ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
01/07/20223,63%1,1232,0030,8830,6332,2757M8.992
30/06/2022-0,16%-0,0530,8830,5030,3031,1960M7.174
29/06/2022-1,62%-0,5130,9331,4830,8631,6053M7.037
28/06/2022-0,79%-0,2531,4431,5830,9732,4062M8.206
27/06/20223,56%1,0931,6930,9130,7031,9456M6.367
24/06/2022-2,42%-0,7630,6031,7030,5331,7073M10.181
23/06/2022-2,27%-0,7331,3632,0831,3632,0863M6.129
22/06/2022-0,80%-0,2632,0932,3132,0432,5554M8.381
21/06/2022-3,69%-1,2432,3533,8832,3233,9662M9.407
20/06/20221,30%0,4333,5933,4632,6834,0657M7.852
17/06/20221,28%0,4233,1632,2532,2333,38122M12.265
15/06/20220,96%0,3132,7432,6632,0633,16177M17.712
14/06/20223,15%0,9932,4331,7631,3432,43134M19.130
13/06/2022-1,53%-0,4931,4431,5230,7431,83121M14.269
10/06/2022-3,21%-1,0631,9332,7731,7133,52190M18.813
09/06/2022-3,11%-1,0632,9934,0632,8234,13135M15.321
08/06/2022-1,90%-0,6634,0534,3033,9434,9596M11.617
07/06/20221,22%0,4234,7134,0633,5134,7182M10.327
06/06/2022-3,14%-1,1134,2935,4133,9035,4896M14.066
03/06/2022-2,43%-0,8835,4036,2835,3836,5889M11.953
02/06/20225,01%1,7336,2834,9734,3436,62187M22.057
01/06/20222,52%0,8534,5534,2533,5534,72212M21.900
31/05/2022-2,88%-1,0033,7035,2833,2735,721.105M25.002
30/05/20220,43%0,1534,7034,9934,5335,07119M12.706
27/05/2022-0,80%-0,2834,5534,8334,0835,10277M27.630
26/05/2022-2,55%-0,9134,8335,8534,5135,96153M15.769
25/05/2022-2,35%-0,8635,7436,5135,7036,56147M18.744
24/05/20222,49%0,8936,6035,6435,5536,60127M13.607
23/05/2022-1,98%-0,7235,7136,6535,6436,65103M10.116
20/05/20220,08%0,0336,4336,7136,2436,7185M8.097
19/05/20221,76%0,6336,4035,7935,6736,4872M7.808
18/05/2022-2,21%-0,8135,7736,4235,5736,87164M17.787
17/05/20223,30%1,1736,5835,7535,6336,90118M12.029
16/05/20220,60%0,2135,4135,2035,0335,70158M18.253
13/05/20223,77%1,2835,2034,0834,0135,58204M18.646
12/05/20221,68%0,5633,9233,2033,0734,1469M9.355
11/05/2022-1,16%-0,3933,3633,7433,2333,9361M8.069
10/05/2022-0,30%-0,1033,7533,9733,4834,2786M11.212
09/05/20221,56%0,5233,8533,3233,1633,95114M17.445
06/05/20221,55%0,5133,3332,8832,6433,3385M11.716
05/05/2022-1,00%-0,3332,8232,6332,4033,1785M12.505
04/05/20222,31%0,7533,1532,3131,6733,15163M15.988
03/05/20220,62%0,2032,4032,2332,1432,82129M14.335
02/05/2022-10,93%-3,9532,2032,5631,6232,90129M15.834
29/04/2022-0,82%-0,3036,1536,7236,0336,73157M17.601
28/04/2022-0,38%-0,1436,4536,7036,2336,90119M12.133
27/04/20221,67%0,6036,5936,1136,0036,59111M9.578
26/04/20221,84%0,6535,9935,0035,0036,16184M16.205
25/04/20221,23%0,4335,3434,6034,5035,34134M16.944
22/04/2022-1,08%-0,3834,9134,9234,6235,20359M14.433
20/04/20220,34%0,1235,2934,8434,7135,56189M20.359
19/04/2022-1,21%-0,4335,1735,4334,6435,77134M16.924
18/04/20221,40%0,4935,6035,0935,0635,87113M13.039
14/04/20221,80%0,6235,1134,2934,1635,2894M13.304
13/04/20221,92%0,6534,4934,1534,0934,85172M20.109
12/04/2022-0,12%-0,0433,8434,0633,7834,4297M9.994
11/04/20220,12%0,0433,8833,8933,8434,57128M11.684
08/04/20221,17%0,3933,8433,2033,1134,10131M14.085
07/04/20220,60%0,2033,4533,0132,9933,5081M11.562
06/04/20220,48%0,1633,2532,9232,8233,3086M10.966
05/04/2022-0,03%-0,0133,0933,2232,8533,3570M10.047
04/04/2022-0,69%-0,2333,1033,2032,7533,61186M13.436
01/04/20223,28%1,0633,3332,5032,3733,35121M15.200
31/03/2022-0,95%-0,3132,2732,7731,9832,83131M14.857
30/03/2022-1,57%-0,5232,5833,1432,3233,1796M11.557
29/03/20220,06%0,0233,1033,4332,5833,52105M10.140
28/03/2022-0,57%-0,1933,0833,3432,9533,4392M8.166
25/03/2022-0,21%-0,0733,2733,3332,9433,48144M18.930
24/03/20221,77%0,5833,3432,7832,7833,52112M18.336
23/03/2022-0,61%-0,2032,7632,7732,6533,16103M14.676
22/03/20221,35%0,4432,9632,7432,5033,0688M10.689
21/03/20220,90%0,2932,5232,2331,6532,60193M12.618
18/03/20221,51%0,4832,2331,9531,5832,42188M14.000
17/03/20223,29%1,0131,7530,9930,7731,89112M15.696
16/03/20220,00%0,0030,7430,9730,3631,01119M17.678
15/03/2022-0,49%-0,1530,7430,7330,6131,2595M10.090
14/03/20221,01%0,3130,8930,8030,6331,27104M13.175
11/03/2022-0,10%-0,0330,5830,6830,2930,9178M10.075
10/03/20221,19%0,3630,6130,1929,7630,73101M12.130
09/03/20222,23%0,6630,2529,5929,4930,40131M15.314
08/03/20221,23%0,3629,5929,4228,9629,71101M12.574
07/03/2022-1,42%-0,4229,2329,5029,0229,77102M13.587
04/03/2022-1,92%-0,5829,6530,3529,5530,3664M11.131
03/03/2022-1,05%-0,3230,2330,6829,8530,8352M8.900
02/03/20220,96%0,2930,5530,2730,1430,6769M9.221
25/02/2022-0,82%-0,2530,2630,3529,9530,7455M9.754
24/02/2022-0,72%-0,2230,5130,2730,0530,9066M12.886
23/02/20221,82%0,5530,7330,0330,0231,09100M12.286
22/02/20220,87%0,2630,1830,0929,9330,4155M7.475
21/02/20220,50%0,1529,9229,8429,6430,3184M8.048
18/02/20220,10%0,0329,7729,8329,5129,9340M6.390
17/02/20220,10%0,0329,7429,5929,4530,14156M10.680
16/02/20220,00%0,0029,7129,8829,5930,2380M11.402
15/02/20221,99%0,5829,7129,2029,0029,9783M11.420
14/02/20220,97%0,2829,1328,9528,8829,2970M10.379
11/02/20220,91%0,2628,8528,7528,6229,5182M11.407
10/02/2022-0,45%-0,1328,5928,7428,1528,8946M8.758
09/02/20220,77%0,2228,7228,5028,3828,9375M10.603
08/02/20220,35%0,1028,5028,3427,9628,8280M11.308
07/02/20220,35%0,1028,4028,0127,8628,4977M9.474
04/02/2022-1,84%-0,5328,3028,7528,0429,0547M7.739
03/02/20221,62%0,4628,8328,7928,4228,9161M9.220
02/02/2022-2,27%-0,6628,3729,1428,3529,3078M12.620
01/02/20220,35%0,1029,0329,0628,9129,43104M16.304
31/01/20221,87%0,5328,9328,3728,2529,0956M8.840
28/01/20220,35%0,1028,4028,2128,0928,4035M6.071
27/01/20220,43%0,1228,3028,5627,9528,6966M11.455
26/01/2022-0,04%-0,0128,1828,1928,0528,7690M12.950
25/01/20223,07%0,8428,1927,2127,1728,37104M14.548
24/01/20221,03%0,2827,3527,0927,0227,7587M15.626
21/01/20220,78%0,2127,0726,7326,4827,2453M8.635
20/01/20220,71%0,1926,8626,6426,6427,2565M10.037
19/01/20221,79%0,4726,6726,3326,1326,9673M12.684
18/01/20220,77%0,2026,2026,0625,9326,5064M13.631
17/01/20220,19%0,0526,0025,8225,8226,2644M6.904
14/01/20220,39%0,1025,9525,9925,4226,0550M7.879
13/01/2022-1,52%-0,4025,8526,2525,8526,4352M7.405
12/01/20222,86%0,7326,2525,7025,4526,3066M10.884
11/01/2022-0,12%-0,0325,5225,5825,3725,9393M13.298
10/01/20220,83%0,2125,5525,3525,0225,5741M7.440
07/01/20222,22%0,5525,3424,8224,5325,3457M8.491
06/01/2022-2,36%-0,6024,7925,4724,6525,4986M9.738
05/01/2022-1,59%-0,4125,3925,6625,2525,8283M12.638
04/01/2022-0,31%-0,0825,8026,0025,4826,0075M9.583
03/01/2022-3,54%-0,9525,8826,9325,4327,0278M10.969
30/12/20211,51%0,4026,8326,5226,2426,8362M7.656
29/12/2021-0,97%-0,2626,4326,6226,3726,7529M5.200
28/12/2021-0,60%-0,1626,6926,8926,4026,9128M3.923
27/12/20210,07%0,0226,8526,7926,6727,0423M5.264
23/12/2021-1,07%-0,2926,8327,1226,7127,1427M3.244
22/12/2021-0,18%-0,0527,1227,1426,8527,3540M7.244
21/12/2021-0,69%-0,1927,1727,4527,0127,5234M5.785
20/12/2021-1,48%-0,4127,3627,6927,2527,6943M5.872
17/12/2021--27,7727,2027,1527,97132M10.527


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito