Cotação atual, histórico e gráfico do papel: CPFE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 0,42% | 0,12 | 29,00 | 28,94 | 28,65 | 29,09 | 14M | 1.730 |
| 22/04/2019 | 0,80% | 0,23 | 28,88 | 28,48 | 28,46 | 28,88 | 13M | 1.988 |
| 18/04/2019 | 0,53% | 0,15 | 28,65 | 28,45 | 28,22 | 28,65 | 8M | 1.133 |
| 17/04/2019 | -0,04% | -0,01 | 28,50 | 28,60 | 28,05 | 28,60 | 15M | 2.348 |
| 16/04/2019 | -1,52% | -0,44 | 28,51 | 28,83 | 28,45 | 28,83 | 14M | 1.717 |
| 15/04/2019 | 0,38% | 0,11 | 28,95 | 28,85 | 28,35 | 28,95 | 15M | 1.794 |
| 12/04/2019 | 1,41% | 0,40 | 28,84 | 28,40 | 28,29 | 28,84 | 15M | 2.088 |
| 11/04/2019 | -1,93% | -0,56 | 28,44 | 28,99 | 28,44 | 29,11 | 19M | 2.269 |
| 10/04/2019 | 0,00% | 0,00 | 29,00 | 29,02 | 28,68 | 29,07 | 16M | 1.949 |
| 09/04/2019 | -1,09% | -0,32 | 29,00 | 29,28 | 28,71 | 29,36 | 15M | 1.398 |
| 08/04/2019 | -0,41% | -0,12 | 29,32 | 29,24 | 28,88 | 29,40 | 14M | 2.294 |
| 05/04/2019 | 1,55% | 0,45 | 29,44 | 29,00 | 28,99 | 29,44 | 21M | 1.669 |
| 04/04/2019 | -0,72% | -0,21 | 28,99 | 29,25 | 28,85 | 29,46 | 27M | 3.019 |
| 03/04/2019 | -1,02% | -0,30 | 29,20 | 28,50 | 28,41 | 29,28 | 52M | 4.990 |
| 02/04/2019 | -0,67% | -0,20 | 29,50 | 29,65 | 29,20 | 29,80 | 26M | 2.097 |
| 01/04/2019 | -2,56% | -0,78 | 29,70 | 30,60 | 29,70 | 30,82 | 31M | 3.385 |
| 29/03/2019 | -0,88% | -0,27 | 30,48 | 31,12 | 30,42 | 31,20 | 37M | 3.876 |
| 28/03/2019 | 0,23% | 0,07 | 30,75 | 30,67 | 30,39 | 30,81 | 17M | 1.661 |
| 27/03/2019 | -0,62% | -0,19 | 30,68 | 30,69 | 30,31 | 30,78 | 20M | 1.649 |
| 26/03/2019 | 1,38% | 0,42 | 30,87 | 30,69 | 30,43 | 30,87 | 17M | 1.208 |
| 25/03/2019 | 0,43% | 0,13 | 30,45 | 30,40 | 30,09 | 30,57 | 8M | 1.056 |
| 22/03/2019 | 0,46% | 0,14 | 30,32 | 29,93 | 29,77 | 30,32 | 25M | 2.104 |
| 21/03/2019 | -1,34% | -0,41 | 30,18 | 30,47 | 29,80 | 30,58 | 28M | 2.867 |
| 20/03/2019 | -0,52% | -0,16 | 30,59 | 30,89 | 30,34 | 30,89 | 13M | 877 |
| 19/03/2019 | 0,49% | 0,15 | 30,75 | 30,79 | 30,28 | 30,79 | 6M | 932 |
| 18/03/2019 | 0,36% | 0,11 | 30,60 | 30,47 | 30,19 | 30,66 | 9M | 1.210 |
| 15/03/2019 | -0,81% | -0,25 | 30,49 | 30,86 | 30,43 | 30,86 | 6M | 1.118 |
| 14/03/2019 | -0,84% | -0,26 | 30,74 | 31,00 | 30,51 | 31,09 | 10M | 957 |
| 13/03/2019 | 0,75% | 0,23 | 31,00 | 30,76 | 30,46 | 31,00 | 27M | 1.898 |
| 12/03/2019 | 0,89% | 0,27 | 30,77 | 30,72 | 30,16 | 30,99 | 16M | 1.750 |
| 11/03/2019 | 0,30% | 0,09 | 30,50 | 30,49 | 30,22 | 30,68 | 7M | 1.328 |
| 08/03/2019 | 0,86% | 0,26 | 30,41 | 30,13 | 30,03 | 30,54 | 9M | 1.896 |
| 07/03/2019 | -0,92% | -0,28 | 30,15 | 30,44 | 30,00 | 30,59 | 13M | 1.365 |
| 06/03/2019 | -0,56% | -0,17 | 30,43 | 30,69 | 30,01 | 30,69 | 16M | 2.304 |
| 01/03/2019 | -0,29% | -0,09 | 30,60 | 30,89 | 30,15 | 30,99 | 18M | 1.394 |
| 28/02/2019 | -1,19% | -0,37 | 30,69 | 31,06 | 30,69 | 31,36 | 11M | 1.751 |
| 27/02/2019 | -1,21% | -0,38 | 31,06 | 31,50 | 30,98 | 31,53 | 12M | 1.757 |
| 26/02/2019 | -0,98% | -0,31 | 31,44 | 31,74 | 31,26 | 31,80 | 12M | 1.633 |
| 25/02/2019 | -0,38% | -0,12 | 31,75 | 31,89 | 31,30 | 31,89 | 13M | 2.225 |
| 22/02/2019 | 0,25% | 0,08 | 31,87 | 31,71 | 31,35 | 31,95 | 13M | 1.730 |
| 21/02/2019 | 0,92% | 0,29 | 31,79 | 31,69 | 30,90 | 31,82 | 36M | 2.598 |
| 20/02/2019 | -0,88% | -0,28 | 31,50 | 31,78 | 31,40 | 31,80 | 35M | 1.410 |
| 19/02/2019 | 0,57% | 0,18 | 31,78 | 31,65 | 31,27 | 31,92 | 12M | 1.766 |
| 18/02/2019 | -0,16% | -0,05 | 31,60 | 31,75 | 31,14 | 31,81 | 8M | 1.379 |
| 15/02/2019 | -1,00% | -0,32 | 31,65 | 31,89 | 31,43 | 31,96 | 10M | 1.434 |
| 14/02/2019 | 1,01% | 0,32 | 31,97 | 31,66 | 31,00 | 31,97 | 20M | 1.923 |
| 13/02/2019 | 5,89% | 1,76 | 31,65 | 30,10 | 29,68 | 31,65 | 69M | 4.757 |
| 12/02/2019 | 0,30% | 0,09 | 29,89 | 29,83 | 29,10 | 30,13 | 40M | 4.921 |
| 11/02/2019 | -1,59% | -0,48 | 29,80 | 30,32 | 29,54 | 30,46 | 18M | 2.153 |
| 08/02/2019 | -0,23% | -0,07 | 30,28 | 30,35 | 29,78 | 30,35 | 19M | 2.251 |
| 07/02/2019 | -1,11% | -0,34 | 30,35 | 30,56 | 29,59 | 30,75 | 23M | 1.872 |
| 06/02/2019 | -1,00% | -0,31 | 30,69 | 30,99 | 30,51 | 31,04 | 12M | 1.272 |
| 05/02/2019 | -0,39% | -0,12 | 31,00 | 31,12 | 30,65 | 31,31 | 27M | 2.527 |
| 04/02/2019 | 0,06% | 0,02 | 31,12 | 31,65 | 30,97 | 31,65 | 15M | 2.165 |
| 01/02/2019 | -4,60% | -1,50 | 31,10 | 32,60 | 30,93 | 32,79 | 83M | 6.207 |
| 31/01/2019 | 1,72% | 0,55 | 32,60 | 32,35 | 32,32 | 32,84 | 29M | 2.680 |
| 30/01/2019 | 2,79% | 0,87 | 32,05 | 31,49 | 31,25 | 32,21 | 65M | 4.564 |
| 29/01/2019 | -0,03% | -0,01 | 31,18 | 31,21 | 30,73 | 31,37 | 51M | 2.049 |
| 28/01/2019 | 0,61% | 0,19 | 31,19 | 30,83 | 30,63 | 31,24 | 21M | 2.534 |
| 24/01/2019 | 0,00% | 0,00 | 31,00 | 31,10 | 30,80 | 31,15 | 31M | 2.936 |
| 23/01/2019 | 0,03% | 0,01 | 31,00 | 31,00 | 30,90 | 31,15 | 27M | 2.322 |
| 22/01/2019 | 0,85% | 0,26 | 30,99 | 30,84 | 30,42 | 31,00 | 38M | 3.041 |
| 21/01/2019 | 0,75% | 0,23 | 30,73 | 30,50 | 30,27 | 30,89 | 18M | 1.631 |
| 18/01/2019 | 5,54% | 1,60 | 30,50 | 28,97 | 28,97 | 30,63 | 60M | 4.921 |
| 17/01/2019 | 2,63% | 0,74 | 28,90 | 28,27 | 28,14 | 29,00 | 20M | 2.279 |
| 16/01/2019 | 0,61% | 0,17 | 28,16 | 28,11 | 27,93 | 28,29 | 21M | 1.983 |
| 15/01/2019 | -0,43% | -0,12 | 27,99 | 28,18 | 27,90 | 28,28 | 22M | 2.277 |
| 14/01/2019 | -0,67% | -0,19 | 28,11 | 28,30 | 27,91 | 28,38 | 23M | 2.662 |
| 11/01/2019 | -0,70% | -0,20 | 28,30 | 28,49 | 28,02 | 28,49 | 16M | 2.102 |
| 10/01/2019 | -0,35% | -0,10 | 28,50 | 28,57 | 28,20 | 28,68 | 9M | 1.212 |
| 09/01/2019 | 1,06% | 0,30 | 28,60 | 28,28 | 28,14 | 28,63 | 13M | 2.040 |
| 08/01/2019 | 0,07% | 0,02 | 28,30 | 28,38 | 28,11 | 28,52 | 9M | 1.381 |
| 07/01/2019 | -1,29% | -0,37 | 28,28 | 28,50 | 28,14 | 28,76 | 27M | 2.318 |
| 04/01/2019 | 0,21% | 0,06 | 28,65 | 28,35 | 28,25 | 28,74 | 20M | 2.125 |
| 03/01/2019 | -1,21% | -0,35 | 28,59 | 28,69 | 28,21 | 28,91 | 30M | 4.372 |
| 02/01/2019 | 0,31% | 0,09 | 28,94 | 28,70 | 28,60 | 28,95 | 13M | 1.111 |
| 28/12/2018 | 1,30% | 0,37 | 28,85 | 28,51 | 28,26 | 28,89 | 15M | 1.668 |
| 27/12/2018 | 0,99% | 0,28 | 28,48 | 28,19 | 28,12 | 28,54 | 18M | 1.572 |
| 26/12/2018 | 0,75% | 0,21 | 28,20 | 27,93 | 27,61 | 28,20 | 18M | 1.129 |
| 21/12/2018 | 0,97% | 0,27 | 27,99 | 28,00 | 27,64 | 28,00 | 13M | 1.735 |
| 20/12/2018 | 0,84% | 0,23 | 27,72 | 27,77 | 27,10 | 27,92 | 19M | 1.544 |
| 19/12/2018 | 1,89% | 0,51 | 27,49 | 26,98 | 26,75 | 27,89 | 21M | 1.940 |
| 18/12/2018 | -0,04% | -0,01 | 26,98 | 27,14 | 26,81 | 27,29 | 10M | 856 |
| 17/12/2018 | -0,77% | -0,21 | 26,99 | 27,20 | 26,81 | 27,40 | 9M | 1.013 |
| 14/12/2018 | 0,37% | 0,10 | 27,20 | 27,00 | 26,82 | 27,20 | 9M | 782 |
| 13/12/2018 | 0,37% | 0,10 | 27,10 | 27,01 | 26,71 | 27,24 | 7M | 1.103 |
| 12/12/2018 | 1,31% | 0,35 | 27,00 | 26,66 | 26,50 | 27,00 | 10M | 890 |
| 11/12/2018 | 0,60% | 0,16 | 26,65 | 26,54 | 26,25 | 26,83 | 6M | 932 |
| 10/12/2018 | -0,67% | -0,18 | 26,49 | 26,54 | 26,31 | 26,59 | 5M | 672 |
| 07/12/2018 | -0,41% | -0,11 | 26,67 | 26,95 | 26,51 | 27,00 | 7M | 1.286 |
| 06/12/2018 | -0,59% | -0,16 | 26,78 | 26,81 | 26,56 | 27,10 | 12M | 1.107 |
| 05/12/2018 | 0,04% | 0,01 | 26,94 | 26,97 | 26,81 | 27,15 | 11M | 1.245 |
| 04/12/2018 | -0,04% | -0,01 | 26,93 | 27,00 | 26,76 | 27,00 | 10M | 575 |
| 03/12/2018 | 0,15% | 0,04 | 26,94 | 27,25 | 26,80 | 27,40 | 4M | 696 |
| 30/11/2018 | -1,07% | -0,29 | 26,90 | 27,24 | 26,71 | 27,40 | 9M | 1.134 |
| 29/11/2018 | 4,58% | 1,19 | 27,19 | 26,01 | 25,82 | 27,41 | 24M | 2.429 |
| 28/11/2018 | 1,21% | 0,31 | 26,00 | 25,69 | 25,51 | 26,13 | 25M | 3.459 |
| 27/11/2018 | -1,15% | -0,30 | 25,69 | 26,00 | 25,45 | 26,20 | 11M | 1.032 |
| 26/11/2018 | -0,76% | -0,20 | 25,99 | 26,38 | 25,79 | 26,44 | 4M | 628 |
| 23/11/2018 | -0,38% | -0,10 | 26,19 | 26,39 | 25,82 | 26,47 | 8M | 1.132 |
| 22/11/2018 | -0,04% | -0,01 | 26,29 | 26,63 | 26,11 | 26,63 | 6M | 847 |
Date,Open,High,Low,Close,Volume
23-Apr-19,28.94,29.09,28.65,29.00,14199067
22-Apr-19,28.48,28.88,28.46,28.88,12741385
18-Apr-19,28.45,28.65,28.22,28.65,8113675
17-Apr-19,28.60,28.60,28.05,28.50,14543025
16-Apr-19,28.83,28.83,28.45,28.51,14278570
15-Apr-19,28.85,28.95,28.35,28.95,15456478
12-Apr-19,28.40,28.84,28.29,28.84,15028418
11-Apr-19,28.99,29.11,28.44,28.44,18728604
10-Apr-19,29.02,29.07,28.68,29.00,16250609
09-Apr-19,29.28,29.36,28.71,29.00,15082371
08-Apr-19,29.24,29.40,28.88,29.32,13818996
05-Apr-19,29.00,29.44,28.99,29.44,20532499
04-Apr-19,29.25,29.46,28.85,28.99,27248956
03-Apr-19,28.50,29.28,28.41,29.20,51866690
02-Apr-19,29.65,29.80,29.20,29.50,26326353
01-Apr-19,30.60,30.82,29.70,29.70,30664811
29-Mar-19,31.12,31.20,30.42,30.48,37314218
28-Mar-19,30.67,30.81,30.39,30.75,17331027
27-Mar-19,30.69,30.78,30.31,30.68,20049921
26-Mar-19,30.69,30.87,30.43,30.87,16769277
25-Mar-19,30.40,30.57,30.09,30.45,8113015
22-Mar-19,29.93,30.32,29.77,30.32,25499612
21-Mar-19,30.47,30.58,29.80,30.18,27899380
20-Mar-19,30.89,30.89,30.34,30.59,13440155
19-Mar-19,30.79,30.79,30.28,30.75,5961678
18-Mar-19,30.47,30.66,30.19,30.60,8738489
15-Mar-19,30.86,30.86,30.43,30.49,6402727
14-Mar-19,31.00,31.09,30.51,30.74,9928903
13-Mar-19,30.76,31.00,30.46,31.00,27171165
12-Mar-19,30.72,30.99,30.16,30.77,16127796
11-Mar-19,30.49,30.68,30.22,30.50,7475984
08-Mar-19,30.13,30.54,30.03,30.41,8791729
07-Mar-19,30.44,30.59,30.00,30.15,13312834
06-Mar-19,30.69,30.69,30.01,30.43,15803757
01-Mar-19,30.89,30.99,30.15,30.60,17721073
28-Feb-19,31.06,31.36,30.69,30.69,10727011
27-Feb-19,31.50,31.53,30.98,31.06,11697745
26-Feb-19,31.74,31.80,31.26,31.44,11907501
25-Feb-19,31.89,31.89,31.30,31.75,12677410
22-Feb-19,31.71,31.95,31.35,31.87,13051383
21-Feb-19,31.69,31.82,30.90,31.79,35891234
20-Feb-19,31.78,31.80,31.40,31.50,35248510
19-Feb-19,31.65,31.92,31.27,31.78,11574828
18-Feb-19,31.75,31.81,31.14,31.60,7587918
15-Feb-19,31.89,31.96,31.43,31.65,9999096
14-Feb-19,31.66,31.97,31.00,31.97,19645247
13-Feb-19,30.10,31.65,29.68,31.65,68781205
12-Feb-19,29.83,30.13,29.10,29.89,40343189
11-Feb-19,30.32,30.46,29.54,29.80,18454417
08-Feb-19,30.35,30.35,29.78,30.28,18847315
07-Feb-19,30.56,30.75,29.59,30.35,23226570
06-Feb-19,30.99,31.04,30.51,30.69,11712851
05-Feb-19,31.12,31.31,30.65,31.00,26989269
04-Feb-19,31.65,31.65,30.97,31.12,15236971
01-Feb-19,32.60,32.79,30.93,31.10,83157467
31-Jan-19,32.35,32.84,32.32,32.60,28665011
30-Jan-19,31.49,32.21,31.25,32.05,64844176
29-Jan-19,31.21,31.37,30.73,31.18,51068940
28-Jan-19,30.83,31.24,30.63,31.19,21254939
24-Jan-19,31.10,31.15,30.80,31.00,31105651
23-Jan-19,31.00,31.15,30.90,31.00,27210350
22-Jan-19,30.84,31.00,30.42,30.99,37771391
21-Jan-19,30.50,30.89,30.27,30.73,17599166
18-Jan-19,28.97,30.63,28.97,30.50,59654444
17-Jan-19,28.27,29.00,28.14,28.90,20277978
16-Jan-19,28.11,28.29,27.93,28.16,20825525
15-Jan-19,28.18,28.28,27.90,27.99,21842860
14-Jan-19,28.30,28.38,27.91,28.11,22938584
11-Jan-19,28.49,28.49,28.02,28.30,16038668
10-Jan-19,28.57,28.68,28.20,28.50,9270589
09-Jan-19,28.28,28.63,28.14,28.60,12540732
08-Jan-19,28.38,28.52,28.11,28.30,9440403
07-Jan-19,28.50,28.76,28.14,28.28,26552146
04-Jan-19,28.35,28.74,28.25,28.65,19611868
03-Jan-19,28.69,28.91,28.21,28.59,30474085
02-Jan-19,28.70,28.95,28.60,28.94,13146705
28-Dec-18,28.51,28.89,28.26,28.85,14673744
27-Dec-18,28.19,28.54,28.12,28.48,18196489
26-Dec-18,27.93,28.20,27.61,28.20,18136604
21-Dec-18,28.00,28.00,27.64,27.99,12562643
20-Dec-18,27.77,27.92,27.10,27.72,18521680
19-Dec-18,26.98,27.89,26.75,27.49,20624598
18-Dec-18,27.14,27.29,26.81,26.98,9753114
17-Dec-18,27.20,27.40,26.81,26.99,8500495
14-Dec-18,27.00,27.20,26.82,27.20,8647717
13-Dec-18,27.01,27.24,26.71,27.10,7394913
12-Dec-18,26.66,27.00,26.50,27.00,10346629
11-Dec-18,26.54,26.83,26.25,26.65,5848726
10-Dec-18,26.54,26.59,26.31,26.49,4966085
07-Dec-18,26.95,27.00,26.51,26.67,7431494
06-Dec-18,26.81,27.10,26.56,26.78,12290960
05-Dec-18,26.97,27.15,26.81,26.94,11375497
04-Dec-18,27.00,27.00,26.76,26.93,10124235
03-Dec-18,27.25,27.40,26.80,26.94,4100360
30-Nov-18,27.24,27.40,26.71,26.90,9025065
29-Nov-18,26.01,27.41,25.82,27.19,23849308
28-Nov-18,25.69,26.13,25.51,26.00,25056753
27-Nov-18,26.00,26.20,25.45,25.69,10785016
26-Nov-18,26.38,26.44,25.79,25.99,4376490
23-Nov-18,26.39,26.47,25.82,26.19,7869750
22-Nov-18,26.63,26.63,26.11,26.29,5723258
21-Nov-18,26.59,26.80,26.01,26.30,5723258
19-Nov-18,26.65,26.80,26.38,26.60,5723258
16-Nov-18,26.29,26.89,26.29,26.60,5723258
14-Nov-18,26.27,26.49,26.10,26.49,5723258
13-Nov-18,26.06,26.19,25.73,26.14,5723258
12-Nov-18,25.91,26.10,25.74,25.95,5723258
09-Nov-18,26.05,26.12,25.65,25.91,5723258
08-Nov-18,26.00,26.21,25.84,26.00,5723258
07-Nov-18,26.14,26.19,25.69,25.82,5723258
06-Nov-18,25.90,26.17,25.76,26.00,5723258
05-Nov-18,25.59,26.39,25.40,26.03,5723258
01-Nov-18,25.25,25.68,25.16,25.68,5723258
31-Oct-18,24.75,25.25,24.75,25.15,5723258
30-Oct-18,25.19,25.20,24.66,24.88,5723258
29-Oct-18,25.69,25.87,24.67,24.90,5723258
26-Oct-18,25.16,25.30,24.90,25.30,5723258
25-Oct-18,25.01,25.26,24.95,25.00,5723258
24-Oct-18,25.23,25.31,24.82,25.00,5723258
23-Oct-18,25.21,25.35,24.93,25.07,5723258
22-Oct-18,25.77,25.77,25.10,25.30,5723258
19-Oct-18,25.98,25.98,25.12,25.30,5723258
18-Oct-18,25.75,25.93,25.05,25.30,5723258
17-Oct-18,25.20,25.81,25.02,25.81,5723258
16-Oct-18,25.37,25.59,25.21,25.40,5723258
15-Oct-18,24.86,25.40,24.53,25.15,5723258
11-Oct-18,24.71,24.89,24.42,24.77,5723258
10-Oct-18,24.81,24.81,23.90,24.33,5723258
09-Oct-18,25.21,25.33,24.58,24.66,5723258
08-Oct-18,25.90,26.19,24.91,25.09,5723258
05-Oct-18,25.60,25.74,25.36,25.53,5723258
04-Oct-18,24.88,25.71,24.50,25.50,5723258
03-Oct-18,24.00,24.84,24.00,24.66,5723258
02-Oct-18,23.74,23.90,23.68,23.89,5723258
*exoneração de responsabilidade