,44	129M	12.662
20/04/2026	0,75%	0,41	55,42	54,74	54,35	56,49	113M	10.260
17/04/2026	-2,22%	-1,25	55,01	56,92	55,01	57,21	305M	13.967
16/04/2026	-0,39%	-0,22	56,26	56,64	55,80	56,86	113M	8.689
15/04/2026	0,80%	0,45	56,48	56,16	55,53	56,48	93M	9.744
14/04/2026	2,58%	1,41	56,03	54,37	54,37	56,10	216M	9.310
13/04/2026	1,51%	0,81	54,62	53,81	53,11	54,95	100M	10.421
10/04/2026	1,80%	0,95	53,81	53,05	52,98	53,99	244M	8.917
09/04/2026	3,34%	1,71	52,86	51,42	51,21	53,03	93M	9.103
08/04/2026	4,71%	2,30	51,15	50,18	50,10	51,33	77M	9.567
07/04/2026	1,03%	0,50	48,85	48,38	48,04	49,15	38M	3.589
06/04/2026	-1,83%	-0,90	48,35	49,26	48,30	49,32	36M	4.106
02/04/2026	1,53%	0,74	49,25	47,53	47,12	49,25	86M	7.888
01/04/2026	-0,51%	-0,25	48,51	48,93	48,11	49,32	87M	8.892
31/03/2026	2,31%	1,10	48,76	47,96	47,52	48,90	100M	9.055
30/03/2026	1,73%	0,81	47,66	47,06	46,68	48,03	80M	8.308
27/03/2026	0,41%	0,19	46,85	46,43	45,81	47,41	92M	11.351
26/03/2026	-0,98%	-0,46	46,66	47,18	46,07	47,21	62M	6.950
25/03/2026	0,51%	0,24	47,12	47,10	46,88	47,55	78M	6.354
24/03/2026	-0,57%	-0,27	46,88	47,09	46,16	47,09	89M	7.710
23/03/2026	3,26%	1,49	47,15	46,04	45,76	47,18	68M	8.624
20/03/2026	-4,12%	-1,96	45,66	47,50	45,52	47,59	175M	8.092
19/03/2026	-0,75%	-0,36	47,62	47,37	47,05	47,78	86M	8.764
18/03/2026	-1,50%	-0,73	47,98	48,20	47,98	48,80	77M	7.964
17/03/2026	-0,12%	-0,06	48,71	48,78	48,30	49,13	42M	4.918
16/03/2026	1,29%	0,62	48,77	48,57	48,44	49,05	52M	6.335
13/03/2026	-0,19%	-0,09	48,15	48,32	47,84	48,96	65M	7.686
12/03/2026	-1,05%	-0,51	48,24	48,39	47,72	48,74	102M	11.226
11/03/2026	-0,91%	-0,45	48,75	49,00	48,60	49,39	90M	10.328
10/03/2026	0,06%	0,03	49,20	49,36	48,69	49,99	79M	9.454
09/03/2026	3,73%	1,77	49,17	47,50	46,95	49,35	131M	13.662
06/03/2026	0,96%	0,45	47,40	47,65	46,83	47,88	91M	9.477
05/03/2026	-2,77%	-1,34	46,95	48,29	46,66	48,30	57M	6.490
04/03/2026	1,47%	0,70	48,29	48,01	47,79	49,09	75M	9.284
03/03/2026	-3,80%	-1,88	47,59	48,40	46,45	48,40	136M	15.081
02/03/2026	-1,75%	-0,88	49,47	49,82	48,76	49,82	100M	11.779
27/02/2026	-2,52%	-1,30	50,35	51,13	50,05	51,13	168M	8.562
26/02/2026	1,53%	0,78	51,65	50,97	50,70	51,65	88M	8.909
25/02/2026	-0,57%	-0,29	50,87	51,18	49,84	51,19	89M	8.436
24/02/2026	2,14%	1,07	51,16	50,19	50,13	51,16	106M	9.456
23/02/2026	0,66%	0,33	50,09	49,88	49,37	50,10	59M	5.436
20/02/2026	-0,52%	-0,26	49,76	49,59	49,24	49,99	67M	5.556
19/02/2026	0,91%	0,45	50,02	49,69	49,23	50,02	73M	7.568
18/02/2026	-2,31%	-1,17	49,57	50,94	49,32	51,12	64M	7.370
13/02/2026	0,46%	0,23	50,74	50,03	49,73	50,74	63M	7.870
12/02/2026	-	-	50,51	49,92	49,54	51,29	110M	8.689

Date,Open,High,Low,Close,Volume
26-Aug-26,44.30,45.08,44.24,44.55,46203616
25-Aug-26,42.86,44.99,42.86,44.24,84796195
24-Aug-26,42.05,43.21,41.76,42.85,46643353
21-Aug-26,42.54,43.17,42.32,42.32,43123627
20-Aug-26,42.11,42.95,41.98,42.25,53217751
19-Aug-26,41.75,42.56,41.71,42.29,57922261
18-Aug-26,40.99,41.63,40.93,41.18,60461830
17-Aug-26,41.20,41.53,40.76,40.99,101653868
14-Aug-26,43.27,43.31,40.24,41.29,211738575
13-Aug-26,43.39,43.65,42.83,43.23,97171590
12-Aug-26,43.85,43.87,43.03,43.11,51966058
11-Aug-26,44.38,44.58,43.24,43.65,53410409
10-Aug-26,44.69,44.90,43.96,44.40,56929033
07-Aug-26,45.51,45.63,44.51,44.80,39700523
06-Aug-26,45.80,46.30,45.52,45.85,42913293
05-Aug-26,46.64,47.05,46.06,46.09,49995474
04-Aug-26,46.59,47.07,46.18,46.35,36347853
03-Aug-26,46.32,46.75,45.10,46.11,111175779
31-Jul-26,46.56,46.64,45.90,46.14,36938258
30-Jul-26,45.05,46.09,45.05,46.09,34425717
29-Jul-26,45.97,45.97,44.65,44.79,76072646
28-Jul-26,45.72,46.23,45.53,45.96,64940753
27-Jul-26,45.16,45.44,44.43,44.75,71336660
24-Jul-26,45.97,46.36,44.99,45.09,47814917
23-Jul-26,46.43,46.64,46.02,46.22,42605635
22-Jul-26,46.72,46.89,45.84,46.71,58546156
21-Jul-26,46.27,46.75,46.01,46.40,44121174
20-Jul-26,46.75,46.87,45.94,46.32,48183773
17-Jul-26,47.18,47.56,46.83,46.87,61469470
16-Jul-26,46.86,47.19,46.22,47.19,54809414
15-Jul-26,47.39,47.39,46.71,46.83,70699130
14-Jul-26,47.16,47.32,46.89,47.20,46407544
13-Jul-26,47.88,47.88,46.84,46.84,34618444
10-Jul-26,47.18,47.87,46.96,47.87,44079429
09-Jul-26,45.65,46.42,45.16,46.29,43981122
08-Jul-26,45.30,45.52,44.83,45.46,34340373
07-Jul-26,45.13,46.17,45.02,45.44,52466875
06-Jul-26,45.48,45.67,44.88,44.88,45732824
03-Jul-26,45.22,45.84,45.02,45.69,29279910
02-Jul-26,44.50,45.14,44.28,45.10,94019183
01-Jul-26,44.55,44.55,43.88,44.26,40528235
30-Jun-26,45.01,45.01,44.18,44.78,68485696
29-Jun-26,45.67,45.67,44.93,45.15,30796105
26-Jun-26,45.00,45.66,44.80,45.50,120510525
25-Jun-26,44.62,45.40,44.38,45.12,76982017
24-Jun-26,43.93,44.55,43.93,44.37,51313565
23-Jun-26,44.02,44.71,43.80,44.12,50069502
22-Jun-26,43.89,44.71,43.89,44.37,50514896
19-Jun-26,44.20,44.38,43.70,43.88,37621915
18-Jun-26,43.48,44.30,43.27,44.01,81667028
17-Jun-26,44.07,44.27,43.19,43.43,37259687
16-Jun-26,44.07,44.12,43.43,43.77,35427618
15-Jun-26,45.02,45.15,44.01,44.07,66379903
12-Jun-26,44.04,44.89,43.93,44.42,45291164
11-Jun-26,43.38,44.37,43.14,44.37,52750458
10-Jun-26,43.56,43.66,43.12,43.28,92403588
09-Jun-26,43.19,43.60,42.71,43.60,72387232
08-Jun-26,42.69,43.23,42.51,42.69,70475231
05-Jun-26,42.86,43.08,42.21,42.69,109772266
03-Jun-26,43.26,43.40,42.53,43.30,92073959
02-Jun-26,42.95,43.71,42.94,43.50,71468872
01-Jun-26,43.34,43.79,42.65,42.85,58854355
29-May-26,42.92,43.39,42.39,43.39,269656542
28-May-26,44.18,44.35,42.94,43.03,113304487
27-May-26,44.14,44.30,43.52,44.18,101879153
26-May-26,43.38,43.59,42.55,43.59,146555496
25-May-26,43.59,43.73,42.99,43.30,36203065
22-May-26,43.30,43.68,43.04,43.31,85147765
21-May-26,44.21,44.21,43.30,43.70,86910854
20-May-26,44.01,44.75,43.76,44.37,136577612
19-May-26,44.50,44.51,43.50,43.72,71844949
18-May-26,44.71,45.30,44.51,44.72,113609537
15-May-26,43.65,45.13,43.65,44.52,107867324
14-May-26,45.97,46.22,45.21,45.21,42461623
13-May-26,46.63,47.03,45.23,45.47,117390516
12-May-26,47.31,47.69,46.46,46.59,85835387
11-May-26,48.84,48.89,47.38,47.45,75273697
08-May-26,48.61,49.51,48.35,48.94,70982254
07-May-26,49.60,49.62,48.11,48.23,89613202
06-May-26,49.73,49.95,48.83,49.74,44393330
05-May-26,48.10,49.84,48.10,49.41,117934240
04-May-26,48.90,49.84,47.75,48.10,133254150
30-Apr-26,47.29,49.19,47.01,48.93,77602550
29-Apr-26,51.31,51.34,50.38,50.61,81471202
28-Apr-26,52.61,52.79,51.44,51.55,98964238
27-Apr-26,53.12,53.50,52.21,52.80,321736852
24-Apr-26,54.60,54.60,53.21,53.32,118985249
23-Apr-26,53.61,54.66,53.25,54.14,94531113
22-Apr-26,55.27,55.44,53.44,53.61,129133012
20-Apr-26,54.74,56.49,54.35,55.42,112815674
17-Apr-26,56.92,57.21,55.01,55.01,304750432
16-Apr-26,56.64,56.86,55.80,56.26,113298543
15-Apr-26,56.16,56.48,55.53,56.48,92513892
14-Apr-26,54.37,56.10,54.37,56.03,215523053
13-Apr-26,53.81,54.95,53.11,54.62,99992819
10-Apr-26,53.05,53.99,52.98,53.81,243607779
09-Apr-26,51.42,53.03,51.21,52.86,92978137
08-Apr-26,50.18,51.33,50.10,51.15,77209607
07-Apr-26,48.38,49.15,48.04,48.85,37884416
06-Apr-26,49.26,49.32,48.30,48.35,36323265
02-Apr-26,47.53,49.25,47.12,49.25,85633509
01-Apr-26,48.93,49.32,48.11,48.51,86946664
31-Mar-26,47.96,48.90,47.52,48.76,99540964
30-Mar-26,47.06,48.03,46.68,47.66,79536677
27-Mar-26,46.43,47.41,45.81,46.85,91762739
26-Mar-26,47.18,47.21,46.07,46.66,61851896
25-Mar-26,47.10,47.55,46.88,47.12,78188213
24-Mar-26,47.09,47.09,46.16,46.88,89079263
23-Mar-26,46.04,47.18,45.76,47.15,67646149
20-Mar-26,47.50,47.59,45.52,45.66,175383098
19-Mar-26,47.37,47.78,47.05,47.62,86415179
18-Mar-26,48.20,48.80,47.98,47.98,76500370
17-Mar-26,48.78,49.13,48.30,48.71,42231888
16-Mar-26,48.57,49.05,48.44,48.77,51889087
13-Mar-26,48.32,48.96,47.84,48.15,65447421
12-Mar-26,48.39,48.74,47.72,48.24,101606436
11-Mar-26,49.00,49.39,48.60,48.75,90348338
10-Mar-26,49.36,49.99,48.69,49.20,79158391
09-Mar-26,47.50,49.35,46.95,49.17,130538467
06-Mar-26,47.65,47.88,46.83,47.40,91364262
05-Mar-26,48.29,48.30,46.66,46.95,57121599
04-Mar-26,48.01,49.09,47.79,48.29,75037248
03-Mar-26,48.40,48.40,46.45,47.59,136064879
02-Mar-26,49.82,49.82,48.76,49.47,99706407
27-Feb-26,51.13,51.13,50.05,50.35,168249787
26-Feb-26,50.97,51.65,50.70,51.65,88064327
25-Feb-26,51.18,51.19,49.84,50.87,88836060
24-Feb-26,50.19,51.16,50.13,51.16,105742848
23-Feb-26,49.88,50.10,49.37,50.09,59030294
20-Feb-26,49.59,49.99,49.24,49.76,67408908
19-Feb-26,49.69,50.02,49.23,50.02,73390358
18-Feb-26,50.94,51.12,49.32,49.57,64187618
13-Feb-26,50.03,50.74,49.73,50.74,62621274
12-Feb-26,49.92,51.29,49.54,50.51,110274224

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CPFE3