Cotação atual, histórico e gráfico do papel: CPFF11

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 CPFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,26%	0,16	62,18	61,88	61,68	62,18	52K	56
18/11/2024	0,03%	0,02	62,02	61,82	61,68	62,02	380K	687
14/11/2024	-0,80%	-0,50	62,00	62,49	61,71	62,49	100K	112
13/11/2024	0,60%	0,37	62,50	61,99	61,80	62,50	179K	1.160
12/11/2024	0,53%	0,33	62,13	61,80	61,80	62,14	76K	200
11/11/2024	-2,11%	-1,33	61,80	62,49	61,75	62,49	304K	175
08/11/2024	0,19%	0,12	63,13	61,93	61,93	63,52	75K	188

07/11/2024	2,37%	1,46	63,01	61,55	61,55	63,01	109K	548
06/11/2024	-0,65%	-0,40	61,55	61,58	61,55	61,95	193K	407
05/11/2024	-0,37%	-0,23	61,95	62,08	61,55	62,15	233K	638
04/11/2024	0,29%	0,18	62,18	62,12	61,99	62,34	261K	486
01/11/2024	-1,59%	-1,00	62,00	63,10	62,00	63,10	284K	69
31/10/2024	1,04%	0,65	63,00	62,99	62,01	63,00	233K	162
30/10/2024	0,14%	0,09	62,35	62,26	62,26	62,66	85K	266
29/10/2024	0,06%	0,04	62,26	62,21	62,21	62,82	119K	211
28/10/2024	0,02%	0,01	62,22	62,21	62,21	62,72	196K	1.966
25/10/2024	-0,10%	-0,06	62,21	62,27	62,21	62,28	153K	80
24/10/2024	-0,78%	-0,49	62,27	62,76	62,21	62,76	471K	676
23/10/2024	-0,92%	-0,58	62,76	63,34	62,56	63,34	180K	173
22/10/2024	-0,50%	-0,32	63,34	63,76	62,21	63,76	994K	412
21/10/2024	0,65%	0,41	63,66	63,25	63,25	63,76	44K	290
18/10/2024	0,00%	0,00	63,25	63,46	63,25	63,81	137K	1.074
17/10/2024	-1,69%	-1,09	63,25	64,27	63,04	64,27	260K	1.605
16/10/2024	0,02%	0,01	64,34	64,62	64,02	64,71	422K	2.784
15/10/2024	-0,42%	-0,27	64,33	64,65	64,32	64,65	371K	3.736
14/10/2024	-0,63%	-0,41	64,60	65,01	64,60	65,25	304K	434
11/10/2024	-1,51%	-1,00	65,01	65,26	65,00	66,00	422K	859
10/10/2024	-0,89%	-0,59	66,01	66,60	65,61	66,71	350K	185
09/10/2024	-1,04%	-0,70	66,60	67,26	66,60	67,26	382K	124
08/10/2024	0,00%	0,00	67,30	67,32	67,27	67,43	67K	47
07/10/2024	-0,75%	-0,51	67,30	67,81	67,06	67,97	590K	854
04/10/2024	0,00%	0,00	67,81	67,81	67,81	68,05	169K	235
03/10/2024	-1,35%	-0,93	67,81	69,01	67,81	69,01	145K	590
02/10/2024	0,87%	0,59	68,74	68,10	67,81	69,14	324K	146
01/10/2024	-1,79%	-1,24	68,15	68,43	68,00	69,20	254K	95
30/09/2024	1,45%	0,99	69,39	68,16	68,15	69,41	84K	61
27/09/2024	0,37%	0,25	68,40	68,16	68,15	68,53	177K	64
26/09/2024	-0,76%	-0,52	68,15	69,00	68,15	69,00	38K	82
25/09/2024	-0,01%	-0,01	68,67	68,64	68,15	68,67	92K	311
24/09/2024	0,26%	0,18	68,68	68,16	68,15	68,90	135K	106
23/09/2024	-0,20%	-0,14	68,50	68,32	68,15	68,89	415K	214
20/09/2024	0,50%	0,34	68,64	68,62	68,30	68,90	184K	1.723
19/09/2024	-1,03%	-0,71	68,30	68,20	68,15	69,00	456K	1.200
18/09/2024	-0,29%	-0,20	69,01	69,21	68,12	69,60	1M	239
17/09/2024	-0,97%	-0,68	69,21	69,92	69,13	70,47	661K	413
16/09/2024	-0,20%	-0,14	69,89	70,02	69,86	70,42	107K	96
13/09/2024	0,04%	0,03	70,03	70,39	69,87	70,39	244K	339
12/09/2024	-0,26%	-0,18	70,00	70,18	69,86	70,18	380K	112
11/09/2024	0,10%	0,07	70,18	70,39	69,91	70,39	87K	297
10/09/2024	-1,28%	-0,91	70,11	70,39	70,00	70,42	534K	1.037
09/09/2024	0,20%	0,14	71,02	71,37	70,50	71,37	107K	148
06/09/2024	-0,11%	-0,08	70,88	70,99	69,82	71,19	294K	858
05/09/2024	0,23%	0,16	70,96	70,96	70,50	70,98	384K	204
04/09/2024	-0,18%	-0,13	70,80	71,17	70,79	71,17	297K	63
03/09/2024	0,07%	0,05	70,93	71,16	70,84	71,17	85K	43
02/09/2024	-0,38%	-0,27	70,88	71,31	70,83	71,31	74K	207
30/08/2024	-0,21%	-0,15	71,15	70,90	70,90	71,33	119K	283
29/08/2024	0,00%	0,00	71,30	71,78	71,30	71,78	84K	35
28/08/2024	0,18%	0,13	71,30	71,17	71,00	71,41	34K	214
27/08/2024	-0,04%	-0,03	71,17	71,92	71,00	71,92	64K	74
26/08/2024	-0,21%	-0,15	71,20	71,32	71,01	71,44	56K	118
23/08/2024	-0,49%	-0,35	71,35	71,70	71,30	71,80	49K	76
22/08/2024	-0,07%	-0,05	71,70	72,48	71,70	72,48	73K	54
21/08/2024	-0,35%	-0,25	71,75	72,00	71,63	72,00	73K	89
20/08/2024	0,53%	0,38	72,00	71,62	71,61	72,00	137K	254
19/08/2024	0,80%	0,57	71,62	71,77	71,10	72,20	149K	264
16/08/2024	-0,66%	-0,47	71,05	71,98	71,05	71,98	149K	992
15/08/2024	0,68%	0,48	71,52	71,04	71,01	71,52	286K	343
14/08/2024	0,01%	0,01	71,04	71,04	71,03	72,71	296K	349
13/08/2024	-0,78%	-0,56	71,03	71,59	71,01	71,59	187K	418
12/08/2024	-0,54%	-0,39	71,59	72,79	71,01	72,79	265K	409
09/08/2024	0,28%	0,20	71,98	72,00	70,46	74,59	654K	444
08/08/2024	0,00%	0,00	71,78	71,78	71,78	72,42	787K	1.223
07/08/2024	-0,31%	-0,22	71,78	72,00	71,78	72,50	94K	337
06/08/2024	0,00%	0,00	72,00	72,00	71,80	72,72	314K	1.671
05/08/2024	0,00%	0,00	72,00	72,00	72,00	72,33	122K	370
02/08/2024	-0,18%	-0,13	72,00	72,13	72,00	72,16	297K	526
01/08/2024	-0,28%	-0,20	72,13	72,29	72,01	72,29	37K	302
31/07/2024	0,46%	0,33	72,33	72,00	72,00	72,52	267K	590
30/07/2024	-0,21%	-0,15	72,00	72,00	72,00	72,59	66K	465
29/07/2024	-0,59%	-0,43	72,15	72,58	71,90	72,58	127K	674
26/07/2024	0,01%	0,01	72,58	72,58	72,57	72,87	181K	441
25/07/2024	-0,08%	-0,06	72,57	72,58	72,57	72,89	294K	1.500
24/07/2024	0,08%	0,06	72,63	72,72	72,57	72,79	99K	57
23/07/2024	-0,03%	-0,02	72,57	72,59	72,57	72,92	258K	405
22/07/2024	0,00%	0,00	72,59	72,60	72,59	72,92	113K	346
19/07/2024	0,03%	0,02	72,59	72,99	72,57	72,99	170K	303
18/07/2024	-0,21%	-0,15	72,57	72,96	72,42	72,96	305K	397
17/07/2024	0,03%	0,02	72,72	72,89	72,70	73,00	46K	341
16/07/2024	-0,14%	-0,10	72,70	72,95	72,70	72,95	231K	391
15/07/2024	-0,15%	-0,11	72,80	72,91	72,70	73,00	70K	335
12/07/2024	0,29%	0,21	72,91	72,70	72,70	73,00	138K	216
11/07/2024	0,01%	0,01	72,70	72,70	72,24	72,97	60K	63
10/07/2024	1,17%	0,84	72,69	71,85	71,85	73,01	364K	409
09/07/2024	-0,91%	-0,66	71,85	72,20	71,60	72,35	118K	101
08/07/2024	0,01%	0,01	72,51	72,51	72,50	72,88	119K	181
05/07/2024	-0,15%	-0,11	72,50	72,71	72,30	72,71	224K	208
04/07/2024	-0,74%	-0,54	72,61	73,15	72,60	73,15	498K	3.957
03/07/2024	0,76%	0,55	73,15	73,45	72,60	73,50	122K	344
02/07/2024	-0,41%	-0,30	72,60	73,00	72,60	73,85	301K	349
01/07/2024	-1,83%	-1,36	72,90	74,25	72,80	74,25	90K	99
28/06/2024	0,35%	0,26	74,26	74,00	72,60	75,63	125K	369
27/06/2024	1,91%	1,39	74,00	72,61	72,60	74,00	171K	196
26/06/2024	-0,15%	-0,11	72,61	72,72	72,60	72,72	120K	329
25/06/2024	0,00%	0,00	72,72	72,92	72,63	73,10	66K	118
24/06/2024	-0,29%	-0,21	72,72	72,60	72,60	72,88	44K	101
21/06/2024	0,45%	0,33	72,93	72,60	72,60	72,99	77K	178
20/06/2024	0,07%	0,05	72,60	72,70	72,16	72,84	196K	124
19/06/2024	-0,66%	-0,48	72,55	73,03	72,11	73,40	272K	945
18/06/2024	-1,11%	-0,82	73,03	73,85	73,03	73,85	523K	986
17/06/2024	0,30%	0,22	73,85	74,00	73,60	74,00	277K	149
14/06/2024	-1,03%	-0,77	73,63	74,55	73,63	74,93	229K	174
13/06/2024	-0,80%	-0,60	74,40	74,99	73,10	74,99	199K	418
12/06/2024	0,00%	0,00	75,00	74,51	74,27	75,31	298K	177
11/06/2024	-0,29%	-0,22	75,00	74,55	74,10	75,17	181K	75
10/06/2024	-1,26%	-0,96	75,22	76,35	75,22	76,46	170K	159
07/06/2024	0,16%	0,12	76,18	76,90	76,06	77,15	198K	486
06/06/2024	-0,20%	-0,15	76,06	76,22	76,06	76,50	20K	44
05/06/2024	-0,48%	-0,37	76,21	76,18	76,18	78,46	199K	729
04/06/2024	0,63%	0,48	76,58	76,50	76,10	76,81	65K	88
03/06/2024	0,01%	0,01	76,10	76,11	75,79	76,51	152K	199
31/05/2024	0,12%	0,09	76,09	76,00	76,00	76,52	246K	227
29/05/2024	-1,78%	-1,38	76,00	76,68	75,61	77,96	103K	191
28/05/2024	-0,30%	-0,23	77,38	78,01	76,58	78,35	416K	889
27/05/2024	-1,57%	-1,24	77,61	78,85	77,50	78,85	263K	341
24/05/2024	2,62%	2,01	78,85	76,13	76,13	78,87	211K	377
23/05/2024	0,05%	0,04	76,84	76,80	76,80	77,87	230K	454
22/05/2024	0,04%	0,03	76,80	76,70	76,32	78,17	217K	417
21/05/2024	-2,05%	-1,61	76,77	78,35	76,24	78,40	342K	248
20/05/2024	0,82%	0,64	78,38	77,60	77,16	78,49	411K	513
17/05/2024	1,07%	0,82	77,74	76,92	76,23	77,88	513K	596
16/05/2024	1,88%	1,42	76,92	75,51	75,50	76,93	219K	253
15/05/2024	-0,13%	-0,10	75,50	75,60	75,11	76,95	590K	1.155
14/05/2024	-	-	75,60	76,49	75,10	76,49	298K	825

Date,Open,High,Low,Close,Volume
19-Nov-24,61.88,62.18,61.68,62.18,51966
18-Nov-24,61.82,62.02,61.68,62.02,379573
14-Nov-24,62.49,62.49,61.71,62.00,100288
13-Nov-24,61.99,62.50,61.80,62.50,179356
12-Nov-24,61.80,62.14,61.80,62.13,76065
11-Nov-24,62.49,62.49,61.75,61.80,303699
08-Nov-24,61.93,63.52,61.93,63.13,74993
07-Nov-24,61.55,63.01,61.55,63.01,109236
06-Nov-24,61.58,61.95,61.55,61.55,192623
05-Nov-24,62.08,62.15,61.55,61.95,232528
04-Nov-24,62.12,62.34,61.99,62.18,260671
01-Nov-24,63.10,63.10,62.00,62.00,284201
31-Oct-24,62.99,63.00,62.01,63.00,233207
30-Oct-24,62.26,62.66,62.26,62.35,84790
29-Oct-24,62.21,62.82,62.21,62.26,118965
28-Oct-24,62.21,62.72,62.21,62.22,195554
25-Oct-24,62.27,62.28,62.21,62.21,153110
24-Oct-24,62.76,62.76,62.21,62.27,470667
23-Oct-24,63.34,63.34,62.56,62.76,180001
22-Oct-24,63.76,63.76,62.21,63.34,994316
21-Oct-24,63.25,63.76,63.25,63.66,44335
18-Oct-24,63.46,63.81,63.25,63.25,136530
17-Oct-24,64.27,64.27,63.04,63.25,259766
16-Oct-24,64.62,64.71,64.02,64.34,422057
15-Oct-24,64.65,64.65,64.32,64.33,370701
14-Oct-24,65.01,65.25,64.60,64.60,304345
11-Oct-24,65.26,66.00,65.00,65.01,421918
10-Oct-24,66.60,66.71,65.61,66.01,349906
09-Oct-24,67.26,67.26,66.60,66.60,382042
08-Oct-24,67.32,67.43,67.27,67.30,67130
07-Oct-24,67.81,67.97,67.06,67.30,589830
04-Oct-24,67.81,68.05,67.81,67.81,169460
03-Oct-24,69.01,69.01,67.81,67.81,144811
02-Oct-24,68.10,69.14,67.81,68.74,323815
01-Oct-24,68.43,69.20,68.00,68.15,253609
30-Sep-24,68.16,69.41,68.15,69.39,84045
27-Sep-24,68.16,68.53,68.15,68.40,176807
26-Sep-24,69.00,69.00,68.15,68.15,37996
25-Sep-24,68.64,68.67,68.15,68.67,92333
24-Sep-24,68.16,68.90,68.15,68.68,135077
23-Sep-24,68.32,68.89,68.15,68.50,415489
20-Sep-24,68.62,68.90,68.30,68.64,184206
19-Sep-24,68.20,69.00,68.15,68.30,456010
18-Sep-24,69.21,69.60,68.12,69.01,1255018
17-Sep-24,69.92,70.47,69.13,69.21,660817
16-Sep-24,70.02,70.42,69.86,69.89,107392
13-Sep-24,70.39,70.39,69.87,70.03,243531
12-Sep-24,70.18,70.18,69.86,70.00,380341
11-Sep-24,70.39,70.39,69.91,70.18,86569
10-Sep-24,70.39,70.42,70.00,70.11,533821
09-Sep-24,71.37,71.37,70.50,71.02,106578
06-Sep-24,70.99,71.19,69.82,70.88,293913
05-Sep-24,70.96,70.98,70.50,70.96,384065
04-Sep-24,71.17,71.17,70.79,70.80,296662
03-Sep-24,71.16,71.17,70.84,70.93,85233
02-Sep-24,71.31,71.31,70.83,70.88,73644
30-Aug-24,70.90,71.33,70.90,71.15,118538
29-Aug-24,71.78,71.78,71.30,71.30,84254
28-Aug-24,71.17,71.41,71.00,71.30,34458
27-Aug-24,71.92,71.92,71.00,71.17,63806
26-Aug-24,71.32,71.44,71.01,71.20,56315
23-Aug-24,71.70,71.80,71.30,71.35,48898
22-Aug-24,72.48,72.48,71.70,71.70,72849
21-Aug-24,72.00,72.00,71.63,71.75,73264
20-Aug-24,71.62,72.00,71.61,72.00,136781
19-Aug-24,71.77,72.20,71.10,71.62,149403
16-Aug-24,71.98,71.98,71.05,71.05,148883
15-Aug-24,71.04,71.52,71.01,71.52,286098
14-Aug-24,71.04,72.71,71.03,71.04,295726
13-Aug-24,71.59,71.59,71.01,71.03,187421
12-Aug-24,72.79,72.79,71.01,71.59,265248
09-Aug-24,72.00,74.59,70.46,71.98,653825
08-Aug-24,71.78,72.42,71.78,71.78,787476
07-Aug-24,72.00,72.50,71.78,71.78,93875
06-Aug-24,72.00,72.72,71.80,72.00,314155
05-Aug-24,72.00,72.33,72.00,72.00,122482
02-Aug-24,72.13,72.16,72.00,72.00,296729
01-Aug-24,72.29,72.29,72.01,72.13,36893
31-Jul-24,72.00,72.52,72.00,72.33,266882
30-Jul-24,72.00,72.59,72.00,72.00,66034
29-Jul-24,72.58,72.58,71.90,72.15,127087
26-Jul-24,72.58,72.87,72.57,72.58,181147
25-Jul-24,72.58,72.89,72.57,72.57,293708
24-Jul-24,72.72,72.79,72.57,72.63,99075
23-Jul-24,72.59,72.92,72.57,72.57,258491
22-Jul-24,72.60,72.92,72.59,72.59,112598
19-Jul-24,72.99,72.99,72.57,72.59,169682
18-Jul-24,72.96,72.96,72.42,72.57,304547
17-Jul-24,72.89,73.00,72.70,72.72,45729
16-Jul-24,72.95,72.95,72.70,72.70,231263
15-Jul-24,72.91,73.00,72.70,72.80,70199
12-Jul-24,72.70,73.00,72.70,72.91,137543
11-Jul-24,72.70,72.97,72.24,72.70,60491
10-Jul-24,71.85,73.01,71.85,72.69,364257
09-Jul-24,72.20,72.35,71.60,71.85,118456
08-Jul-24,72.51,72.88,72.50,72.51,118646
05-Jul-24,72.71,72.71,72.30,72.50,223505
04-Jul-24,73.15,73.15,72.60,72.61,497949
03-Jul-24,73.45,73.50,72.60,73.15,121856
02-Jul-24,73.00,73.85,72.60,72.60,300602
01-Jul-24,74.25,74.25,72.80,72.90,89811
28-Jun-24,74.00,75.63,72.60,74.26,125083
27-Jun-24,72.61,74.00,72.60,74.00,171419
26-Jun-24,72.72,72.72,72.60,72.61,120161
25-Jun-24,72.92,73.10,72.63,72.72,66184
24-Jun-24,72.60,72.88,72.60,72.72,44311
21-Jun-24,72.60,72.99,72.60,72.93,77444
20-Jun-24,72.70,72.84,72.16,72.60,195534
19-Jun-24,73.03,73.40,72.11,72.55,272221
18-Jun-24,73.85,73.85,73.03,73.03,523121
17-Jun-24,74.00,74.00,73.60,73.85,277391
14-Jun-24,74.55,74.93,73.63,73.63,228617
13-Jun-24,74.99,74.99,73.10,74.40,199397
12-Jun-24,74.51,75.31,74.27,75.00,298437
11-Jun-24,74.55,75.17,74.10,75.00,181433
10-Jun-24,76.35,76.46,75.22,75.22,169774
07-Jun-24,76.90,77.15,76.06,76.18,197726
06-Jun-24,76.22,76.50,76.06,76.06,20153
05-Jun-24,76.18,78.46,76.18,76.21,198523
04-Jun-24,76.50,76.81,76.10,76.58,65476
03-Jun-24,76.11,76.51,75.79,76.10,152093
31-May-24,76.00,76.52,76.00,76.09,245653
29-May-24,76.68,77.96,75.61,76.00,102750
28-May-24,78.01,78.35,76.58,77.38,415892
27-May-24,78.85,78.85,77.50,77.61,262811
24-May-24,76.13,78.87,76.13,78.85,211313
23-May-24,76.80,77.87,76.80,76.84,230017
22-May-24,76.70,78.17,76.32,76.80,217091
21-May-24,78.35,78.40,76.24,76.77,342004
20-May-24,77.60,78.49,77.16,78.38,410585
17-May-24,76.92,77.88,76.23,77.74,512944
16-May-24,75.51,76.93,75.50,76.92,219073
15-May-24,75.60,76.95,75.11,75.50,589887
14-May-24,76.49,76.49,75.10,75.60,298348

*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: CPFF11