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
20/01/2022	0,71%	0,19	26,86	26,64	26,64	27,25	65M	10.037
19/01/2022	1,79%	0,47	26,67	26,33	26,13	26,96	73M	12.684
18/01/2022	0,77%	0,20	26,20	26,06	25,93	26,50	64M	13.631
17/01/2022	0,19%	0,05	26,00	25,82	25,82	26,26	44M	6.904
14/01/2022	0,39%	0,10	25,95	25,99	25,42	26,05	50M	7.879
13/01/2022	-1,52%	-0,40	25,85	26,25	25,85	26,43	52M	7.405
12/01/2022	2,86%	0,73	26,25	25,70	25,45	26,30	66M	10.884
11/01/2022	-0,12%	-0,03	25,52	25,58	25,37	25,93	93M	13.298
10/01/2022	0,83%	0,21	25,55	25,35	25,02	25,57	41M	7.440
07/01/2022	2,22%	0,55	25,34	24,82	24,53	25,34	57M	8.491
06/01/2022	-2,36%	-0,60	24,79	25,47	24,65	25,49	86M	9.738

05/01/2022	-1,59%	-0,41	25,39	25,66	25,25	25,82	83M	12.638
04/01/2022	-0,31%	-0,08	25,80	26,00	25,48	26,00	75M	9.583
03/01/2022	-3,54%	-0,95	25,88	26,93	25,43	27,02	78M	10.969
30/12/2021	1,51%	0,40	26,83	26,52	26,24	26,83	62M	7.656
29/12/2021	-0,97%	-0,26	26,43	26,62	26,37	26,75	29M	5.200
28/12/2021	-0,60%	-0,16	26,69	26,89	26,40	26,91	28M	3.923
27/12/2021	0,07%	0,02	26,85	26,79	26,67	27,04	23M	5.264
23/12/2021	-1,07%	-0,29	26,83	27,12	26,71	27,14	27M	3.244
22/12/2021	-0,18%	-0,05	27,12	27,14	26,85	27,35	40M	7.244
21/12/2021	-0,69%	-0,19	27,17	27,45	27,01	27,52	34M	5.785
20/12/2021	-1,48%	-0,41	27,36	27,69	27,25	27,69	43M	5.872
17/12/2021	1,61%	0,44	27,77	27,20	27,15	27,97	132M	10.527
16/12/2021	-0,51%	-0,14	27,33	27,43	27,08	27,50	54M	9.359
15/12/2021	0,29%	0,08	27,47	27,37	27,01	27,78	103M	17.247
14/12/2021	1,44%	0,39	27,39	27,40	27,08	27,67	96M	14.136
13/12/2021	1,96%	0,52	27,00	26,48	26,37	27,30	102M	13.425
10/12/2021	-2,65%	-0,72	26,48	26,37	26,37	26,94	71M	9.974
09/12/2021	-0,62%	-0,17	27,20	27,37	27,02	27,57	71M	8.523
08/12/2021	0,59%	0,16	27,37	27,22	27,22	27,70	67M	11.665
07/12/2021	-1,16%	-0,32	27,21	27,83	27,08	27,84	75M	12.456
06/12/2021	-1,29%	-0,36	27,53	28,11	27,45	28,42	78M	12.224
03/12/2021	1,16%	0,32	27,89	27,70	27,69	28,54	102M	14.545
02/12/2021	3,37%	0,90	27,57	26,80	26,78	28,48	155M	18.404
01/12/2021	1,02%	0,27	26,67	26,53	26,52	27,34	222M	34.142
30/11/2021	0,19%	0,05	26,40	26,22	26,00	26,66	1.137M	37.391
29/11/2021	2,33%	0,60	26,35	26,22	26,05	26,56	153M	18.035
26/11/2021	-1,00%	-0,26	25,75	25,64	25,26	25,84	109M	11.721
25/11/2021	1,52%	0,39	26,01	25,67	25,66	26,14	100M	14.348
24/11/2021	0,20%	0,05	25,62	25,84	25,58	26,13	162M	17.830
23/11/2021	0,43%	0,11	25,57	25,66	25,01	25,69	114M	15.547
22/11/2021	-1,13%	-0,29	25,46	25,72	25,35	26,00	95M	13.952
19/11/2021	2,10%	0,53	25,75	25,22	25,17	25,92	114M	18.571
18/11/2021	0,24%	0,06	25,22	25,24	24,98	25,64	245M	18.825
17/11/2021	-3,79%	-0,99	25,16	26,62	24,90	26,70	191M	23.271
16/11/2021	-4,00%	-1,09	26,15	27,38	25,73	27,42	158M	21.695
12/11/2021	-2,85%	-0,80	27,24	28,17	26,98	28,65	150M	18.469
11/11/2021	1,23%	0,34	28,04	28,04	27,77	28,30	82M	14.074
10/11/2021	2,71%	0,73	27,70	27,03	27,03	27,93	83M	12.309
09/11/2021	1,12%	0,30	26,97	26,66	26,61	27,34	95M	11.348
08/11/2021	-0,78%	-0,21	26,67	26,74	26,65	27,33	52M	9.969
05/11/2021	1,17%	0,31	26,88	26,77	26,52	27,12	45M	9.979
04/11/2021	-0,49%	-0,13	26,57	26,70	26,18	26,79	87M	16.718
03/11/2021	2,50%	0,65	26,70	25,98	25,92	26,88	101M	16.570
01/11/2021	-0,99%	-0,26	26,05	26,57	25,94	26,57	70M	12.663
29/10/2021	1,82%	0,47	26,31	25,99	25,80	26,71	132M	21.054
28/10/2021	-1,82%	-0,48	25,84	26,19	25,70	26,54	68M	12.495
27/10/2021	2,02%	0,52	26,32	26,10	26,03	27,19	106M	13.092
26/10/2021	0,78%	0,20	25,80	25,19	25,10	26,24	168M	18.497
25/10/2021	1,79%	0,45	25,60	25,26	25,08	25,73	78M	15.721
22/10/2021	-1,49%	-0,38	25,15	25,07	24,21	25,19	114M	21.223
21/10/2021	-2,63%	-0,69	25,53	25,71	25,05	25,97	65M	12.213
20/10/2021	0,58%	0,15	26,22	26,30	25,96	26,42	39M	7.821
19/10/2021	-2,03%	-0,54	26,07	26,10	26,01	26,51	52M	12.428
18/10/2021	2,03%	0,53	26,61	26,03	25,87	26,82	64M	11.327
15/10/2021	-0,76%	-0,20	26,08	26,41	26,03	26,42	57M	10.000
14/10/2021	-1,39%	-0,37	26,28	26,65	26,11	26,73	40M	8.276
13/10/2021	2,66%	0,69	26,65	25,95	25,95	26,93	53M	12.048
11/10/2021	-0,27%	-0,07	25,96	25,78	25,67	26,34	43M	7.014
08/10/2021	2,40%	0,61	26,03	25,78	25,65	26,39	61M	11.540
07/10/2021	0,32%	0,08	25,42	25,40	24,80	25,69	65M	10.232
06/10/2021	-2,20%	-0,57	25,34	25,70	25,13	26,03	53M	11.078
05/10/2021	-2,23%	-0,59	25,91	26,53	25,90	26,53	42M	7.118
04/10/2021	-1,85%	-0,50	26,50	26,84	26,33	26,94	82M	11.711
01/10/2021	0,26%	0,07	27,00	27,20	26,79	27,32	34M	6.283
30/09/2021	-0,99%	-0,27	26,93	27,36	26,93	27,68	53M	8.791
29/09/2021	0,55%	0,15	27,20	27,20	27,05	27,69	76M	12.444
28/09/2021	-0,44%	-0,12	27,05	26,91	26,86	27,38	50M	8.290
27/09/2021	-1,24%	-0,34	27,17	27,59	26,90	27,59	44M	9.890
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	-	-	26,50	26,50	26,31	27,04	45M	9.730

Date,Open,High,Low,Close,Volume
20-Jan-22,26.64,27.25,26.64,26.86,65178459
19-Jan-22,26.33,26.96,26.13,26.67,73209960
18-Jan-22,26.06,26.50,25.93,26.20,63511804
17-Jan-22,25.82,26.26,25.82,26.00,44445025
14-Jan-22,25.99,26.05,25.42,25.95,50287494
13-Jan-22,26.25,26.43,25.85,25.85,52425954
12-Jan-22,25.70,26.30,25.45,26.25,66393736
11-Jan-22,25.58,25.93,25.37,25.52,92960820
10-Jan-22,25.35,25.57,25.02,25.55,40746121
07-Jan-22,24.82,25.34,24.53,25.34,57088450
06-Jan-22,25.47,25.49,24.65,24.79,86215918
05-Jan-22,25.66,25.82,25.25,25.39,82752659
04-Jan-22,26.00,26.00,25.48,25.80,74604247
03-Jan-22,26.93,27.02,25.43,25.88,78476079
30-Dec-21,26.52,26.83,26.24,26.83,61617285
29-Dec-21,26.62,26.75,26.37,26.43,28767321
28-Dec-21,26.89,26.91,26.40,26.69,27725363
27-Dec-21,26.79,27.04,26.67,26.85,23426694
23-Dec-21,27.12,27.14,26.71,26.83,26637774
22-Dec-21,27.14,27.35,26.85,27.12,39958391
21-Dec-21,27.45,27.52,27.01,27.17,33743644
20-Dec-21,27.69,27.69,27.25,27.36,42915382
17-Dec-21,27.20,27.97,27.15,27.77,132483456
16-Dec-21,27.43,27.50,27.08,27.33,54427343
15-Dec-21,27.37,27.78,27.01,27.47,103281061
14-Dec-21,27.40,27.67,27.08,27.39,95953808
13-Dec-21,26.48,27.30,26.37,27.00,102129748
10-Dec-21,26.37,26.94,26.37,26.48,70999639
09-Dec-21,27.37,27.57,27.02,27.20,71452102
08-Dec-21,27.22,27.70,27.22,27.37,67056363
07-Dec-21,27.83,27.84,27.08,27.21,75279206
06-Dec-21,28.11,28.42,27.45,27.53,77858748
03-Dec-21,27.70,28.54,27.69,27.89,101536532
02-Dec-21,26.80,28.48,26.78,27.57,154730746
01-Dec-21,26.53,27.34,26.52,26.67,222345113
30-Nov-21,26.22,26.66,26.00,26.40,1137185364
29-Nov-21,26.22,26.56,26.05,26.35,153000143
26-Nov-21,25.64,25.84,25.26,25.75,109382190
25-Nov-21,25.67,26.14,25.66,26.01,100240463
24-Nov-21,25.84,26.13,25.58,25.62,162184784
23-Nov-21,25.66,25.69,25.01,25.57,114236864
22-Nov-21,25.72,26.00,25.35,25.46,95208169
19-Nov-21,25.22,25.92,25.17,25.75,113852759
18-Nov-21,25.24,25.64,24.98,25.22,245238681
17-Nov-21,26.62,26.70,24.90,25.16,190667731
16-Nov-21,27.38,27.42,25.73,26.15,157756884
12-Nov-21,28.17,28.65,26.98,27.24,149824162
11-Nov-21,28.04,28.30,27.77,28.04,82351564
10-Nov-21,27.03,27.93,27.03,27.70,83027130
09-Nov-21,26.66,27.34,26.61,26.97,94521789
08-Nov-21,26.74,27.33,26.65,26.67,52409709
05-Nov-21,26.77,27.12,26.52,26.88,45483218
04-Nov-21,26.70,26.79,26.18,26.57,86770991
03-Nov-21,25.98,26.88,25.92,26.70,101050192
01-Nov-21,26.57,26.57,25.94,26.05,69744457
29-Oct-21,25.99,26.71,25.80,26.31,131602707
28-Oct-21,26.19,26.54,25.70,25.84,68167293
27-Oct-21,26.10,27.19,26.03,26.32,105546418
26-Oct-21,25.19,26.24,25.10,25.80,168191135
25-Oct-21,25.26,25.73,25.08,25.60,77657926
22-Oct-21,25.07,25.19,24.21,25.15,113780408
21-Oct-21,25.71,25.97,25.05,25.53,65205474
20-Oct-21,26.30,26.42,25.96,26.22,38589783
19-Oct-21,26.10,26.51,26.01,26.07,51781934
18-Oct-21,26.03,26.82,25.87,26.61,63912351
15-Oct-21,26.41,26.42,26.03,26.08,57463879
14-Oct-21,26.65,26.73,26.11,26.28,39530671
13-Oct-21,25.95,26.93,25.95,26.65,52553009
11-Oct-21,25.78,26.34,25.67,25.96,43134688
08-Oct-21,25.78,26.39,25.65,26.03,60688691
07-Oct-21,25.40,25.69,24.80,25.42,65366434
06-Oct-21,25.70,26.03,25.13,25.34,52665026
05-Oct-21,26.53,26.53,25.90,25.91,42108387
04-Oct-21,26.84,26.94,26.33,26.50,82349618
01-Oct-21,27.20,27.32,26.79,27.00,34147785
30-Sep-21,27.36,27.68,26.93,26.93,53425944
29-Sep-21,27.20,27.69,27.05,27.20,76436833
28-Sep-21,26.91,27.38,26.86,27.05,49993988
27-Sep-21,27.59,27.59,26.90,27.17,44476032
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

*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...