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
18-Feb-26,50.94,51.12,49.32,49.57,64187618
13-Feb-26,50.03,50.74,49.73,50.74,62621274
12-Feb-26,49.92,51.29,49.54,50.51,110274224
11-Feb-26,50.20,51.00,50.03,50.10,131122164
10-Feb-26,50.21,50.53,49.45,50.02,183650034
09-Feb-26,49.32,50.27,49.21,50.20,146122568
06-Feb-26,50.24,50.43,49.20,49.31,62402699
05-Feb-26,50.50,51.40,49.99,50.22,67058077
04-Feb-26,51.08,51.11,49.90,50.31,65259497
03-Feb-26,51.48,51.78,50.84,51.15,98618104
02-Feb-26,51.45,51.80,50.85,51.11,115465571
30-Jan-26,51.50,51.89,50.88,51.46,142617930
29-Jan-26,53.33,53.33,51.11,51.70,197471634
28-Jan-26,53.96,55.09,52.39,53.05,202695381
27-Jan-26,55.25,56.35,54.52,54.60,104493278
26-Jan-26,55.49,55.49,54.04,54.86,102814758
23-Jan-26,55.19,55.85,54.63,55.16,193329420
22-Jan-26,53.17,55.06,52.98,54.99,110441914
21-Jan-26,52.27,53.28,52.00,53.03,94388155
20-Jan-26,50.93,51.83,50.46,51.83,67638498
19-Jan-26,51.30,51.39,50.58,51.05,25413832
16-Jan-26,52.17,52.23,50.79,51.22,142312412
15-Jan-26,52.12,52.44,51.52,51.86,79192565
14-Jan-26,51.40,52.55,51.28,51.96,120803641
13-Jan-26,53.82,53.95,51.95,52.24,95130102
12-Jan-26,53.52,54.83,53.45,54.00,95777095
09-Jan-26,54.03,54.94,52.95,53.54,89730284
08-Jan-26,52.81,54.46,52.81,54.03,100539816
07-Jan-26,53.29,53.56,52.34,52.38,63235816
06-Jan-26,53.91,54.75,53.05,53.30,82654583
05-Jan-26,53.61,53.92,53.25,53.65,73203202
02-Jan-26,53.79,54.18,53.19,53.76,52855969
30-Dec-25,53.79,53.91,53.13,53.29,41069155
29-Dec-25,52.97,53.44,52.72,53.11,63904318
26-Dec-25,51.49,53.88,51.18,53.23,69384695
23-Dec-25,50.68,51.63,50.24,51.49,49860125
22-Dec-25,51.13,51.29,49.72,50.19,136208024
19-Dec-25,50.61,51.34,50.49,51.11,156042508
18-Dec-25,50.47,51.12,50.16,50.61,123947212
17-Dec-25,50.88,52.92,50.32,50.47,200630728
16-Dec-25,51.39,51.97,50.97,50.97,192699652
15-Dec-25,50.24,51.82,50.06,51.60,136923978
12-Dec-25,48.60,50.23,48.60,50.13,109448342
11-Dec-25,48.80,49.20,48.35,48.85,108332629
10-Dec-25,49.12,49.27,48.15,48.80,140303483
09-Dec-25,48.55,49.27,47.95,48.99,73703378
08-Dec-25,49.14,49.34,48.59,48.70,99791805
05-Dec-25,50.15,50.90,48.38,48.55,173234978
04-Dec-25,49.65,50.54,49.56,50.25,109548890
03-Dec-25,49.76,49.87,49.36,49.59,119767945
02-Dec-25,48.74,49.85,48.72,49.73,158260323
01-Dec-25,48.87,48.87,48.20,48.60,61257835
28-Nov-25,49.05,49.13,48.31,48.77,89718202
27-Nov-25,49.04,49.29,48.89,49.26,29973491
26-Nov-25,48.20,49.15,48.01,49.04,88005448
25-Nov-25,47.96,48.30,47.44,48.20,104944167
24-Nov-25,47.73,48.28,47.49,48.11,130135761
21-Nov-25,47.99,48.18,47.39,47.69,54809864
19-Nov-25,47.16,48.04,46.69,47.77,137535251
18-Nov-25,46.29,47.58,46.13,47.34,99134237
17-Nov-25,46.10,46.59,45.94,46.59,80523246
14-Nov-25,45.07,46.24,44.90,46.10,332561179
13-Nov-25,45.29,46.00,44.91,45.00,369830861
12-Nov-25,44.76,45.70,44.59,45.51,158257654
11-Nov-25,43.97,44.82,43.70,44.65,112022808
10-Nov-25,43.12,43.70,42.73,43.60,64286833
07-Nov-25,42.64,43.24,42.23,42.84,97392463
06-Nov-25,42.91,43.05,42.45,42.57,47484640
05-Nov-25,43.04,43.21,42.67,42.84,71814204
04-Nov-25,42.70,43.33,42.46,43.08,72084425
03-Nov-25,42.04,42.70,41.81,42.70,125497424
31-Oct-25,41.74,41.85,40.83,41.60,78078372
30-Oct-25,41.59,41.78,41.22,41.68,59519439
29-Oct-25,41.65,41.92,41.28,41.58,39845140
28-Oct-25,41.46,41.78,41.23,41.50,62988580
27-Oct-25,41.20,41.71,40.89,41.39,57908585
24-Oct-25,40.80,41.15,40.56,40.80,34110865
23-Oct-25,40.78,41.00,40.54,40.70,41897505
22-Oct-25,40.36,40.82,40.32,40.65,73487390
21-Oct-25,40.18,40.31,39.79,40.13,46305551
20-Oct-25,39.49,40.35,39.49,40.09,42285031
17-Oct-25,39.07,39.82,39.00,39.48,88790063
16-Oct-25,38.96,39.51,38.79,39.12,45786779
15-Oct-25,38.47,39.21,38.34,38.96,39885458
14-Oct-25,38.36,39.72,38.32,38.81,72192844
13-Oct-25,37.95,38.56,37.95,38.36,31090916
10-Oct-25,38.05,38.35,37.77,37.89,35950571
09-Oct-25,37.98,38.27,37.88,37.88,28119850
08-Oct-25,37.94,38.33,37.71,37.88,75332299
07-Oct-25,38.44,38.44,37.89,37.90,35861119
06-Oct-25,38.57,38.69,38.01,38.54,84678312
03-Oct-25,38.28,38.57,38.08,38.48,27136935
02-Oct-25,38.87,38.87,38.18,38.28,24825969
01-Oct-25,39.44,39.50,38.76,38.82,43964325
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