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
10/10/2024	-0,70%	-0,23	32,65	32,88	32,50	32,96	50M	6.997
09/10/2024	-3,41%	-1,16	32,88	33,91	32,88	34,09	179M	13.276
08/10/2024	0,12%	0,04	34,04	34,00	33,93	34,26	147M	9.787
07/10/2024	-0,03%	-0,01	34,00	34,13	33,94	34,28	39M	4.187
04/10/2024	0,59%	0,20	34,01	33,52	33,52	34,01	117M	9.050
03/10/2024	-0,41%	-0,14	33,81	33,77	33,44	33,94	146M	10.427
02/10/2024	0,27%	0,09	33,95	34,01	33,95	34,45	47M	5.721

01/10/2024	-0,21%	-0,07	33,86	33,93	33,62	34,20	115M	8.861
30/09/2024	0,50%	0,17	33,93	33,82	33,64	34,17	77M	6.216
27/09/2024	1,02%	0,34	33,76	33,44	33,44	33,86	96M	6.834
26/09/2024	0,63%	0,21	33,42	33,41	33,16	33,59	82M	7.276
25/09/2024	-0,09%	-0,03	33,21	33,24	33,04	33,43	129M	8.686
24/09/2024	-0,30%	-0,10	33,24	33,50	32,86	33,53	55M	6.546
23/09/2024	-0,12%	-0,04	33,34	33,50	33,01	33,54	33M	4.306
20/09/2024	-0,27%	-0,09	33,38	33,47	33,15	33,57	64M	5.521
19/09/2024	-0,83%	-0,28	33,47	33,78	33,42	33,86	38M	4.458
18/09/2024	-0,79%	-0,27	33,75	34,01	33,75	34,25	21M	3.417
17/09/2024	-0,70%	-0,24	34,02	34,25	33,76	34,25	56M	7.633
16/09/2024	0,76%	0,26	34,26	34,04	33,94	34,31	83M	6.234
13/09/2024	0,56%	0,19	34,00	33,81	33,81	34,43	58M	6.573
12/09/2024	-0,76%	-0,26	33,81	33,94	33,81	34,26	26M	4.181
11/09/2024	-0,53%	-0,18	34,07	34,61	33,92	34,61	42M	5.750
10/09/2024	-0,64%	-0,22	34,25	34,47	34,19	34,59	32M	3.866
09/09/2024	-0,52%	-0,18	34,47	34,72	34,45	34,85	36M	5.119
06/09/2024	-0,26%	-0,09	34,65	34,75	34,60	34,91	74M	6.101
05/09/2024	1,08%	0,37	34,74	34,37	34,35	35,14	61M	8.224
04/09/2024	2,47%	0,83	34,37	33,75	33,71	34,59	53M	7.015
03/09/2024	0,96%	0,32	33,54	33,25	33,16	33,76	83M	6.600
02/09/2024	-2,55%	-0,87	33,22	33,53	33,19	33,71	52M	7.971
30/08/2024	3,74%	1,23	34,09	32,87	32,60	34,09	150M	8.781
29/08/2024	-0,54%	-0,18	32,86	33,10	32,56	33,14	38M	5.922
28/08/2024	0,40%	0,13	33,04	32,90	32,55	33,15	48M	6.630
27/08/2024	-2,72%	-0,92	32,91	33,90	32,91	33,94	50M	5.591
26/08/2024	0,18%	0,06	33,83	33,78	33,59	33,97	48M	9.160
23/08/2024	0,33%	0,11	33,77	33,78	33,62	34,17	46M	6.680
22/08/2024	0,18%	0,06	33,66	33,70	33,47	33,90	56M	7.699
21/08/2024	1,05%	0,35	33,60	33,25	33,25	33,72	38M	5.862
20/08/2024	0,15%	0,05	33,25	33,27	33,20	33,62	37M	6.274
19/08/2024	-0,66%	-0,22	33,20	33,55	33,02	33,66	93M	13.935
16/08/2024	0,27%	0,09	33,42	33,66	33,20	33,72	44M	6.614
15/08/2024	-1,30%	-0,44	33,33	33,90	33,26	33,92	36M	5.142
14/08/2024	0,96%	0,32	33,77	33,31	33,21	33,92	54M	8.792
13/08/2024	1,21%	0,40	33,45	33,13	33,13	33,60	57M	7.888
12/08/2024	-0,15%	-0,05	33,05	33,45	33,02	33,45	31M	4.901
09/08/2024	0,58%	0,19	33,10	32,85	32,52	33,40	45M	7.115
08/08/2024	0,03%	0,01	32,91	32,87	32,83	33,29	33M	4.435
07/08/2024	0,18%	0,06	32,90	32,87	32,70	33,20	47M	6.144
06/08/2024	1,73%	0,56	32,84	32,42	32,35	33,16	46M	6.417
05/08/2024	-2,71%	-0,90	32,28	33,02	32,28	33,02	57M	8.119
02/08/2024	1,00%	0,33	33,18	32,96	32,88	33,26	47M	5.773
01/08/2024	1,14%	0,37	32,85	32,47	32,43	32,94	96M	9.620
31/07/2024	-0,64%	-0,21	32,48	32,79	32,42	32,83	40M	6.274
30/07/2024	-0,58%	-0,19	32,69	32,97	32,69	32,97	35M	5.114
29/07/2024	0,24%	0,08	32,88	32,88	32,65	33,01	32M	4.004
26/07/2024	1,52%	0,49	32,80	32,40	32,31	32,82	32M	4.777
25/07/2024	-2,03%	-0,67	32,31	32,99	32,31	33,07	46M	7.881
24/07/2024	0,55%	0,18	32,98	32,70	32,50	33,27	61M	8.628
23/07/2024	-1,35%	-0,45	32,80	33,06	32,64	33,12	75M	8.388
22/07/2024	1,13%	0,37	33,25	33,01	32,74	33,25	36M	6.575
19/07/2024	-1,32%	-0,44	32,88	33,39	32,66	33,47	55M	7.403
18/07/2024	-1,13%	-0,38	33,32	33,72	33,20	33,79	31M	4.623
17/07/2024	0,72%	0,24	33,70	33,68	33,44	33,85	42M	5.700
16/07/2024	0,81%	0,27	33,46	33,24	33,15	33,64	50M	5.506
15/07/2024	-1,78%	-0,60	33,19	33,90	33,17	33,90	54M	6.352
12/07/2024	0,24%	0,08	33,79	33,85	33,59	33,93	31M	3.525
11/07/2024	0,75%	0,25	33,71	33,50	33,36	33,82	27M	4.406
10/07/2024	0,27%	0,09	33,46	33,41	33,41	33,84	41M	6.005
09/07/2024	-0,27%	-0,09	33,37	33,50	33,29	33,69	38M	4.756
08/07/2024	1,15%	0,38	33,46	33,08	32,92	33,46	55M	7.429
05/07/2024	-0,78%	-0,26	33,08	33,55	32,95	33,68	33M	4.526
04/07/2024	0,76%	0,25	33,34	33,28	33,17	33,60	26M	3.254
03/07/2024	1,38%	0,45	33,09	32,80	32,77	33,29	35M	5.165
02/07/2024	-0,49%	-0,16	32,64	32,81	32,50	32,93	40M	5.999
01/07/2024	0,21%	0,07	32,80	32,89	32,46	33,26	59M	8.525
28/06/2024	-1,21%	-0,40	32,73	33,14	32,65	33,23	59M	7.108
27/06/2024	1,88%	0,61	33,13	32,52	32,45	33,15	72M	6.469
26/06/2024	-0,34%	-0,11	32,52	32,53	32,14	32,64	40M	6.316
25/06/2024	-0,18%	-0,06	32,63	32,79	32,49	32,92	48M	5.290
24/06/2024	0,18%	0,06	32,69	32,68	32,48	32,90	84M	6.850
21/06/2024	0,37%	0,12	32,63	32,52	32,36	32,69	81M	7.559
20/06/2024	0,22%	0,07	32,51	32,53	32,36	32,81	34M	5.519
19/06/2024	0,43%	0,14	32,44	32,24	32,04	32,44	13M	1.872
18/06/2024	-0,15%	-0,05	32,30	32,35	32,10	32,46	23M	3.623
17/06/2024	-1,16%	-0,38	32,35	32,70	32,25	32,70	20M	3.366
14/06/2024	0,58%	0,19	32,73	32,50	32,11	32,84	55M	4.638
13/06/2024	-0,37%	-0,12	32,54	32,62	32,50	32,90	27M	3.513
12/06/2024	-1,09%	-0,36	32,66	33,12	32,45	33,25	56M	7.204
11/06/2024	0,52%	0,17	33,02	33,02	32,92	33,28	28M	3.968
10/06/2024	-1,47%	-0,49	32,85	33,35	32,65	33,43	47M	6.160
07/06/2024	-2,66%	-0,91	33,34	34,02	33,27	34,10	56M	7.817
06/06/2024	0,06%	0,02	34,25	34,24	34,10	34,57	47M	7.243
05/06/2024	-1,21%	-0,42	34,23	34,60	34,00	34,87	71M	10.673
04/06/2024	0,73%	0,25	34,65	34,37	34,18	34,70	43M	5.951
03/06/2024	0,88%	0,30	34,40	34,10	33,66	34,65	58M	9.607
31/05/2024	0,29%	0,10	34,10	34,00	33,37	34,10	241M	8.887
29/05/2024	-1,73%	-0,60	34,00	34,60	33,97	34,73	48M	5.535
28/05/2024	-0,69%	-0,24	34,60	34,91	34,47	35,19	39M	5.518
27/05/2024	-0,49%	-0,17	34,84	35,05	34,77	35,18	24M	3.879
24/05/2024	0,72%	0,25	35,01	34,73	34,68	35,21	36M	5.103
23/05/2024	0,06%	0,02	34,76	34,75	34,46	34,90	69M	7.200
22/05/2024	-0,46%	-0,16	34,74	34,57	34,47	35,02	86M	9.516
21/05/2024	2,35%	0,80	34,90	34,22	33,96	34,98	120M	9.607
20/05/2024	-0,32%	-0,11	34,10	34,22	34,01	34,53	74M	5.878
17/05/2024	0,32%	0,11	34,21	34,02	33,66	34,35	32M	3.576
16/05/2024	0,18%	0,06	34,10	34,16	33,94	34,36	42M	4.287
15/05/2024	0,03%	0,01	34,04	34,10	33,72	34,31	58M	7.897
14/05/2024	3,00%	0,99	34,03	33,30	33,19	34,16	94M	9.948
13/05/2024	1,85%	0,60	33,04	32,49	32,49	33,15	41M	6.828
10/05/2024	-0,70%	-0,23	32,44	32,99	32,24	33,01	79M	8.047
09/05/2024	-1,66%	-0,55	32,67	32,81	32,62	33,10	48M	7.828
08/05/2024	0,97%	0,32	33,22	32,79	32,68	33,22	37M	5.236
07/05/2024	0,34%	0,11	32,90	32,79	32,36	33,04	55M	9.037
06/05/2024	-0,88%	-0,29	32,79	32,76	32,66	33,10	40M	6.166
03/05/2024	2,38%	0,77	33,08	32,58	32,42	33,31	100M	16.162
02/05/2024	1,29%	0,41	32,31	32,21	30,89	33,21	236M	24.314
30/04/2024	-1,45%	-0,47	31,90	32,29	31,90	32,49	89M	6.962
29/04/2024	-7,36%	-2,57	32,37	32,49	31,86	32,55	95M	6.207
26/04/2024	1,04%	0,36	34,94	34,94	34,75	35,20	87M	6.863
25/04/2024	-0,92%	-0,32	34,58	34,85	34,51	34,96	43M	4.109
24/04/2024	0,00%	0,00	34,90	34,90	34,80	35,08	54M	6.424
23/04/2024	-0,23%	-0,08	34,90	34,96	34,58	35,14	46M	5.285
22/04/2024	0,14%	0,05	34,98	35,04	34,55	35,09	66M	9.186
19/04/2024	0,63%	0,22	34,93	34,66	34,62	35,10	154M	10.545
18/04/2024	-1,11%	-0,39	34,71	35,17	34,57	35,36	75M	11.659
17/04/2024	0,60%	0,21	35,10	35,00	34,83	35,19	63M	11.472
16/04/2024	-0,74%	-0,26	34,89	34,91	34,52	35,11	72M	11.181
15/04/2024	0,09%	0,03	35,15	35,12	34,79	35,25	82M	12.849
12/04/2024	-0,48%	-0,17	35,12	35,29	35,05	35,32	34M	4.676
11/04/2024	-1,18%	-0,42	35,29	35,64	35,09	35,64	66M	7.287
10/04/2024	-1,90%	-0,69	35,71	36,49	35,55	36,50	75M	8.865
09/04/2024	2,51%	0,89	36,40	35,65	35,56	36,40	81M	11.197
08/04/2024	1,57%	0,55	35,51	34,96	34,77	35,62	78M	8.515
05/04/2024	-1,52%	-0,54	34,96	35,65	34,72	35,65	86M	8.781
04/04/2024	-	-	35,50	36,00	35,29	36,00	96M	10.912

Date,Open,High,Low,Close,Volume
10-Oct-24,32.88,32.96,32.50,32.65,49859096
09-Oct-24,33.91,34.09,32.88,32.88,179141925
08-Oct-24,34.00,34.26,33.93,34.04,146972217
07-Oct-24,34.13,34.28,33.94,34.00,38970699
04-Oct-24,33.52,34.01,33.52,34.01,117222142
03-Oct-24,33.77,33.94,33.44,33.81,145805155
02-Oct-24,34.01,34.45,33.95,33.95,46695368
01-Oct-24,33.93,34.20,33.62,33.86,114981920
30-Sep-24,33.82,34.17,33.64,33.93,77140150
27-Sep-24,33.44,33.86,33.44,33.76,95503796
26-Sep-24,33.41,33.59,33.16,33.42,82437530
25-Sep-24,33.24,33.43,33.04,33.21,129319973
24-Sep-24,33.50,33.53,32.86,33.24,55058131
23-Sep-24,33.50,33.54,33.01,33.34,33094981
20-Sep-24,33.47,33.57,33.15,33.38,63516517
19-Sep-24,33.78,33.86,33.42,33.47,38351359
18-Sep-24,34.01,34.25,33.75,33.75,20693338
17-Sep-24,34.25,34.25,33.76,34.02,56075700
16-Sep-24,34.04,34.31,33.94,34.26,83443951
13-Sep-24,33.81,34.43,33.81,34.00,58100168
12-Sep-24,33.94,34.26,33.81,33.81,26437388
11-Sep-24,34.61,34.61,33.92,34.07,42354825
10-Sep-24,34.47,34.59,34.19,34.25,32343755
09-Sep-24,34.72,34.85,34.45,34.47,35852992
06-Sep-24,34.75,34.91,34.60,34.65,73549586
05-Sep-24,34.37,35.14,34.35,34.74,61163788
04-Sep-24,33.75,34.59,33.71,34.37,53009617
03-Sep-24,33.25,33.76,33.16,33.54,82712490
02-Sep-24,33.53,33.71,33.19,33.22,51901392
30-Aug-24,32.87,34.09,32.60,34.09,150292622
29-Aug-24,33.10,33.14,32.56,32.86,38399643
28-Aug-24,32.90,33.15,32.55,33.04,48165888
27-Aug-24,33.90,33.94,32.91,32.91,50117918
26-Aug-24,33.78,33.97,33.59,33.83,48371728
23-Aug-24,33.78,34.17,33.62,33.77,46161727
22-Aug-24,33.70,33.90,33.47,33.66,55881204
21-Aug-24,33.25,33.72,33.25,33.60,37910403
20-Aug-24,33.27,33.62,33.20,33.25,37447669
19-Aug-24,33.55,33.66,33.02,33.20,93104325
16-Aug-24,33.66,33.72,33.20,33.42,43749601
15-Aug-24,33.90,33.92,33.26,33.33,35640245
14-Aug-24,33.31,33.92,33.21,33.77,53953343
13-Aug-24,33.13,33.60,33.13,33.45,57123415
12-Aug-24,33.45,33.45,33.02,33.05,30686191
09-Aug-24,32.85,33.40,32.52,33.10,44904141
08-Aug-24,32.87,33.29,32.83,32.91,33030049
07-Aug-24,32.87,33.20,32.70,32.90,47098820
06-Aug-24,32.42,33.16,32.35,32.84,45680957
05-Aug-24,33.02,33.02,32.28,32.28,56724003
02-Aug-24,32.96,33.26,32.88,33.18,46935903
01-Aug-24,32.47,32.94,32.43,32.85,96407064
31-Jul-24,32.79,32.83,32.42,32.48,40499103
30-Jul-24,32.97,32.97,32.69,32.69,34859362
29-Jul-24,32.88,33.01,32.65,32.88,32039094
26-Jul-24,32.40,32.82,32.31,32.80,31976706
25-Jul-24,32.99,33.07,32.31,32.31,46144558
24-Jul-24,32.70,33.27,32.50,32.98,61004738
23-Jul-24,33.06,33.12,32.64,32.80,74939640
22-Jul-24,33.01,33.25,32.74,33.25,36372809
19-Jul-24,33.39,33.47,32.66,32.88,55457544
18-Jul-24,33.72,33.79,33.20,33.32,31483248
17-Jul-24,33.68,33.85,33.44,33.70,41846059
16-Jul-24,33.24,33.64,33.15,33.46,50371710
15-Jul-24,33.90,33.90,33.17,33.19,54375266
12-Jul-24,33.85,33.93,33.59,33.79,31025169
11-Jul-24,33.50,33.82,33.36,33.71,27470201
10-Jul-24,33.41,33.84,33.41,33.46,41095664
09-Jul-24,33.50,33.69,33.29,33.37,37831756
08-Jul-24,33.08,33.46,32.92,33.46,54515582
05-Jul-24,33.55,33.68,32.95,33.08,33050015
04-Jul-24,33.28,33.60,33.17,33.34,26137979
03-Jul-24,32.80,33.29,32.77,33.09,35054564
02-Jul-24,32.81,32.93,32.50,32.64,40397876
01-Jul-24,32.89,33.26,32.46,32.80,59050301
28-Jun-24,33.14,33.23,32.65,32.73,58650964
27-Jun-24,32.52,33.15,32.45,33.13,71954145
26-Jun-24,32.53,32.64,32.14,32.52,40443773
25-Jun-24,32.79,32.92,32.49,32.63,48058890
24-Jun-24,32.68,32.90,32.48,32.69,83709304
21-Jun-24,32.52,32.69,32.36,32.63,81485987
20-Jun-24,32.53,32.81,32.36,32.51,34113361
19-Jun-24,32.24,32.44,32.04,32.44,12939332
18-Jun-24,32.35,32.46,32.10,32.30,22876338
17-Jun-24,32.70,32.70,32.25,32.35,20248011
14-Jun-24,32.50,32.84,32.11,32.73,54635874
13-Jun-24,32.62,32.90,32.50,32.54,27366201
12-Jun-24,33.12,33.25,32.45,32.66,56116017
11-Jun-24,33.02,33.28,32.92,33.02,27555444
10-Jun-24,33.35,33.43,32.65,32.85,47108424
07-Jun-24,34.02,34.10,33.27,33.34,56133403
06-Jun-24,34.24,34.57,34.10,34.25,46709773
05-Jun-24,34.60,34.87,34.00,34.23,70580827
04-Jun-24,34.37,34.70,34.18,34.65,43153752
03-Jun-24,34.10,34.65,33.66,34.40,58318688
31-May-24,34.00,34.10,33.37,34.10,241133564
29-May-24,34.60,34.73,33.97,34.00,47719102
28-May-24,34.91,35.19,34.47,34.60,38602546
27-May-24,35.05,35.18,34.77,34.84,24218809
24-May-24,34.73,35.21,34.68,35.01,36318201
23-May-24,34.75,34.90,34.46,34.76,68573792
22-May-24,34.57,35.02,34.47,34.74,85743345
21-May-24,34.22,34.98,33.96,34.90,120000524
20-May-24,34.22,34.53,34.01,34.10,73711936
17-May-24,34.02,34.35,33.66,34.21,31755571
16-May-24,34.16,34.36,33.94,34.10,41674768
15-May-24,34.10,34.31,33.72,34.04,57787126
14-May-24,33.30,34.16,33.19,34.03,93753970
13-May-24,32.49,33.15,32.49,33.04,41089887
10-May-24,32.99,33.01,32.24,32.44,79347807
09-May-24,32.81,33.10,32.62,32.67,47659809
08-May-24,32.79,33.22,32.68,33.22,37001817
07-May-24,32.79,33.04,32.36,32.90,54707750
06-May-24,32.76,33.10,32.66,32.79,40064075
03-May-24,32.58,33.31,32.42,33.08,100314282
02-May-24,32.21,33.21,30.89,32.31,236051524
30-Apr-24,32.29,32.49,31.90,31.90,89071622
29-Apr-24,32.49,32.55,31.86,32.37,95062337
26-Apr-24,34.94,35.20,34.75,34.94,87309420
25-Apr-24,34.85,34.96,34.51,34.58,43164464
24-Apr-24,34.90,35.08,34.80,34.90,53945933
23-Apr-24,34.96,35.14,34.58,34.90,46348385
22-Apr-24,35.04,35.09,34.55,34.98,65528173
19-Apr-24,34.66,35.10,34.62,34.93,153618324
18-Apr-24,35.17,35.36,34.57,34.71,74538264
17-Apr-24,35.00,35.19,34.83,35.10,62720643
16-Apr-24,34.91,35.11,34.52,34.89,71734260
15-Apr-24,35.12,35.25,34.79,35.15,81985742
12-Apr-24,35.29,35.32,35.05,35.12,33969347
11-Apr-24,35.64,35.64,35.09,35.29,65589166
10-Apr-24,36.49,36.50,35.55,35.71,74815623
09-Apr-24,35.65,36.40,35.56,36.40,81186558
08-Apr-24,34.96,35.62,34.77,35.51,77914526
05-Apr-24,35.65,35.65,34.72,34.96,85588465
04-Apr-24,36.00,36.00,35.29,35.50,96256993

*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