Cotação atual, histórico e gráfico do papel: CPFE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2019 | 1,23% | 0,40 | 32,90 | 32,60 | 32,45 | 33,30 | 112M | 12.643 |
| 11/12/2019 | 0,15% | 0,05 | 32,50 | 32,53 | 32,38 | 32,64 | 51M | 6.060 |
| 10/12/2019 | 0,03% | 0,01 | 32,45 | 32,44 | 32,07 | 32,47 | 43M | 5.759 |
| 09/12/2019 | 0,81% | 0,26 | 32,44 | 32,05 | 32,00 | 32,62 | 50M | 6.713 |
| 06/12/2019 | 0,09% | 0,03 | 32,18 | 32,29 | 31,90 | 32,35 | 47M | 6.759 |
| 05/12/2019 | 0,47% | 0,15 | 32,15 | 32,15 | 31,75 | 32,19 | 57M | 5.096 |
| 04/12/2019 | 1,23% | 0,39 | 32,00 | 31,78 | 31,57 | 32,17 | 53M | 6.431 |
| 03/12/2019 | 0,03% | 0,01 | 31,61 | 31,79 | 31,47 | 31,82 | 40M | 5.583 |
| 02/12/2019 | 0,03% | 0,01 | 31,60 | 31,80 | 31,48 | 31,80 | 26M | 3.849 |
| 29/11/2019 | -1,28% | -0,41 | 31,59 | 31,93 | 31,57 | 32,08 | 43M | 4.431 |
| 28/11/2019 | 1,33% | 0,42 | 32,00 | 31,55 | 31,33 | 32,50 | 41M | 4.718 |
| 27/11/2019 | -0,38% | -0,12 | 31,58 | 31,52 | 31,41 | 31,83 | 67M | 5.594 |
| 26/11/2019 | -0,97% | -0,31 | 31,70 | 32,01 | 31,42 | 32,01 | 63M | 5.141 |
| 25/11/2019 | -0,90% | -0,29 | 32,01 | 32,16 | 31,94 | 32,40 | 29M | 4.405 |
| 22/11/2019 | 0,87% | 0,28 | 32,30 | 32,01 | 31,66 | 32,38 | 42M | 5.560 |
| 21/11/2019 | 0,60% | 0,19 | 32,02 | 31,72 | 31,62 | 32,06 | 41M | 4.723 |
| 19/11/2019 | 0,76% | 0,24 | 31,83 | 31,83 | 31,37 | 31,94 | 39M | 5.223 |
| 18/11/2019 | -1,37% | -0,44 | 31,59 | 32,17 | 31,55 | 32,23 | 35M | 6.372 |
| 14/11/2019 | 1,68% | 0,53 | 32,03 | 31,50 | 31,48 | 32,13 | 37M | 5.957 |
| 13/11/2019 | -1,25% | -0,40 | 31,50 | 31,94 | 31,26 | 31,99 | 57M | 8.844 |
| 12/11/2019 | 0,00% | 0,00 | 31,90 | 31,91 | 31,70 | 32,17 | 106M | 11.334 |
| 11/11/2019 | -0,78% | -0,25 | 31,90 | 32,05 | 31,68 | 32,25 | 112M | 9.416 |
| 08/11/2019 | -3,48% | -1,16 | 32,15 | 33,32 | 32,02 | 33,32 | 142M | 13.131 |
| 07/11/2019 | 0,88% | 0,29 | 33,31 | 33,03 | 32,82 | 33,57 | 65M | 7.996 |
| 06/11/2019 | 0,03% | 0,01 | 33,02 | 33,19 | 32,83 | 33,19 | 70M | 6.949 |
| 05/11/2019 | -0,84% | -0,28 | 33,01 | 33,45 | 32,80 | 33,45 | 83M | 9.665 |
| 04/11/2019 | 0,57% | 0,19 | 33,29 | 33,30 | 33,10 | 33,59 | 60M | 7.666 |
| 01/11/2019 | 0,24% | 0,08 | 33,10 | 33,02 | 32,86 | 33,44 | 164M | 8.804 |
| 31/10/2019 | 1,23% | 0,40 | 33,02 | 32,67 | 32,42 | 33,02 | 78M | 5.176 |
| 30/10/2019 | 0,09% | 0,03 | 32,62 | 32,31 | 32,25 | 32,86 | 60M | 8.666 |
| 29/10/2019 | 1,78% | 0,57 | 32,59 | 32,15 | 32,09 | 32,69 | 86M | 7.301 |
| 28/10/2019 | 0,98% | 0,31 | 32,02 | 31,83 | 31,62 | 32,19 | 35M | 4.587 |
| 25/10/2019 | -0,22% | -0,07 | 31,71 | 31,89 | 31,47 | 31,97 | 41M | 5.379 |
| 24/10/2019 | 0,44% | 0,14 | 31,78 | 31,84 | 31,33 | 32,03 | 55M | 9.648 |
| 23/10/2019 | -2,10% | -0,68 | 31,64 | 32,32 | 31,41 | 32,32 | 197M | 9.871 |
| 22/10/2019 | -0,52% | -0,17 | 32,32 | 32,59 | 32,13 | 32,83 | 47M | 8.449 |
| 21/10/2019 | 2,27% | 0,72 | 32,49 | 31,90 | 31,79 | 32,53 | 79M | 8.000 |
| 18/10/2019 | -0,41% | -0,13 | 31,77 | 32,04 | 31,68 | 32,05 | 65M | 4.667 |
| 17/10/2019 | 0,16% | 0,05 | 31,90 | 31,93 | 31,70 | 32,05 | 84M | 5.885 |
| 16/10/2019 | -0,03% | -0,01 | 31,85 | 31,83 | 31,37 | 32,07 | 115M | 11.362 |
| 15/10/2019 | -2,12% | -0,69 | 31,86 | 32,40 | 31,85 | 32,66 | 88M | 9.490 |
| 14/10/2019 | -1,33% | -0,44 | 32,55 | 32,91 | 32,51 | 33,14 | 96M | 4.630 |
| 11/10/2019 | 0,89% | 0,29 | 32,99 | 32,90 | 32,67 | 33,10 | 64M | 6.179 |
| 10/10/2019 | 0,00% | 0,00 | 32,70 | 32,60 | 32,37 | 33,06 | 108M | 7.842 |
| 09/10/2019 | 0,28% | 0,09 | 32,70 | 32,78 | 32,61 | 32,95 | 90M | 5.058 |
| 08/10/2019 | -0,73% | -0,24 | 32,61 | 32,89 | 32,61 | 33,15 | 90M | 8.517 |
| 07/10/2019 | -0,51% | -0,17 | 32,85 | 32,98 | 32,68 | 33,24 | 66M | 5.735 |
| 04/10/2019 | 1,29% | 0,42 | 33,02 | 32,85 | 32,30 | 33,10 | 50M | 7.668 |
| 03/10/2019 | 1,40% | 0,45 | 32,60 | 32,22 | 31,94 | 32,68 | 67M | 5.649 |
| 02/10/2019 | -2,01% | -0,66 | 32,15 | 32,72 | 32,07 | 32,80 | 93M | 6.053 |
| 01/10/2019 | -0,24% | -0,08 | 32,81 | 32,84 | 32,51 | 32,92 | 57M | 7.559 |
| 30/09/2019 | 0,74% | 0,24 | 32,89 | 32,70 | 32,43 | 32,90 | 77M | 4.552 |
| 27/09/2019 | 0,52% | 0,17 | 32,65 | 32,48 | 32,27 | 32,90 | 97M | 8.123 |
| 26/09/2019 | 1,40% | 0,45 | 32,48 | 32,15 | 31,67 | 32,52 | 73M | 8.489 |
| 25/09/2019 | -0,37% | -0,12 | 32,03 | 32,01 | 31,29 | 32,24 | 85M | 7.381 |
| 24/09/2019 | -0,09% | -0,03 | 32,15 | 32,18 | 31,62 | 32,47 | 125M | 9.132 |
| 23/09/2019 | -1,02% | -0,33 | 32,18 | 32,40 | 32,05 | 32,68 | 43M | 6.926 |
| 20/09/2019 | -2,02% | -0,67 | 32,51 | 33,27 | 32,32 | 33,32 | 326M | 10.328 |
| 19/09/2019 | 1,13% | 0,37 | 33,18 | 33,00 | 32,87 | 33,31 | 98M | 9.193 |
| 18/09/2019 | -0,27% | -0,09 | 32,81 | 32,90 | 32,36 | 32,98 | 124M | 8.932 |
| 17/09/2019 | 3,85% | 1,22 | 32,90 | 31,74 | 31,51 | 32,90 | 155M | 12.649 |
| 16/09/2019 | -0,19% | -0,06 | 31,68 | 31,94 | 31,45 | 31,96 | 90M | 8.430 |
| 13/09/2019 | -0,66% | -0,21 | 31,74 | 31,99 | 31,31 | 32,02 | 89M | 9.584 |
| 12/09/2019 | 0,85% | 0,27 | 31,95 | 32,00 | 31,57 | 32,05 | 79M | 5.579 |
| 11/09/2019 | 2,19% | 0,68 | 31,68 | 31,12 | 30,92 | 31,87 | 88M | 8.519 |
| 10/09/2019 | -0,10% | -0,03 | 31,00 | 30,88 | 30,29 | 31,00 | 78M | 10.109 |
| 09/09/2019 | -2,73% | -0,87 | 31,03 | 32,00 | 30,50 | 32,22 | 144M | 11.587 |
| 06/09/2019 | -0,53% | -0,17 | 31,90 | 32,30 | 31,57 | 32,36 | 67M | 9.158 |
| 05/09/2019 | -0,99% | -0,32 | 32,07 | 32,38 | 32,05 | 32,47 | 85M | 8.947 |
| 04/09/2019 | 0,25% | 0,08 | 32,39 | 32,66 | 31,94 | 32,75 | 113M | 7.588 |
| 03/09/2019 | -1,10% | -0,36 | 32,31 | 32,78 | 32,05 | 32,92 | 71M | 10.419 |
| 02/09/2019 | 0,83% | 0,27 | 32,67 | 32,40 | 32,17 | 32,95 | 85M | 8.387 |
| 30/08/2019 | 0,62% | 0,20 | 32,40 | 32,57 | 32,16 | 32,78 | 155M | 14.590 |
| 29/08/2019 | 0,41% | 0,13 | 32,20 | 32,20 | 31,77 | 32,49 | 76M | 6.477 |
| 28/08/2019 | -0,56% | -0,18 | 32,07 | 32,23 | 31,67 | 32,30 | 72M | 7.633 |
| 27/08/2019 | 0,16% | 0,05 | 32,25 | 32,60 | 31,80 | 32,60 | 70M | 6.814 |
| 26/08/2019 | -0,59% | -0,19 | 32,20 | 32,50 | 31,89 | 32,55 | 116M | 13.805 |
| 23/08/2019 | -0,98% | -0,32 | 32,39 | 32,70 | 31,85 | 32,89 | 77M | 7.970 |
| 22/08/2019 | -1,06% | -0,35 | 32,71 | 33,12 | 32,35 | 33,32 | 36M | 4.181 |
| 21/08/2019 | 0,79% | 0,26 | 33,06 | 33,13 | 32,45 | 33,34 | 52M | 6.221 |
| 20/08/2019 | 0,12% | 0,04 | 32,80 | 32,89 | 31,76 | 32,94 | 72M | 7.327 |
| 19/08/2019 | -0,70% | -0,23 | 32,76 | 33,22 | 32,37 | 33,34 | 40M | 5.105 |
| 16/08/2019 | 1,82% | 0,59 | 32,99 | 32,50 | 32,08 | 32,99 | 118M | 7.970 |
| 15/08/2019 | -1,82% | -0,60 | 32,40 | 33,38 | 31,95 | 33,38 | 99M | 7.370 |
| 14/08/2019 | -1,84% | -0,62 | 33,00 | 33,65 | 32,89 | 33,90 | 194M | 10.498 |
| 13/08/2019 | -0,06% | -0,02 | 33,62 | 33,90 | 33,10 | 33,90 | 233M | 8.548 |
| 12/08/2019 | -0,65% | -0,22 | 33,64 | 33,76 | 33,10 | 33,76 | 112M | 6.725 |
| 09/08/2019 | -0,35% | -0,12 | 33,86 | 34,17 | 33,69 | 34,17 | 37M | 3.334 |
| 08/08/2019 | -0,06% | -0,02 | 33,98 | 34,06 | 33,88 | 34,30 | 105M | 7.981 |
| 07/08/2019 | 0,50% | 0,17 | 34,00 | 33,70 | 33,28 | 34,23 | 144M | 12.522 |
| 06/08/2019 | 3,33% | 1,09 | 33,83 | 33,00 | 32,67 | 33,83 | 139M | 7.953 |
| 05/08/2019 | -1,30% | -0,43 | 32,74 | 33,13 | 32,53 | 33,13 | 49M | 5.617 |
| 02/08/2019 | 0,52% | 0,17 | 33,17 | 33,45 | 32,62 | 33,45 | 69M | 5.830 |
| 01/08/2019 | 2,39% | 0,77 | 33,00 | 32,30 | 32,25 | 33,50 | 237M | 15.163 |
| 31/07/2019 | 1,03% | 0,33 | 32,23 | 32,03 | 31,80 | 32,29 | 99M | 10.648 |
| 30/07/2019 | 1,05% | 0,33 | 31,90 | 31,31 | 31,31 | 32,17 | 100M | 6.661 |
| 29/07/2019 | 1,74% | 0,54 | 31,57 | 31,15 | 30,97 | 31,63 | 77M | 7.732 |
| 26/07/2019 | 1,21% | 0,37 | 31,03 | 30,72 | 30,58 | 31,27 | 63M | 9.005 |
| 25/07/2019 | -0,78% | -0,24 | 30,66 | 31,14 | 30,35 | 31,20 | 121M | 11.052 |
| 24/07/2019 | -0,29% | -0,09 | 30,90 | 31,10 | 30,15 | 31,20 | 135M | 13.724 |
| 23/07/2019 | -0,29% | -0,09 | 30,99 | 31,08 | 30,85 | 31,40 | 55M | 7.527 |
Date,Open,High,Low,Close,Volume
12-Dec-19,32.60,33.30,32.45,32.90,112152508
11-Dec-19,32.53,32.64,32.38,32.50,50839982
10-Dec-19,32.44,32.47,32.07,32.45,42671271
09-Dec-19,32.05,32.62,32.00,32.44,50340356
06-Dec-19,32.29,32.35,31.90,32.18,46760071
05-Dec-19,32.15,32.19,31.75,32.15,57093231
04-Dec-19,31.78,32.17,31.57,32.00,53180953
03-Dec-19,31.79,31.82,31.47,31.61,39503397
02-Dec-19,31.80,31.80,31.48,31.60,26301348
29-Nov-19,31.93,32.08,31.57,31.59,43296222
28-Nov-19,31.55,32.50,31.33,32.00,41199573
27-Nov-19,31.52,31.83,31.41,31.58,67404230
26-Nov-19,32.01,32.01,31.42,31.70,63447942
25-Nov-19,32.16,32.40,31.94,32.01,28690636
22-Nov-19,32.01,32.38,31.66,32.30,41573161
21-Nov-19,31.72,32.06,31.62,32.02,41392361
19-Nov-19,31.83,31.94,31.37,31.83,39028142
18-Nov-19,32.17,32.23,31.55,31.59,34531434
14-Nov-19,31.50,32.13,31.48,32.03,36648896
13-Nov-19,31.94,31.99,31.26,31.50,57129304
12-Nov-19,31.91,32.17,31.70,31.90,106211183
11-Nov-19,32.05,32.25,31.68,31.90,111529059
08-Nov-19,33.32,33.32,32.02,32.15,141873120
07-Nov-19,33.03,33.57,32.82,33.31,64876431
06-Nov-19,33.19,33.19,32.83,33.02,70210743
05-Nov-19,33.45,33.45,32.80,33.01,82502100
04-Nov-19,33.30,33.59,33.10,33.29,60474524
01-Nov-19,33.02,33.44,32.86,33.10,163812277
31-Oct-19,32.67,33.02,32.42,33.02,78104393
30-Oct-19,32.31,32.86,32.25,32.62,59972712
29-Oct-19,32.15,32.69,32.09,32.59,86184277
28-Oct-19,31.83,32.19,31.62,32.02,34800610
25-Oct-19,31.89,31.97,31.47,31.71,40586493
24-Oct-19,31.84,32.03,31.33,31.78,54977427
23-Oct-19,32.32,32.32,31.41,31.64,196667175
22-Oct-19,32.59,32.83,32.13,32.32,47104075
21-Oct-19,31.90,32.53,31.79,32.49,78620643
18-Oct-19,32.04,32.05,31.68,31.77,64826342
17-Oct-19,31.93,32.05,31.70,31.90,84313274
16-Oct-19,31.83,32.07,31.37,31.85,114715065
15-Oct-19,32.40,32.66,31.85,31.86,88196956
14-Oct-19,32.91,33.14,32.51,32.55,96225652
11-Oct-19,32.90,33.10,32.67,32.99,64295101
10-Oct-19,32.60,33.06,32.37,32.70,107546998
09-Oct-19,32.78,32.95,32.61,32.70,90095732
08-Oct-19,32.89,33.15,32.61,32.61,89557449
07-Oct-19,32.98,33.24,32.68,32.85,65959337
04-Oct-19,32.85,33.10,32.30,33.02,49750468
03-Oct-19,32.22,32.68,31.94,32.60,66805073
02-Oct-19,32.72,32.80,32.07,32.15,93152805
01-Oct-19,32.84,32.92,32.51,32.81,57046912
30-Sep-19,32.70,32.90,32.43,32.89,77136402
27-Sep-19,32.48,32.90,32.27,32.65,96761223
26-Sep-19,32.15,32.52,31.67,32.48,72531281
25-Sep-19,32.01,32.24,31.29,32.03,84564191
24-Sep-19,32.18,32.47,31.62,32.15,124661710
23-Sep-19,32.40,32.68,32.05,32.18,43401888
20-Sep-19,33.27,33.32,32.32,32.51,325900304
19-Sep-19,33.00,33.31,32.87,33.18,97581930
18-Sep-19,32.90,32.98,32.36,32.81,124487897
17-Sep-19,31.74,32.90,31.51,32.90,154641713
16-Sep-19,31.94,31.96,31.45,31.68,90407576
13-Sep-19,31.99,32.02,31.31,31.74,88633790
12-Sep-19,32.00,32.05,31.57,31.95,78935565
11-Sep-19,31.12,31.87,30.92,31.68,87777397
10-Sep-19,30.88,31.00,30.29,31.00,77505225
09-Sep-19,32.00,32.22,30.50,31.03,144377794
06-Sep-19,32.30,32.36,31.57,31.90,67074529
05-Sep-19,32.38,32.47,32.05,32.07,84858642
04-Sep-19,32.66,32.75,31.94,32.39,112840618
03-Sep-19,32.78,32.92,32.05,32.31,70809940
02-Sep-19,32.40,32.95,32.17,32.67,85022753
30-Aug-19,32.57,32.78,32.16,32.40,155349645
29-Aug-19,32.20,32.49,31.77,32.20,75873844
28-Aug-19,32.23,32.30,31.67,32.07,71504017
27-Aug-19,32.60,32.60,31.80,32.25,70330562
26-Aug-19,32.50,32.55,31.89,32.20,116408280
23-Aug-19,32.70,32.89,31.85,32.39,77391575
22-Aug-19,33.12,33.32,32.35,32.71,35704482
21-Aug-19,33.13,33.34,32.45,33.06,51813999
20-Aug-19,32.89,32.94,31.76,32.80,71943691
19-Aug-19,33.22,33.34,32.37,32.76,40427089
16-Aug-19,32.50,32.99,32.08,32.99,117936164
15-Aug-19,33.38,33.38,31.95,32.40,99344602
14-Aug-19,33.65,33.90,32.89,33.00,193858076
13-Aug-19,33.90,33.90,33.10,33.62,232837015
12-Aug-19,33.76,33.76,33.10,33.64,112000369
09-Aug-19,34.17,34.17,33.69,33.86,37268550
08-Aug-19,34.06,34.30,33.88,33.98,105277483
07-Aug-19,33.70,34.23,33.28,34.00,144046392
06-Aug-19,33.00,33.83,32.67,33.83,139083596
05-Aug-19,33.13,33.13,32.53,32.74,49039555
02-Aug-19,33.45,33.45,32.62,33.17,69313245
01-Aug-19,32.30,33.50,32.25,33.00,236653155
31-Jul-19,32.03,32.29,31.80,32.23,99038796
30-Jul-19,31.31,32.17,31.31,31.90,99717586
29-Jul-19,31.15,31.63,30.97,31.57,77133667
26-Jul-19,30.72,31.27,30.58,31.03,62805373
25-Jul-19,31.14,31.20,30.35,30.66,120968731
24-Jul-19,31.10,31.20,30.15,30.90,134568955
23-Jul-19,31.08,31.40,30.85,30.99,54734379
22-Jul-19,31.30,31.54,30.83,31.08,54734379
19-Jul-19,31.06,31.09,30.41,30.91,54734379
18-Jul-19,31.30,31.40,30.75,30.97,54734379
17-Jul-19,31.31,31.45,30.86,31.06,54734379
16-Jul-19,31.20,31.31,30.66,31.17,54734379
15-Jul-19,31.82,31.82,30.96,31.19,54734379
12-Jul-19,31.93,31.96,31.07,31.50,54734379
11-Jul-19,31.86,31.86,31.41,31.83,54734379
10-Jul-19,31.62,31.93,31.35,31.86,54734379
08-Jul-19,31.30,31.66,31.25,31.56,54734379
05-Jul-19,31.56,31.63,30.82,31.43,54734379
04-Jul-19,31.23,31.62,31.18,31.44,54734379
03-Jul-19,30.00,31.22,30.00,31.12,54734379
02-Jul-19,30.34,30.42,29.89,30.24,54734379
01-Jul-19,30.46,30.54,29.74,30.29,54734379
28-Jun-19,29.80,30.43,29.65,30.43,54734379
27-Jun-19,29.23,29.68,28.92,29.68,54734379
26-Jun-19,29.15,29.35,28.95,29.20,54734379
25-Jun-19,29.60,29.70,28.90,29.10,54734379
24-Jun-19,29.78,29.78,29.30,29.59,54734379
21-Jun-19,29.95,29.95,29.50,29.78,54734379
19-Jun-19,29.96,30.04,29.08,29.80,54734379
18-Jun-19,30.07,30.41,29.80,29.95,54734379
17-Jun-19,29.50,30.19,29.33,29.90,54734379
14-Jun-19,29.91,30.19,29.33,29.58,54734379
13-Jun-19,29.09,30.20,29.09,29.85,54734379
12-Jun-19,28.60,29.56,28.44,28.94,54734379
11-Jun-19,28.36,28.99,28.10,28.54,54734379
10-Jun-19,29.10,29.10,28.15,28.30,54734379
07-Jun-19,29.75,29.81,28.49,29.10,54734379
06-Jun-19,30.50,30.50,29.75,29.75,54734379
05-Jun-19,30.98,30.98,30.30,30.30,54734379
04-Jun-19,30.68,30.88,30.35,30.88,54734379
*exoneração de responsabilidade