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
03/07/2025	2,14%	0,86	41,14	40,19	40,19	41,29	86M	6.336
02/07/2025	-0,98%	-0,40	40,28	40,92	40,00	40,92	36M	5.570
01/07/2025	0,87%	0,35	40,68	40,96	40,60	41,00	39M	4.438
27/06/2025	-0,17%	-0,07	40,33	40,08	39,96	40,47	23M	2.283
26/06/2025	1,20%	0,48	40,40	40,05	39,99	40,40	63M	6.275
25/06/2025	-1,33%	-0,54	39,92	40,24	39,79	40,33	27M	3.782
24/06/2025	0,40%	0,16	40,46	40,18	40,02	40,63	54M	5.410

23/06/2025	0,05%	0,02	40,30	40,07	40,05	40,30	52M	5.143
20/06/2025	-0,42%	-0,17	40,28	40,20	40,01	40,48	76M	6.080
18/06/2025	-1,34%	-0,55	40,45	40,77	40,38	41,00	35M	4.358
17/06/2025	0,61%	0,25	41,00	40,83	40,56	41,35	62M	5.637
16/06/2025	0,62%	0,25	40,75	40,64	40,42	40,76	45M	4.289
13/06/2025	0,30%	0,12	40,50	40,20	40,17	40,72	35M	5.209
12/06/2025	0,30%	0,12	40,38	40,26	39,94	40,42	35M	4.516
11/06/2025	-0,07%	-0,03	40,26	40,26	39,86	40,37	28M	3.768
10/06/2025	-0,07%	-0,03	40,29	40,48	40,12	40,83	46M	4.914
09/06/2025	-0,49%	-0,20	40,32	40,51	39,75	40,67	34M	4.282
06/06/2025	0,02%	0,01	40,52	40,51	40,36	40,83	27M	3.034
05/06/2025	-0,86%	-0,35	40,51	41,08	40,07	41,08	38M	4.170
04/06/2025	-0,66%	-0,27	40,86	41,20	40,61	41,48	28M	3.610
03/06/2025	0,73%	0,30	41,13	40,71	40,71	41,35	48M	6.445
02/06/2025	0,84%	0,34	40,83	40,57	40,54	41,24	77M	10.656
30/05/2025	-1,75%	-0,72	40,49	41,14	40,38	41,14	176M	5.593
29/05/2025	0,63%	0,26	41,21	40,80	40,65	41,21	35M	3.929
28/05/2025	-0,68%	-0,28	40,95	41,23	40,80	41,27	27M	4.060
27/05/2025	1,23%	0,50	41,23	40,98	40,69	41,48	36M	4.245
26/05/2025	0,34%	0,14	40,73	40,63	40,48	40,81	20M	2.209
23/05/2025	1,25%	0,50	40,59	39,99	39,53	40,70	34M	4.848
22/05/2025	0,05%	0,02	40,09	40,08	39,82	40,51	41M	6.296
21/05/2025	-1,98%	-0,81	40,07	40,67	39,90	40,92	51M	7.357
20/05/2025	2,20%	0,88	40,88	40,00	39,96	41,00	44M	6.213
19/05/2025	0,60%	0,24	40,00	39,62	39,57	40,30	33M	4.100
16/05/2025	-0,10%	-0,04	39,76	39,63	39,43	39,90	55M	6.397
15/05/2025	4,60%	1,75	39,80	38,11	38,11	39,80	67M	7.469
14/05/2025	-0,83%	-0,32	38,05	38,38	37,68	38,38	39M	5.699
13/05/2025	2,08%	0,78	38,37	37,60	37,43	38,37	97M	8.340
12/05/2025	-1,34%	-0,51	37,59	38,07	36,80	38,07	63M	6.870
09/05/2025	-1,30%	-0,50	38,10	38,53	38,10	38,79	62M	5.978
08/05/2025	1,42%	0,54	38,60	38,51	37,95	38,74	63M	6.565
07/05/2025	0,21%	0,08	38,06	37,99	37,64	38,28	52M	6.395
06/05/2025	-0,05%	-0,02	37,98	37,99	37,73	38,19	53M	4.114
05/05/2025	-0,13%	-0,05	38,00	38,00	37,62	38,11	46M	5.472
02/05/2025	-0,37%	-0,14	38,05	38,15	37,51	38,30	62M	6.656
30/04/2025	-2,30%	-0,90	38,19	36,08	36,06	38,19	111M	13.805
29/04/2025	-1,04%	-0,41	39,09	39,72	38,83	40,19	80M	8.705
28/04/2025	1,18%	0,46	39,50	39,12	38,87	39,91	80M	8.608
25/04/2025	0,23%	0,09	39,04	39,00	38,65	39,06	39M	6.323
24/04/2025	2,10%	0,80	38,95	38,33	38,20	38,99	62M	7.513
23/04/2025	0,39%	0,15	38,15	38,20	37,35	38,22	97M	8.692
22/04/2025	-0,65%	-0,25	38,00	38,22	37,97	38,27	74M	4.593
17/04/2025	0,00%	0,00	38,25	38,25	38,08	38,55	69M	4.519
16/04/2025	-0,23%	-0,09	38,25	38,31	38,00	38,43	38M	5.307
15/04/2025	0,24%	0,09	38,34	38,07	37,90	38,46	51M	5.307
14/04/2025	1,43%	0,54	38,25	37,95	37,66	38,25	48M	5.749
11/04/2025	-1,15%	-0,44	37,71	38,21	37,40	38,56	73M	9.162
10/04/2025	-1,42%	-0,55	38,15	38,45	37,91	38,84	34M	4.935
09/04/2025	0,00%	0,00	38,70	38,70	38,18	39,34	84M	12.524
08/04/2025	3,39%	1,27	38,70	37,40	37,10	40,06	166M	14.441
07/04/2025	-1,24%	-0,47	37,43	37,64	37,20	38,15	47M	6.889
04/04/2025	-0,55%	-0,21	37,90	37,92	37,66	38,40	46M	5.753
03/04/2025	-0,34%	-0,13	38,11	38,16	38,11	39,19	58M	7.550
02/04/2025	-0,68%	-0,26	38,24	38,41	38,22	38,61	38M	5.308
01/04/2025	2,12%	0,80	38,50	37,68	37,67	38,75	55M	6.999
31/03/2025	-0,32%	-0,12	37,70	37,83	37,62	38,19	96M	7.673
28/03/2025	0,05%	0,02	37,82	37,80	37,44	37,82	28M	2.769
27/03/2025	-1,61%	-0,62	37,80	38,60	37,68	38,60	46M	5.851
26/03/2025	-0,31%	-0,12	38,42	38,60	38,30	38,78	40M	5.245
25/03/2025	0,36%	0,14	38,54	38,46	38,31	39,04	50M	7.916
24/03/2025	0,71%	0,27	38,40	37,83	37,71	38,40	58M	8.421
21/03/2025	1,01%	0,38	38,13	37,76	37,42	38,13	113M	9.497
20/03/2025	-0,79%	-0,30	37,75	37,79	37,59	38,08	134M	10.305
19/03/2025	0,16%	0,06	38,05	38,09	37,55	38,37	83M	9.335
18/03/2025	1,31%	0,49	37,99	37,78	37,09	37,99	152M	12.938
17/03/2025	0,16%	0,06	37,50	37,35	36,87	37,59	138M	9.507
14/03/2025	-0,82%	-0,31	37,44	37,90	37,37	37,95	109M	11.413
13/03/2025	-1,36%	-0,52	37,75	38,39	37,52	38,41	102M	15.160
12/03/2025	-2,25%	-0,88	38,27	38,95	38,22	38,99	128M	11.055
11/03/2025	3,03%	1,15	39,15	37,99	37,69	39,23	99M	13.177
10/03/2025	0,80%	0,30	38,00	37,70	37,44	38,45	113M	12.321
07/03/2025	1,40%	0,52	37,70	37,04	36,58	37,70	105M	9.521
06/03/2025	5,03%	1,78	37,18	35,35	35,31	37,18	137M	18.152
05/03/2025	0,91%	0,32	35,40	35,26	34,94	35,68	114M	10.216
28/02/2025	0,14%	0,05	35,08	34,90	34,82	35,48	168M	11.132
27/02/2025	-1,77%	-0,63	35,03	35,90	35,03	35,90	185M	11.628
26/02/2025	0,68%	0,24	35,66	35,50	35,41	36,05	76M	7.476
25/02/2025	0,88%	0,31	35,42	35,05	34,96	35,74	149M	9.224
24/02/2025	0,23%	0,08	35,11	35,07	34,98	35,30	115M	9.755
21/02/2025	-0,48%	-0,17	35,03	35,20	34,80	35,30	61M	8.217
20/02/2025	0,89%	0,31	35,20	34,80	34,67	35,24	72M	7.092
19/02/2025	1,72%	0,59	34,89	34,16	34,00	35,13	207M	14.189
18/02/2025	-0,09%	-0,03	34,30	34,16	33,81	34,30	131M	11.059
17/02/2025	-0,20%	-0,07	34,33	34,28	34,09	34,71	27M	4.399
14/02/2025	1,78%	0,60	34,40	33,85	33,75	34,79	66M	9.913
13/02/2025	1,56%	0,52	33,80	33,28	33,06	33,80	43M	6.476
12/02/2025	-2,46%	-0,84	33,28	33,72	33,24	33,77	76M	12.437
11/02/2025	0,71%	0,24	34,12	33,90	33,40	34,12	56M	10.364
10/02/2025	-0,47%	-0,16	33,88	34,50	33,77	34,83	78M	8.601
07/02/2025	-0,15%	-0,05	34,04	34,09	33,91	34,45	49M	6.792
06/02/2025	-0,61%	-0,21	34,09	34,27	33,93	34,36	35M	5.067
05/02/2025	-1,18%	-0,41	34,30	34,60	34,23	34,77	51M	7.372
04/02/2025	0,23%	0,08	34,71	34,64	34,36	34,90	37M	7.766
03/02/2025	0,73%	0,25	34,63	34,48	34,16	34,70	42M	7.968
31/01/2025	-0,12%	-0,04	34,38	34,49	34,19	34,67	47M	7.084
30/01/2025	2,14%	0,72	34,42	33,87	33,58	34,48	57M	10.424
29/01/2025	-0,77%	-0,26	33,70	34,00	33,51	34,17	32M	5.750
28/01/2025	0,41%	0,14	33,96	33,80	33,51	34,16	62M	4.250
27/01/2025	2,61%	0,86	33,82	32,90	32,85	33,82	58M	8.055
24/01/2025	-0,57%	-0,19	32,96	33,15	32,81	33,15	35M	6.340
23/01/2025	0,24%	0,08	33,15	33,10	33,00	33,72	84M	9.040
22/01/2025	0,03%	0,01	33,07	33,47	32,82	33,47	50M	8.144
21/01/2025	-0,75%	-0,25	33,06	33,30	32,59	33,56	154M	10.071
20/01/2025	0,21%	0,07	33,31	33,20	33,00	33,44	29M	4.962
17/01/2025	1,84%	0,60	33,24	32,64	32,58	33,53	59M	7.907
16/01/2025	-0,21%	-0,07	32,64	32,70	32,47	32,81	32M	5.748
15/01/2025	1,05%	0,34	32,71	32,56	32,31	32,84	29M	5.173
14/01/2025	1,09%	0,35	32,37	31,96	31,74	32,42	44M	7.768
13/01/2025	1,20%	0,38	32,02	31,77	31,56	32,23	63M	9.398
10/01/2025	-0,97%	-0,31	31,64	32,09	31,51	32,09	39M	6.792
09/01/2025	0,82%	0,26	31,95	31,82	31,56	32,06	35M	6.187
08/01/2025	-0,41%	-0,13	31,69	31,81	31,55	31,82	49M	9.746
07/01/2025	0,76%	0,24	31,82	31,66	31,28	31,85	91M	8.597
06/01/2025	1,87%	0,58	31,58	31,49	31,01	31,70	46M	6.266
03/01/2025	-1,34%	-0,42	31,00	31,41	30,93	31,51	34M	5.627
02/01/2025	-0,54%	-0,17	31,42	31,59	31,05	31,65	47M	9.061
30/12/2024	0,13%	0,04	31,59	31,55	31,23	31,71	75M	7.546
27/12/2024	0,19%	0,06	31,55	31,87	31,36	31,87	40M	6.501
26/12/2024	0,61%	0,19	31,49	31,30	31,19	31,58	32M	5.048
23/12/2024	-3,72%	-1,21	31,30	32,51	31,21	32,51	68M	10.880
20/12/2024	1,59%	0,51	32,51	31,72	31,72	32,59	102M	8.068
19/12/2024	0,98%	0,31	32,00	31,72	31,64	32,22	62M	8.429
18/12/2024	-1,49%	-0,48	31,69	32,00	31,59	32,23	52M	8.780
17/12/2024	1,77%	0,56	32,17	31,79	31,55	32,56	61M	9.173
16/12/2024	-1,22%	-0,39	31,61	32,18	31,55	32,18	75M	8.187
13/12/2024	-	-	32,00	32,01	31,92	32,20	40M	6.879

Date,Open,High,Low,Close,Volume
03-Jul-25,40.19,41.29,40.19,41.14,85697310
02-Jul-25,40.92,40.92,40.00,40.28,36401542
01-Jul-25,40.96,41.00,40.60,40.68,39440751
27-Jun-25,40.08,40.47,39.96,40.33,22673488
26-Jun-25,40.05,40.40,39.99,40.40,63072943
25-Jun-25,40.24,40.33,39.79,39.92,26810751
24-Jun-25,40.18,40.63,40.02,40.46,53904939
23-Jun-25,40.07,40.30,40.05,40.30,51949497
20-Jun-25,40.20,40.48,40.01,40.28,75592486
18-Jun-25,40.77,41.00,40.38,40.45,34735385
17-Jun-25,40.83,41.35,40.56,41.00,62026945
16-Jun-25,40.64,40.76,40.42,40.75,45138079
13-Jun-25,40.20,40.72,40.17,40.50,35185452
12-Jun-25,40.26,40.42,39.94,40.38,34662591
11-Jun-25,40.26,40.37,39.86,40.26,28388677
10-Jun-25,40.48,40.83,40.12,40.29,45779787
09-Jun-25,40.51,40.67,39.75,40.32,34145597
06-Jun-25,40.51,40.83,40.36,40.52,27188434
05-Jun-25,41.08,41.08,40.07,40.51,37991884
04-Jun-25,41.20,41.48,40.61,40.86,28137818
03-Jun-25,40.71,41.35,40.71,41.13,47908172
02-Jun-25,40.57,41.24,40.54,40.83,76963150
30-May-25,41.14,41.14,40.38,40.49,175865233
29-May-25,40.80,41.21,40.65,41.21,34917645
28-May-25,41.23,41.27,40.80,40.95,26844483
27-May-25,40.98,41.48,40.69,41.23,35797712
26-May-25,40.63,40.81,40.48,40.73,19863325
23-May-25,39.99,40.70,39.53,40.59,33638584
22-May-25,40.08,40.51,39.82,40.09,40677421
21-May-25,40.67,40.92,39.90,40.07,51477393
20-May-25,40.00,41.00,39.96,40.88,43719805
19-May-25,39.62,40.30,39.57,40.00,32981387
16-May-25,39.63,39.90,39.43,39.76,54915889
15-May-25,38.11,39.80,38.11,39.80,66531847
14-May-25,38.38,38.38,37.68,38.05,39378800
13-May-25,37.60,38.37,37.43,38.37,97042998
12-May-25,38.07,38.07,36.80,37.59,63156429
09-May-25,38.53,38.79,38.10,38.10,62463742
08-May-25,38.51,38.74,37.95,38.60,63025172
07-May-25,37.99,38.28,37.64,38.06,51764283
06-May-25,37.99,38.19,37.73,37.98,52571517
05-May-25,38.00,38.11,37.62,38.00,45750530
02-May-25,38.15,38.30,37.51,38.05,61880719
30-Apr-25,36.08,38.19,36.06,38.19,110596677
29-Apr-25,39.72,40.19,38.83,39.09,79945775
28-Apr-25,39.12,39.91,38.87,39.50,80402798
25-Apr-25,39.00,39.06,38.65,39.04,38580884
24-Apr-25,38.33,38.99,38.20,38.95,62325824
23-Apr-25,38.20,38.22,37.35,38.15,96691063
22-Apr-25,38.22,38.27,37.97,38.00,73804234
17-Apr-25,38.25,38.55,38.08,38.25,68969056
16-Apr-25,38.31,38.43,38.00,38.25,38153447
15-Apr-25,38.07,38.46,37.90,38.34,51404433
14-Apr-25,37.95,38.25,37.66,38.25,47981376
11-Apr-25,38.21,38.56,37.40,37.71,72949485
10-Apr-25,38.45,38.84,37.91,38.15,34026308
09-Apr-25,38.70,39.34,38.18,38.70,83907889
08-Apr-25,37.40,40.06,37.10,38.70,166253757
07-Apr-25,37.64,38.15,37.20,37.43,46853499
04-Apr-25,37.92,38.40,37.66,37.90,46071148
03-Apr-25,38.16,39.19,38.11,38.11,58117032
02-Apr-25,38.41,38.61,38.22,38.24,38457857
01-Apr-25,37.68,38.75,37.67,38.50,54875584
31-Mar-25,37.83,38.19,37.62,37.70,95934834
28-Mar-25,37.80,37.82,37.44,37.82,28045114
27-Mar-25,38.60,38.60,37.68,37.80,46330655
26-Mar-25,38.60,38.78,38.30,38.42,40304523
25-Mar-25,38.46,39.04,38.31,38.54,49741617
24-Mar-25,37.83,38.40,37.71,38.40,57698617
21-Mar-25,37.76,38.13,37.42,38.13,112869389
20-Mar-25,37.79,38.08,37.59,37.75,134013829
19-Mar-25,38.09,38.37,37.55,38.05,83319538
18-Mar-25,37.78,37.99,37.09,37.99,151823845
17-Mar-25,37.35,37.59,36.87,37.50,137843084
14-Mar-25,37.90,37.95,37.37,37.44,108984863
13-Mar-25,38.39,38.41,37.52,37.75,102140435
12-Mar-25,38.95,38.99,38.22,38.27,128266769
11-Mar-25,37.99,39.23,37.69,39.15,98867881
10-Mar-25,37.70,38.45,37.44,38.00,112739000
07-Mar-25,37.04,37.70,36.58,37.70,105389792
06-Mar-25,35.35,37.18,35.31,37.18,137476976
05-Mar-25,35.26,35.68,34.94,35.40,114143886
28-Feb-25,34.90,35.48,34.82,35.08,168431115
27-Feb-25,35.90,35.90,35.03,35.03,185394360
26-Feb-25,35.50,36.05,35.41,35.66,75627542
25-Feb-25,35.05,35.74,34.96,35.42,149061053
24-Feb-25,35.07,35.30,34.98,35.11,114590272
21-Feb-25,35.20,35.30,34.80,35.03,60999818
20-Feb-25,34.80,35.24,34.67,35.20,72194771
19-Feb-25,34.16,35.13,34.00,34.89,207478104
18-Feb-25,34.16,34.30,33.81,34.30,130524339
17-Feb-25,34.28,34.71,34.09,34.33,26797857
14-Feb-25,33.85,34.79,33.75,34.40,66171485
13-Feb-25,33.28,33.80,33.06,33.80,43338015
12-Feb-25,33.72,33.77,33.24,33.28,76224267
11-Feb-25,33.90,34.12,33.40,34.12,55790928
10-Feb-25,34.50,34.83,33.77,33.88,77539007
07-Feb-25,34.09,34.45,33.91,34.04,49488128
06-Feb-25,34.27,34.36,33.93,34.09,35045653
05-Feb-25,34.60,34.77,34.23,34.30,50780720
04-Feb-25,34.64,34.90,34.36,34.71,36511972
03-Feb-25,34.48,34.70,34.16,34.63,42146355
31-Jan-25,34.49,34.67,34.19,34.38,46797076
30-Jan-25,33.87,34.48,33.58,34.42,57364743
29-Jan-25,34.00,34.17,33.51,33.70,31519133
28-Jan-25,33.80,34.16,33.51,33.96,61652336
27-Jan-25,32.90,33.82,32.85,33.82,57521116
24-Jan-25,33.15,33.15,32.81,32.96,34767260
23-Jan-25,33.10,33.72,33.00,33.15,84136051
22-Jan-25,33.47,33.47,32.82,33.07,49811583
21-Jan-25,33.30,33.56,32.59,33.06,153716006
20-Jan-25,33.20,33.44,33.00,33.31,29371720
17-Jan-25,32.64,33.53,32.58,33.24,58905638
16-Jan-25,32.70,32.81,32.47,32.64,31853280
15-Jan-25,32.56,32.84,32.31,32.71,28683580
14-Jan-25,31.96,32.42,31.74,32.37,44390963
13-Jan-25,31.77,32.23,31.56,32.02,63321514
10-Jan-25,32.09,32.09,31.51,31.64,39208673
09-Jan-25,31.82,32.06,31.56,31.95,35135381
08-Jan-25,31.81,31.82,31.55,31.69,48543177
07-Jan-25,31.66,31.85,31.28,31.82,90981825
06-Jan-25,31.49,31.70,31.01,31.58,46043496
03-Jan-25,31.41,31.51,30.93,31.00,33991694
02-Jan-25,31.59,31.65,31.05,31.42,46616159
30-Dec-24,31.55,31.71,31.23,31.59,75032114
27-Dec-24,31.87,31.87,31.36,31.55,39902060
26-Dec-24,31.30,31.58,31.19,31.49,31534699
23-Dec-24,32.51,32.51,31.21,31.30,67911847
20-Dec-24,31.72,32.59,31.72,32.51,102071371
19-Dec-24,31.72,32.22,31.64,32.00,61888051
18-Dec-24,32.00,32.23,31.59,31.69,51896594
17-Dec-24,31.79,32.56,31.55,32.17,60682569
16-Dec-24,32.18,32.18,31.55,31.61,75299511
13-Dec-24,32.01,32.20,31.92,32.00,39888637

*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