Cotação atual, histórico e gráfico do papel: CPFE3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
30-Sep-25,39.16,39.59,38.98,39.40,97333612
29-Sep-25,38.92,39.39,38.74,39.14,73459515
26-Sep-25,39.27,39.55,38.54,38.90,77019230
25-Sep-25,39.80,39.80,39.10,39.26,54097625
24-Sep-25,39.56,40.23,39.49,39.80,64492757
23-Sep-25,38.91,39.81,38.88,39.61,37628430
22-Sep-25,38.59,38.92,38.23,38.87,48109580
19-Sep-25,38.81,39.10,38.69,38.69,57136250
18-Sep-25,38.89,38.95,38.54,38.75,33213451
17-Sep-25,38.46,38.92,38.19,38.89,47295116
16-Sep-25,38.66,38.66,37.93,38.50,49877936
15-Sep-25,37.80,38.53,37.80,38.30,56602824
12-Sep-25,37.86,38.69,37.86,38.22,53134657
11-Sep-25,38.10,38.50,37.76,38.36,48784953
10-Sep-25,37.80,38.52,37.72,37.82,31069923
09-Sep-25,37.82,37.99,37.56,37.82,37948742
08-Sep-25,38.43,38.51,37.67,37.90,37299322
05-Sep-25,38.20,38.68,37.94,38.50,61215394
04-Sep-25,37.94,38.01,37.44,37.86,43502367
03-Sep-25,38.35,38.39,37.86,37.90,36949430
02-Sep-25,38.61,38.78,38.21,38.42,63349807
01-Sep-25,39.50,39.58,38.64,38.78,34815974
29-Aug-25,39.32,39.65,39.05,39.37,58258358
28-Aug-25,39.42,39.84,39.15,39.39,27382704
27-Aug-25,39.59,39.73,39.00,39.31,40868186
26-Aug-25,39.36,39.53,38.84,39.53,57357968
25-Aug-25,39.96,40.07,39.19,39.28,46396014
22-Aug-25,39.00,39.96,38.64,39.68,54044518
21-Aug-25,38.67,39.11,38.60,38.86,44525887
20-Aug-25,38.87,39.06,38.48,38.98,34066169
19-Aug-25,39.31,39.31,38.52,38.87,44917825
18-Aug-25,39.69,39.78,38.93,39.32,46969342
15-Aug-25,39.50,40.46,39.03,39.48,66183266
14-Aug-25,39.24,40.77,38.57,39.81,129933083
13-Aug-25,39.43,39.56,38.92,39.17,33638866
12-Aug-25,39.70,40.06,39.50,39.55,29394435
11-Aug-25,39.94,40.28,39.33,39.36,34930610
08-Aug-25,39.28,40.62,39.28,39.94,162285607
07-Aug-25,38.06,39.49,37.97,39.31,89969575
06-Aug-25,37.50,38.28,37.40,37.97,52261436
05-Aug-25,38.43,38.64,37.43,37.43,99790246
04-Aug-25,38.12,38.40,37.71,38.23,60083496
01-Aug-25,38.31,38.51,37.93,37.93,43352755
31-Jul-25,37.61,38.04,37.52,37.91,50732897
30-Jul-25,37.59,38.44,37.50,38.20,70576042
29-Jul-25,37.51,37.94,37.23,37.60,23493395
28-Jul-25,38.29,38.34,37.43,37.43,32654355
25-Jul-25,38.26,38.48,38.09,38.20,23942013
24-Jul-25,38.32,38.32,37.97,38.15,26732135
23-Jul-25,37.15,38.60,37.01,38.50,48142444
22-Jul-25,38.40,38.47,37.21,37.22,54377640
21-Jul-25,38.19,38.92,38.13,38.31,58032194
18-Jul-25,37.83,38.27,37.77,38.18,45506107
17-Jul-25,38.36,38.43,37.92,38.04,45357236
16-Jul-25,37.79,38.36,37.70,38.35,49899552
15-Jul-25,37.93,37.94,37.40,37.78,35212830
14-Jul-25,37.96,38.42,37.49,37.63,29596117
11-Jul-25,38.07,38.46,37.87,38.06,23494206
10-Jul-25,38.03,38.67,38.03,38.20,32231136
09-Jul-25,39.74,39.89,38.58,38.64,65195359
08-Jul-25,40.74,40.74,39.52,39.87,61010395
07-Jul-25,41.07,41.07,40.29,40.52,38177293
04-Jul-25,41.00,41.14,40.90,40.98,18698663
03-Jul-25,40.19,41.29,40.19,41.14,85697310
02-Jul-25,40.92,40.92,40.00,40.28,36401542
01-Jul-25,40.96,41.00,40.60,40.68,39440751
27-Jun-25,40.08,40.47,39.96,40.33,22673488
26-Jun-25,40.05,40.40,39.99,40.40,63072943
25-Jun-25,40.24,40.33,39.79,39.92,26810751
24-Jun-25,40.18,40.63,40.02,40.46,53904939
23-Jun-25,40.07,40.30,40.05,40.30,51949497
20-Jun-25,40.20,40.48,40.01,40.28,75592486
18-Jun-25,40.77,41.00,40.38,40.45,34735385
17-Jun-25,40.83,41.35,40.56,41.00,62026945
16-Jun-25,40.64,40.76,40.42,40.75,45138079
13-Jun-25,40.20,40.72,40.17,40.50,35185452
12-Jun-25,40.26,40.42,39.94,40.38,34662591
11-Jun-25,40.26,40.37,39.86,40.26,28388677
10-Jun-25,40.48,40.83,40.12,40.29,45779787
09-Jun-25,40.51,40.67,39.75,40.32,34145597
06-Jun-25,40.51,40.83,40.36,40.52,27188434
05-Jun-25,41.08,41.08,40.07,40.51,37991884
04-Jun-25,41.20,41.48,40.61,40.86,28137818
03-Jun-25,40.71,41.35,40.71,41.13,47908172
02-Jun-25,40.57,41.24,40.54,40.83,76963150
30-May-25,41.14,41.14,40.38,40.49,175865233
29-May-25,40.80,41.21,40.65,41.21,34917645
28-May-25,41.23,41.27,40.80,40.95,26844483
27-May-25,40.98,41.48,40.69,41.23,35797712
26-May-25,40.63,40.81,40.48,40.73,19863325
23-May-25,39.99,40.70,39.53,40.59,33638584
22-May-25,40.08,40.51,39.82,40.09,40677421
21-May-25,40.67,40.92,39.90,40.07,51477393
20-May-25,40.00,41.00,39.96,40.88,43719805
19-May-25,39.62,40.30,39.57,40.00,32981387
16-May-25,39.63,39.90,39.43,39.76,54915889
15-May-25,38.11,39.80,38.11,39.80,66531847
14-May-25,38.38,38.38,37.68,38.05,39378800
13-May-25,37.60,38.37,37.43,38.37,97042998
12-May-25,38.07,38.07,36.80,37.59,63156429
09-May-25,38.53,38.79,38.10,38.10,62463742
08-May-25,38.51,38.74,37.95,38.60,63025172
07-May-25,37.99,38.28,37.64,38.06,51764283
06-May-25,37.99,38.19,37.73,37.98,52571517
05-May-25,38.00,38.11,37.62,38.00,45750530
02-May-25,38.15,38.30,37.51,38.05,61880719
30-Apr-25,36.08,38.19,36.06,38.19,110596677
29-Apr-25,39.72,40.19,38.83,39.09,79945775
28-Apr-25,39.12,39.91,38.87,39.50,80402798
25-Apr-25,39.00,39.06,38.65,39.04,38580884
24-Apr-25,38.33,38.99,38.20,38.95,62325824
23-Apr-25,38.20,38.22,37.35,38.15,96691063
22-Apr-25,38.22,38.27,37.97,38.00,73804234
17-Apr-25,38.25,38.55,38.08,38.25,68969056
16-Apr-25,38.31,38.43,38.00,38.25,38153447
15-Apr-25,38.07,38.46,37.90,38.34,51404433
14-Apr-25,37.95,38.25,37.66,38.25,47981376
11-Apr-25,38.21,38.56,37.40,37.71,72949485
10-Apr-25,38.45,38.84,37.91,38.15,34026308
09-Apr-25,38.70,39.34,38.18,38.70,83907889
08-Apr-25,37.40,40.06,37.10,38.70,166253757
07-Apr-25,37.64,38.15,37.20,37.43,46853499
04-Apr-25,37.92,38.40,37.66,37.90,46071148
03-Apr-25,38.16,39.19,38.11,38.11,58117032
02-Apr-25,38.41,38.61,38.22,38.24,38457857
01-Apr-25,37.68,38.75,37.67,38.50,54875584
31-Mar-25,37.83,38.19,37.62,37.70,95934834
28-Mar-25,37.80,37.82,37.44,37.82,28045114
27-Mar-25,38.60,38.60,37.68,37.80,46330655
26-Mar-25,38.60,38.78,38.30,38.42,40304523
25-Mar-25,38.46,39.04,38.31,38.54,49741617
24-Mar-25,37.83,38.40,37.71,38.40,57698617
21-Mar-25,37.76,38.13,37.42,38.13,112869389
20-Mar-25,37.79,38.08,37.59,37.75,134013829