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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/02/20190,25%0,0831,8731,7131,3531,9513M1.730
21/02/20190,92%0,2931,7931,6930,9031,8236M2.598
20/02/2019-0,88%-0,2831,5031,7831,4031,8035M1.410
19/02/20190,57%0,1831,7831,6531,2731,9212M1.766
18/02/2019-0,16%-0,0531,6031,7531,1431,818M1.379
15/02/2019-1,00%-0,3231,6531,8931,4331,9610M1.434
14/02/20191,01%0,3231,9731,6631,0031,9720M1.923
13/02/20195,89%1,7631,6530,1029,6831,6569M4.757
12/02/20190,30%0,0929,8929,8329,1030,1340M4.921
11/02/2019-1,59%-0,4829,8030,3229,5430,4618M2.153
08/02/2019-0,23%-0,0730,2830,3529,7830,3519M2.251
07/02/2019-1,11%-0,3430,3530,5629,5930,7523M1.872
06/02/2019-1,00%-0,3130,6930,9930,5131,0412M1.272
05/02/2019-0,39%-0,1231,0031,1230,6531,3127M2.527
04/02/20190,06%0,0231,1231,6530,9731,6515M2.165
01/02/2019-4,60%-1,5031,1032,6030,9332,7983M6.207
31/01/20191,72%0,5532,6032,3532,3232,8429M2.680
30/01/20192,79%0,8732,0531,4931,2532,2165M4.564
29/01/2019-0,03%-0,0131,1831,2130,7331,3751M2.049
28/01/20190,61%0,1931,1930,8330,6331,2421M2.534
24/01/20190,00%0,0031,0031,1030,8031,1531M2.936
23/01/20190,03%0,0131,0031,0030,9031,1527M2.322
22/01/20190,85%0,2630,9930,8430,4231,0038M3.041
21/01/20190,75%0,2330,7330,5030,2730,8918M1.631
18/01/20195,54%1,6030,5028,9728,9730,6360M4.921
17/01/20192,63%0,7428,9028,2728,1429,0020M2.279
16/01/20190,61%0,1728,1628,1127,9328,2921M1.983
15/01/2019-0,43%-0,1227,9928,1827,9028,2822M2.277
14/01/2019-0,67%-0,1928,1128,3027,9128,3823M2.662
11/01/2019-0,70%-0,2028,3028,4928,0228,4916M2.102
10/01/2019-0,35%-0,1028,5028,5728,2028,689M1.212
09/01/20191,06%0,3028,6028,2828,1428,6313M2.040
08/01/20190,07%0,0228,3028,3828,1128,529M1.381
07/01/2019-1,29%-0,3728,2828,5028,1428,7627M2.318
04/01/20190,21%0,0628,6528,3528,2528,7420M2.125
03/01/2019-1,21%-0,3528,5928,6928,2128,9130M4.372
02/01/20190,31%0,0928,9428,7028,6028,9513M1.111
28/12/20181,30%0,3728,8528,5128,2628,8915M1.668
27/12/20180,99%0,2828,4828,1928,1228,5418M1.572
26/12/20180,75%0,2128,2027,9327,6128,2018M1.129
21/12/20180,97%0,2727,9928,0027,6428,0013M1.735
20/12/20180,84%0,2327,7227,7727,1027,9219M1.544
19/12/20181,89%0,5127,4926,9826,7527,8921M1.940
18/12/2018-0,04%-0,0126,9827,1426,8127,2910M856
17/12/2018-0,77%-0,2126,9927,2026,8127,409M1.013
14/12/20180,37%0,1027,2027,0026,8227,209M782
13/12/20180,37%0,1027,1027,0126,7127,247M1.103
12/12/20181,31%0,3527,0026,6626,5027,0010M890
11/12/20180,60%0,1626,6526,5426,2526,836M932
10/12/2018-0,67%-0,1826,4926,5426,3126,595M672
07/12/2018-0,41%-0,1126,6726,9526,5127,007M1.286
06/12/2018-0,59%-0,1626,7826,8126,5627,1012M1.107
05/12/20180,04%0,0126,9426,9726,8127,1511M1.245
04/12/2018-0,04%-0,0126,9327,0026,7627,0010M575
03/12/20180,15%0,0426,9427,2526,8027,404M696
30/11/2018-1,07%-0,2926,9027,2426,7127,409M1.134
29/11/20184,58%1,1927,1926,0125,8227,4124M2.429
28/11/20181,21%0,3126,0025,6925,5126,1325M3.459
27/11/2018-1,15%-0,3025,6926,0025,4526,2011M1.032
26/11/2018-0,76%-0,2025,9926,3825,7926,444M628
23/11/2018-0,38%-0,1026,1926,3925,8226,478M1.132
22/11/2018-0,04%-0,0126,2926,6326,1126,636M847
21/11/2018-1,13%-0,3026,3026,5926,0126,8010M1.367
19/11/20180,00%0,0026,6026,6526,3826,804M756
16/11/20180,42%0,1126,6026,2926,2926,898M1.148
14/11/20181,34%0,3526,4926,2726,1026,499M1.588
13/11/20180,73%0,1926,1426,0625,7326,1912M1.051
12/11/20180,15%0,0425,9525,9125,7426,106M1.154
09/11/2018-0,35%-0,0925,9126,0525,6526,126M861
08/11/20180,70%0,1826,0026,0025,8426,214M684
07/11/2018-0,69%-0,1825,8226,1425,6926,195M960
06/11/2018-0,12%-0,0326,0025,9025,7626,175M633
05/11/20181,36%0,3526,0325,5925,4026,3911M1.560
01/11/20182,11%0,5325,6825,2525,1625,688M831
31/10/20181,09%0,2725,1524,7524,7525,2511M1.450
30/10/2018-0,08%-0,0224,8825,1924,6625,208M1.125
29/10/2018-1,58%-0,4024,9025,6924,6725,8714M1.754
26/10/20181,20%0,3025,3025,1624,9025,307M828
25/10/20180,00%0,0025,0025,0124,9525,267M987
24/10/2018-0,28%-0,0725,0025,2324,8225,317M1.432
23/10/2018-0,91%-0,2325,0725,2124,9325,359M1.065
22/10/20180,00%0,0025,3025,7725,1025,779M1.178
19/10/20180,00%0,0025,3025,9825,1225,989M1.050
18/10/2018-1,98%-0,5125,3025,7525,0525,9317M1.919
17/10/20181,61%0,4125,8125,2025,0225,8115M2.093
16/10/20180,99%0,2525,4025,3725,2125,596M920
15/10/20181,53%0,3825,1524,8624,5325,406M1.191
11/10/20181,81%0,4424,7724,7124,4224,8915M1.382
10/10/2018-1,34%-0,3324,3324,8123,9024,819M2.145
09/10/2018-1,71%-0,4324,6625,2124,5825,3312M1.989
08/10/2018-1,72%-0,4425,0925,9024,9126,1916M2.353
05/10/20180,12%0,0325,5325,6025,3625,7431M2.443
04/10/20183,41%0,8425,5024,8824,5025,7122M1.393
03/10/20183,22%0,7724,6624,0024,0024,8426M2.779
02/10/20180,93%0,2223,8923,7423,6823,905M874
01/10/2018-0,84%-0,2023,6723,8423,5023,985M974
28/09/20180,34%0,0823,8723,6523,3824,1213M1.675
27/09/2018-0,08%-0,0223,7923,7823,7223,954M845
26/09/20180,34%0,0823,8123,8023,5023,815M892
25/09/20180,13%0,0323,7323,6023,3423,839M1.100
24/09/2018-0,25%-0,0623,7023,8223,4123,827M1.157


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br