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
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	0,82%	0,41	50,51	49,92	49,54	51,29	110M	8.689
11/02/2026	0,16%	0,08	50,10	50,20	50,03	51,00	131M	13.270
10/02/2026	-0,36%	-0,18	50,02	50,21	49,45	50,53	184M	10.891
09/02/2026	1,80%	0,89	50,20	49,32	49,21	50,27	146M	10.635
06/02/2026	-1,81%	-0,91	49,31	50,24	49,20	50,43	62M	7.851
05/02/2026	-0,18%	-0,09	50,22	50,50	49,99	51,40	67M	6.743
04/02/2026	-1,64%	-0,84	50,31	51,08	49,90	51,11	65M	7.211
03/02/2026	0,08%	0,04	51,15	51,48	50,84	51,78	99M	9.316
02/02/2026	-0,68%	-0,35	51,11	51,45	50,85	51,80	115M	11.403
30/01/2026	-0,46%	-0,24	51,46	51,50	50,88	51,89	143M	11.066
29/01/2026	-2,54%	-1,35	51,70	53,33	51,11	53,33	197M	12.866
28/01/2026	-2,84%	-1,55	53,05	53,96	52,39	55,09	203M	18.280
27/01/2026	-0,47%	-0,26	54,60	55,25	54,52	56,35	104M	8.065
26/01/2026	-0,54%	-0,30	54,86	55,49	54,04	55,49	103M	9.573
23/01/2026	0,31%	0,17	55,16	55,19	54,63	55,85	193M	13.066
22/01/2026	3,70%	1,96	54,99	53,17	52,98	55,06	110M	15.550
21/01/2026	2,32%	1,20	53,03	52,27	52,00	53,28	94M	11.679
20/01/2026	1,53%	0,78	51,83	50,93	50,46	51,83	68M	6.987
19/01/2026	-0,33%	-0,17	51,05	51,30	50,58	51,39	25M	2.931
16/01/2026	-1,23%	-0,64	51,22	52,17	50,79	52,23	142M	12.744
15/01/2026	-0,19%	-0,10	51,86	52,12	51,52	52,44	79M	9.586
14/01/2026	-0,54%	-0,28	51,96	51,40	51,28	52,55	121M	10.018
13/01/2026	-3,26%	-1,76	52,24	53,82	51,95	53,95	95M	11.266
12/01/2026	0,86%	0,46	54,00	53,52	53,45	54,83	96M	10.220
09/01/2026	-0,91%	-0,49	53,54	54,03	52,95	54,94	90M	8.562
08/01/2026	3,15%	1,65	54,03	52,81	52,81	54,46	101M	9.598
07/01/2026	-1,73%	-0,92	52,38	53,29	52,34	53,56	63M	6.272
06/01/2026	-0,65%	-0,35	53,30	53,91	53,05	54,75	83M	8.235
05/01/2026	-0,20%	-0,11	53,65	53,61	53,25	53,92	73M	6.892
02/01/2026	0,88%	0,47	53,76	53,79	53,19	54,18	53M	5.587
30/12/2025	0,34%	0,18	53,29	53,79	53,13	53,91	41M	4.664
29/12/2025	-0,23%	-0,12	53,11	52,97	52,72	53,44	64M	4.985
26/12/2025	3,38%	1,74	53,23	51,49	51,18	53,88	69M	8.362
23/12/2025	2,59%	1,30	51,49	50,68	50,24	51,63	50M	4.971
22/12/2025	-1,80%	-0,92	50,19	51,13	49,72	51,29	136M	9.049
19/12/2025	0,99%	0,50	51,11	50,61	50,49	51,34	156M	9.895
18/12/2025	0,28%	0,14	50,61	50,47	50,16	51,12	124M	12.249
17/12/2025	-0,98%	-0,50	50,47	50,88	50,32	52,92	201M	22.415
16/12/2025	-1,22%	-0,63	50,97	51,39	50,97	51,97	193M	17.677
15/12/2025	2,93%	1,47	51,60	50,24	50,06	51,82	137M	12.066
12/12/2025	2,62%	1,28	50,13	48,60	48,60	50,23	109M	11.069
11/12/2025	0,10%	0,05	48,85	48,80	48,35	49,20	108M	10.286
10/12/2025	-0,39%	-0,19	48,80	49,12	48,15	49,27	140M	10.557
09/12/2025	0,60%	0,29	48,99	48,55	47,95	49,27	74M	7.941
08/12/2025	0,31%	0,15	48,70	49,14	48,59	49,34	100M	9.272
05/12/2025	-3,38%	-1,70	48,55	50,15	48,38	50,90	173M	16.001
04/12/2025	1,33%	0,66	50,25	49,65	49,56	50,54	110M	9.061
03/12/2025	-0,28%	-0,14	49,59	49,76	49,36	49,87	120M	8.027
02/12/2025	2,33%	1,13	49,73	48,74	48,72	49,85	158M	10.822
01/12/2025	-0,35%	-0,17	48,60	48,87	48,20	48,87	61M	5.418
28/11/2025	-0,99%	-0,49	48,77	49,05	48,31	49,13	90M	8.623
27/11/2025	0,45%	0,22	49,26	49,04	48,89	49,29	30M	3.911
26/11/2025	1,74%	0,84	49,04	48,20	48,01	49,15	88M	9.750
25/11/2025	0,19%	0,09	48,20	47,96	47,44	48,30	105M	11.619
24/11/2025	0,88%	0,42	48,11	47,73	47,49	48,28	130M	9.229
21/11/2025	-0,17%	-0,08	47,69	47,99	47,39	48,18	55M	6.754
19/11/2025	0,91%	0,43	47,77	47,16	46,69	48,04	138M	15.622
18/11/2025	1,61%	0,75	47,34	46,29	46,13	47,58	99M	10.469
17/11/2025	1,06%	0,49	46,59	46,10	45,94	46,59	81M	8.212
14/11/2025	2,44%	1,10	46,10	45,07	44,90	46,24	333M	12.634
13/11/2025	-1,12%	-0,51	45,00	45,29	44,91	46,00	370M	9.052
12/11/2025	1,93%	0,86	45,51	44,76	44,59	45,70	158M	12.646
11/11/2025	2,41%	1,05	44,65	43,97	43,70	44,82	112M	11.548
10/11/2025	-	-	43,60	43,12	42,73	43,70	64M	6.349

Date,Open,High,Low,Close,Volume
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
11-Feb-26,50.20,51.00,50.03,50.10,131122164
10-Feb-26,50.21,50.53,49.45,50.02,183650034
09-Feb-26,49.32,50.27,49.21,50.20,146122568
06-Feb-26,50.24,50.43,49.20,49.31,62402699
05-Feb-26,50.50,51.40,49.99,50.22,67058077
04-Feb-26,51.08,51.11,49.90,50.31,65259497
03-Feb-26,51.48,51.78,50.84,51.15,98618104
02-Feb-26,51.45,51.80,50.85,51.11,115465571
30-Jan-26,51.50,51.89,50.88,51.46,142617930
29-Jan-26,53.33,53.33,51.11,51.70,197471634
28-Jan-26,53.96,55.09,52.39,53.05,202695381
27-Jan-26,55.25,56.35,54.52,54.60,104493278
26-Jan-26,55.49,55.49,54.04,54.86,102814758
23-Jan-26,55.19,55.85,54.63,55.16,193329420
22-Jan-26,53.17,55.06,52.98,54.99,110441914
21-Jan-26,52.27,53.28,52.00,53.03,94388155
20-Jan-26,50.93,51.83,50.46,51.83,67638498
19-Jan-26,51.30,51.39,50.58,51.05,25413832
16-Jan-26,52.17,52.23,50.79,51.22,142312412
15-Jan-26,52.12,52.44,51.52,51.86,79192565
14-Jan-26,51.40,52.55,51.28,51.96,120803641
13-Jan-26,53.82,53.95,51.95,52.24,95130102
12-Jan-26,53.52,54.83,53.45,54.00,95777095
09-Jan-26,54.03,54.94,52.95,53.54,89730284
08-Jan-26,52.81,54.46,52.81,54.03,100539816
07-Jan-26,53.29,53.56,52.34,52.38,63235816
06-Jan-26,53.91,54.75,53.05,53.30,82654583
05-Jan-26,53.61,53.92,53.25,53.65,73203202
02-Jan-26,53.79,54.18,53.19,53.76,52855969
30-Dec-25,53.79,53.91,53.13,53.29,41069155
29-Dec-25,52.97,53.44,52.72,53.11,63904318
26-Dec-25,51.49,53.88,51.18,53.23,69384695
23-Dec-25,50.68,51.63,50.24,51.49,49860125
22-Dec-25,51.13,51.29,49.72,50.19,136208024
19-Dec-25,50.61,51.34,50.49,51.11,156042508
18-Dec-25,50.47,51.12,50.16,50.61,123947212
17-Dec-25,50.88,52.92,50.32,50.47,200630728
16-Dec-25,51.39,51.97,50.97,50.97,192699652
15-Dec-25,50.24,51.82,50.06,51.60,136923978
12-Dec-25,48.60,50.23,48.60,50.13,109448342
11-Dec-25,48.80,49.20,48.35,48.85,108332629
10-Dec-25,49.12,49.27,48.15,48.80,140303483
09-Dec-25,48.55,49.27,47.95,48.99,73703378
08-Dec-25,49.14,49.34,48.59,48.70,99791805
05-Dec-25,50.15,50.90,48.38,48.55,173234978
04-Dec-25,49.65,50.54,49.56,50.25,109548890
03-Dec-25,49.76,49.87,49.36,49.59,119767945
02-Dec-25,48.74,49.85,48.72,49.73,158260323
01-Dec-25,48.87,48.87,48.20,48.60,61257835
28-Nov-25,49.05,49.13,48.31,48.77,89718202
27-Nov-25,49.04,49.29,48.89,49.26,29973491
26-Nov-25,48.20,49.15,48.01,49.04,88005448
25-Nov-25,47.96,48.30,47.44,48.20,104944167
24-Nov-25,47.73,48.28,47.49,48.11,130135761
21-Nov-25,47.99,48.18,47.39,47.69,54809864
19-Nov-25,47.16,48.04,46.69,47.77,137535251
18-Nov-25,46.29,47.58,46.13,47.34,99134237
17-Nov-25,46.10,46.59,45.94,46.59,80523246
14-Nov-25,45.07,46.24,44.90,46.10,332561179
13-Nov-25,45.29,46.00,44.91,45.00,369830861
12-Nov-25,44.76,45.70,44.59,45.51,158257654
11-Nov-25,43.97,44.82,43.70,44.65,112022808
10-Nov-25,43.12,43.70,42.73,43.60,64286833

*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