Cotação atual, histórico e gráfico do papel: CPFE3

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 CPFE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-2,56%	-0,82	31,18	32,08	30,98	32,17	39M	5.481
01/07/2022	3,63%	1,12	32,00	30,88	30,63	32,27	57M	8.992
30/06/2022	-0,16%	-0,05	30,88	30,50	30,30	31,19	60M	7.174
29/06/2022	-1,62%	-0,51	30,93	31,48	30,86	31,60	53M	7.037
28/06/2022	-0,79%	-0,25	31,44	31,58	30,97	32,40	62M	8.206
27/06/2022	3,56%	1,09	31,69	30,91	30,70	31,94	56M	6.367
24/06/2022	-2,42%	-0,76	30,60	31,70	30,53	31,70	73M	10.181
23/06/2022	-2,27%	-0,73	31,36	32,08	31,36	32,08	63M	6.129
22/06/2022	-0,80%	-0,26	32,09	32,31	32,04	32,55	54M	8.381
21/06/2022	-3,69%	-1,24	32,35	33,88	32,32	33,96	62M	9.407
20/06/2022	1,30%	0,43	33,59	33,46	32,68	34,06	57M	7.852

17/06/2022	1,28%	0,42	33,16	32,25	32,23	33,38	122M	12.265
15/06/2022	0,96%	0,31	32,74	32,66	32,06	33,16	177M	17.712
14/06/2022	3,15%	0,99	32,43	31,76	31,34	32,43	134M	19.130
13/06/2022	-1,53%	-0,49	31,44	31,52	30,74	31,83	121M	14.269
10/06/2022	-3,21%	-1,06	31,93	32,77	31,71	33,52	190M	18.813
09/06/2022	-3,11%	-1,06	32,99	34,06	32,82	34,13	135M	15.321
08/06/2022	-1,90%	-0,66	34,05	34,30	33,94	34,95	96M	11.617
07/06/2022	1,22%	0,42	34,71	34,06	33,51	34,71	82M	10.327
06/06/2022	-3,14%	-1,11	34,29	35,41	33,90	35,48	96M	14.066
03/06/2022	-2,43%	-0,88	35,40	36,28	35,38	36,58	89M	11.953
02/06/2022	5,01%	1,73	36,28	34,97	34,34	36,62	187M	22.057
01/06/2022	2,52%	0,85	34,55	34,25	33,55	34,72	212M	21.900
31/05/2022	-2,88%	-1,00	33,70	35,28	33,27	35,72	1.105M	25.002
30/05/2022	0,43%	0,15	34,70	34,99	34,53	35,07	119M	12.706
27/05/2022	-0,80%	-0,28	34,55	34,83	34,08	35,10	277M	27.630
26/05/2022	-2,55%	-0,91	34,83	35,85	34,51	35,96	153M	15.769
25/05/2022	-2,35%	-0,86	35,74	36,51	35,70	36,56	147M	18.744
24/05/2022	2,49%	0,89	36,60	35,64	35,55	36,60	127M	13.607
23/05/2022	-1,98%	-0,72	35,71	36,65	35,64	36,65	103M	10.116
20/05/2022	0,08%	0,03	36,43	36,71	36,24	36,71	85M	8.097
19/05/2022	1,76%	0,63	36,40	35,79	35,67	36,48	72M	7.808
18/05/2022	-2,21%	-0,81	35,77	36,42	35,57	36,87	164M	17.787
17/05/2022	3,30%	1,17	36,58	35,75	35,63	36,90	118M	12.029
16/05/2022	0,60%	0,21	35,41	35,20	35,03	35,70	158M	18.253
13/05/2022	3,77%	1,28	35,20	34,08	34,01	35,58	204M	18.646
12/05/2022	1,68%	0,56	33,92	33,20	33,07	34,14	69M	9.355
11/05/2022	-1,16%	-0,39	33,36	33,74	33,23	33,93	61M	8.069
10/05/2022	-0,30%	-0,10	33,75	33,97	33,48	34,27	86M	11.212
09/05/2022	1,56%	0,52	33,85	33,32	33,16	33,95	114M	17.445
06/05/2022	1,55%	0,51	33,33	32,88	32,64	33,33	85M	11.716
05/05/2022	-1,00%	-0,33	32,82	32,63	32,40	33,17	85M	12.505
04/05/2022	2,31%	0,75	33,15	32,31	31,67	33,15	163M	15.988
03/05/2022	0,62%	0,20	32,40	32,23	32,14	32,82	129M	14.335
02/05/2022	-10,93%	-3,95	32,20	32,56	31,62	32,90	129M	15.834
29/04/2022	-0,82%	-0,30	36,15	36,72	36,03	36,73	157M	17.601
28/04/2022	-0,38%	-0,14	36,45	36,70	36,23	36,90	119M	12.133
27/04/2022	1,67%	0,60	36,59	36,11	36,00	36,59	111M	9.578
26/04/2022	1,84%	0,65	35,99	35,00	35,00	36,16	184M	16.205
25/04/2022	1,23%	0,43	35,34	34,60	34,50	35,34	134M	16.944
22/04/2022	-1,08%	-0,38	34,91	34,92	34,62	35,20	359M	14.433
20/04/2022	0,34%	0,12	35,29	34,84	34,71	35,56	189M	20.359
19/04/2022	-1,21%	-0,43	35,17	35,43	34,64	35,77	134M	16.924
18/04/2022	1,40%	0,49	35,60	35,09	35,06	35,87	113M	13.039
14/04/2022	1,80%	0,62	35,11	34,29	34,16	35,28	94M	13.304
13/04/2022	1,92%	0,65	34,49	34,15	34,09	34,85	172M	20.109
12/04/2022	-0,12%	-0,04	33,84	34,06	33,78	34,42	97M	9.994
11/04/2022	0,12%	0,04	33,88	33,89	33,84	34,57	128M	11.684
08/04/2022	1,17%	0,39	33,84	33,20	33,11	34,10	131M	14.085
07/04/2022	0,60%	0,20	33,45	33,01	32,99	33,50	81M	11.562
06/04/2022	0,48%	0,16	33,25	32,92	32,82	33,30	86M	10.966
05/04/2022	-0,03%	-0,01	33,09	33,22	32,85	33,35	70M	10.047
04/04/2022	-0,69%	-0,23	33,10	33,20	32,75	33,61	186M	13.436
01/04/2022	3,28%	1,06	33,33	32,50	32,37	33,35	121M	15.200
31/03/2022	-0,95%	-0,31	32,27	32,77	31,98	32,83	131M	14.857
30/03/2022	-1,57%	-0,52	32,58	33,14	32,32	33,17	96M	11.557
29/03/2022	0,06%	0,02	33,10	33,43	32,58	33,52	105M	10.140
28/03/2022	-0,57%	-0,19	33,08	33,34	32,95	33,43	92M	8.166
25/03/2022	-0,21%	-0,07	33,27	33,33	32,94	33,48	144M	18.930
24/03/2022	1,77%	0,58	33,34	32,78	32,78	33,52	112M	18.336
23/03/2022	-0,61%	-0,20	32,76	32,77	32,65	33,16	103M	14.676
22/03/2022	1,35%	0,44	32,96	32,74	32,50	33,06	88M	10.689
21/03/2022	0,90%	0,29	32,52	32,23	31,65	32,60	193M	12.618
18/03/2022	1,51%	0,48	32,23	31,95	31,58	32,42	188M	14.000
17/03/2022	3,29%	1,01	31,75	30,99	30,77	31,89	112M	15.696
16/03/2022	0,00%	0,00	30,74	30,97	30,36	31,01	119M	17.678
15/03/2022	-0,49%	-0,15	30,74	30,73	30,61	31,25	95M	10.090
14/03/2022	1,01%	0,31	30,89	30,80	30,63	31,27	104M	13.175
11/03/2022	-0,10%	-0,03	30,58	30,68	30,29	30,91	78M	10.075
10/03/2022	1,19%	0,36	30,61	30,19	29,76	30,73	101M	12.130
09/03/2022	2,23%	0,66	30,25	29,59	29,49	30,40	131M	15.314
08/03/2022	1,23%	0,36	29,59	29,42	28,96	29,71	101M	12.574
07/03/2022	-1,42%	-0,42	29,23	29,50	29,02	29,77	102M	13.587
04/03/2022	-1,92%	-0,58	29,65	30,35	29,55	30,36	64M	11.131
03/03/2022	-1,05%	-0,32	30,23	30,68	29,85	30,83	52M	8.900
02/03/2022	0,96%	0,29	30,55	30,27	30,14	30,67	69M	9.221
25/02/2022	-0,82%	-0,25	30,26	30,35	29,95	30,74	55M	9.754
24/02/2022	-0,72%	-0,22	30,51	30,27	30,05	30,90	66M	12.886
23/02/2022	1,82%	0,55	30,73	30,03	30,02	31,09	100M	12.286
22/02/2022	0,87%	0,26	30,18	30,09	29,93	30,41	55M	7.475
21/02/2022	0,50%	0,15	29,92	29,84	29,64	30,31	84M	8.048
18/02/2022	0,10%	0,03	29,77	29,83	29,51	29,93	40M	6.390
17/02/2022	0,10%	0,03	29,74	29,59	29,45	30,14	156M	10.680
16/02/2022	0,00%	0,00	29,71	29,88	29,59	30,23	80M	11.402
15/02/2022	1,99%	0,58	29,71	29,20	29,00	29,97	83M	11.420
14/02/2022	0,97%	0,28	29,13	28,95	28,88	29,29	70M	10.379
11/02/2022	0,91%	0,26	28,85	28,75	28,62	29,51	82M	11.407
10/02/2022	-0,45%	-0,13	28,59	28,74	28,15	28,89	46M	8.758
09/02/2022	0,77%	0,22	28,72	28,50	28,38	28,93	75M	10.603
08/02/2022	0,35%	0,10	28,50	28,34	27,96	28,82	80M	11.308
07/02/2022	0,35%	0,10	28,40	28,01	27,86	28,49	77M	9.474
04/02/2022	-1,84%	-0,53	28,30	28,75	28,04	29,05	47M	7.739
03/02/2022	1,62%	0,46	28,83	28,79	28,42	28,91	61M	9.220
02/02/2022	-2,27%	-0,66	28,37	29,14	28,35	29,30	78M	12.620
01/02/2022	0,35%	0,10	29,03	29,06	28,91	29,43	104M	16.304
31/01/2022	1,87%	0,53	28,93	28,37	28,25	29,09	56M	8.840
28/01/2022	0,35%	0,10	28,40	28,21	28,09	28,40	35M	6.071
27/01/2022	0,43%	0,12	28,30	28,56	27,95	28,69	66M	11.455
26/01/2022	-0,04%	-0,01	28,18	28,19	28,05	28,76	90M	12.950
25/01/2022	3,07%	0,84	28,19	27,21	27,17	28,37	104M	14.548
24/01/2022	1,03%	0,28	27,35	27,09	27,02	27,75	87M	15.626
21/01/2022	0,78%	0,21	27,07	26,73	26,48	27,24	53M	8.635
20/01/2022	0,71%	0,19	26,86	26,64	26,64	27,25	65M	10.037
19/01/2022	1,79%	0,47	26,67	26,33	26,13	26,96	73M	12.684
18/01/2022	0,77%	0,20	26,20	26,06	25,93	26,50	64M	13.631
17/01/2022	0,19%	0,05	26,00	25,82	25,82	26,26	44M	6.904
14/01/2022	0,39%	0,10	25,95	25,99	25,42	26,05	50M	7.879
13/01/2022	-1,52%	-0,40	25,85	26,25	25,85	26,43	52M	7.405
12/01/2022	2,86%	0,73	26,25	25,70	25,45	26,30	66M	10.884
11/01/2022	-0,12%	-0,03	25,52	25,58	25,37	25,93	93M	13.298
10/01/2022	0,83%	0,21	25,55	25,35	25,02	25,57	41M	7.440
07/01/2022	2,22%	0,55	25,34	24,82	24,53	25,34	57M	8.491
06/01/2022	-2,36%	-0,60	24,79	25,47	24,65	25,49	86M	9.738
05/01/2022	-1,59%	-0,41	25,39	25,66	25,25	25,82	83M	12.638
04/01/2022	-0,31%	-0,08	25,80	26,00	25,48	26,00	75M	9.583
03/01/2022	-3,54%	-0,95	25,88	26,93	25,43	27,02	78M	10.969
30/12/2021	1,51%	0,40	26,83	26,52	26,24	26,83	62M	7.656
29/12/2021	-0,97%	-0,26	26,43	26,62	26,37	26,75	29M	5.200
28/12/2021	-0,60%	-0,16	26,69	26,89	26,40	26,91	28M	3.923
27/12/2021	0,07%	0,02	26,85	26,79	26,67	27,04	23M	5.264
23/12/2021	-1,07%	-0,29	26,83	27,12	26,71	27,14	27M	3.244
22/12/2021	-0,18%	-0,05	27,12	27,14	26,85	27,35	40M	7.244
21/12/2021	-0,69%	-0,19	27,17	27,45	27,01	27,52	34M	5.785
20/12/2021	-	-	27,36	27,69	27,25	27,69	43M	5.872

Date,Open,High,Low,Close,Volume
04-Jul-22,32.08,32.17,30.98,31.18,38533694
01-Jul-22,30.88,32.27,30.63,32.00,57463864
30-Jun-22,30.50,31.19,30.30,30.88,59963208
29-Jun-22,31.48,31.60,30.86,30.93,52673044
28-Jun-22,31.58,32.40,30.97,31.44,61605091
27-Jun-22,30.91,31.94,30.70,31.69,56420055
24-Jun-22,31.70,31.70,30.53,30.60,73067522
23-Jun-22,32.08,32.08,31.36,31.36,62874317
22-Jun-22,32.31,32.55,32.04,32.09,54114172
21-Jun-22,33.88,33.96,32.32,32.35,62185262
20-Jun-22,33.46,34.06,32.68,33.59,57299581
17-Jun-22,32.25,33.38,32.23,33.16,122334873
15-Jun-22,32.66,33.16,32.06,32.74,177394009
14-Jun-22,31.76,32.43,31.34,32.43,134327069
13-Jun-22,31.52,31.83,30.74,31.44,120503798
10-Jun-22,32.77,33.52,31.71,31.93,189837847
09-Jun-22,34.06,34.13,32.82,32.99,135460349
08-Jun-22,34.30,34.95,33.94,34.05,96105882
07-Jun-22,34.06,34.71,33.51,34.71,81802782
06-Jun-22,35.41,35.48,33.90,34.29,96130603
03-Jun-22,36.28,36.58,35.38,35.40,89158178
02-Jun-22,34.97,36.62,34.34,36.28,187107548
01-Jun-22,34.25,34.72,33.55,34.55,212272166
31-May-22,35.28,35.72,33.27,33.70,1105126398
30-May-22,34.99,35.07,34.53,34.70,119332248
27-May-22,34.83,35.10,34.08,34.55,277125472
26-May-22,35.85,35.96,34.51,34.83,152623528
25-May-22,36.51,36.56,35.70,35.74,146909314
24-May-22,35.64,36.60,35.55,36.60,127427722
23-May-22,36.65,36.65,35.64,35.71,102880957
20-May-22,36.71,36.71,36.24,36.43,84897434
19-May-22,35.79,36.48,35.67,36.40,72241884
18-May-22,36.42,36.87,35.57,35.77,164236702
17-May-22,35.75,36.90,35.63,36.58,117719056
16-May-22,35.20,35.70,35.03,35.41,158404333
13-May-22,34.08,35.58,34.01,35.20,204332061
12-May-22,33.20,34.14,33.07,33.92,68639992
11-May-22,33.74,33.93,33.23,33.36,61033448
10-May-22,33.97,34.27,33.48,33.75,85863226
09-May-22,33.32,33.95,33.16,33.85,113578876
06-May-22,32.88,33.33,32.64,33.33,84981500
05-May-22,32.63,33.17,32.40,32.82,84652928
04-May-22,32.31,33.15,31.67,33.15,163053222
03-May-22,32.23,32.82,32.14,32.40,129465893
02-May-22,32.56,32.90,31.62,32.20,128581060
29-Apr-22,36.72,36.73,36.03,36.15,156615091
28-Apr-22,36.70,36.90,36.23,36.45,118558663
27-Apr-22,36.11,36.59,36.00,36.59,110862200
26-Apr-22,35.00,36.16,35.00,35.99,184439868
25-Apr-22,34.60,35.34,34.50,35.34,134468246
22-Apr-22,34.92,35.20,34.62,34.91,359079317
20-Apr-22,34.84,35.56,34.71,35.29,189481851
19-Apr-22,35.43,35.77,34.64,35.17,134416962
18-Apr-22,35.09,35.87,35.06,35.60,113273828
14-Apr-22,34.29,35.28,34.16,35.11,93914889
13-Apr-22,34.15,34.85,34.09,34.49,172154860
12-Apr-22,34.06,34.42,33.78,33.84,96629898
11-Apr-22,33.89,34.57,33.84,33.88,127656061
08-Apr-22,33.20,34.10,33.11,33.84,130794821
07-Apr-22,33.01,33.50,32.99,33.45,81141211
06-Apr-22,32.92,33.30,32.82,33.25,86296169
05-Apr-22,33.22,33.35,32.85,33.09,69930257
04-Apr-22,33.20,33.61,32.75,33.10,186303931
01-Apr-22,32.50,33.35,32.37,33.33,120818821
31-Mar-22,32.77,32.83,31.98,32.27,130777093
30-Mar-22,33.14,33.17,32.32,32.58,96348320
29-Mar-22,33.43,33.52,32.58,33.10,105423900
28-Mar-22,33.34,33.43,32.95,33.08,91660562
25-Mar-22,33.33,33.48,32.94,33.27,144233214
24-Mar-22,32.78,33.52,32.78,33.34,111534770
23-Mar-22,32.77,33.16,32.65,32.76,103281862
22-Mar-22,32.74,33.06,32.50,32.96,87735438
21-Mar-22,32.23,32.60,31.65,32.52,193376126
18-Mar-22,31.95,32.42,31.58,32.23,187601449
17-Mar-22,30.99,31.89,30.77,31.75,111608397
16-Mar-22,30.97,31.01,30.36,30.74,119278578
15-Mar-22,30.73,31.25,30.61,30.74,94854722
14-Mar-22,30.80,31.27,30.63,30.89,104088743
11-Mar-22,30.68,30.91,30.29,30.58,77727187
10-Mar-22,30.19,30.73,29.76,30.61,100816424
09-Mar-22,29.59,30.40,29.49,30.25,130720883
08-Mar-22,29.42,29.71,28.96,29.59,100543642
07-Mar-22,29.50,29.77,29.02,29.23,101918494
04-Mar-22,30.35,30.36,29.55,29.65,64240172
03-Mar-22,30.68,30.83,29.85,30.23,51536695
02-Mar-22,30.27,30.67,30.14,30.55,69380721
25-Feb-22,30.35,30.74,29.95,30.26,55072252
24-Feb-22,30.27,30.90,30.05,30.51,65880822
23-Feb-22,30.03,31.09,30.02,30.73,100495952
22-Feb-22,30.09,30.41,29.93,30.18,54533021
21-Feb-22,29.84,30.31,29.64,29.92,84450969
18-Feb-22,29.83,29.93,29.51,29.77,40139091
17-Feb-22,29.59,30.14,29.45,29.74,155519129
16-Feb-22,29.88,30.23,29.59,29.71,80360619
15-Feb-22,29.20,29.97,29.00,29.71,82531494
14-Feb-22,28.95,29.29,28.88,29.13,69994179
11-Feb-22,28.75,29.51,28.62,28.85,81844295
10-Feb-22,28.74,28.89,28.15,28.59,46472092
09-Feb-22,28.50,28.93,28.38,28.72,75419181
08-Feb-22,28.34,28.82,27.96,28.50,80311469
07-Feb-22,28.01,28.49,27.86,28.40,77361805
04-Feb-22,28.75,29.05,28.04,28.30,46694819
03-Feb-22,28.79,28.91,28.42,28.83,60793543
02-Feb-22,29.14,29.30,28.35,28.37,77949241
01-Feb-22,29.06,29.43,28.91,29.03,104415728
31-Jan-22,28.37,29.09,28.25,28.93,55564982
28-Jan-22,28.21,28.40,28.09,28.40,35452254
27-Jan-22,28.56,28.69,27.95,28.30,66375039
26-Jan-22,28.19,28.76,28.05,28.18,89679936
25-Jan-22,27.21,28.37,27.17,28.19,103500934
24-Jan-22,27.09,27.75,27.02,27.35,87329507
21-Jan-22,26.73,27.24,26.48,27.07,52648292
20-Jan-22,26.64,27.25,26.64,26.86,65178459
19-Jan-22,26.33,26.96,26.13,26.67,73209960
18-Jan-22,26.06,26.50,25.93,26.20,63511804
17-Jan-22,25.82,26.26,25.82,26.00,44445025
14-Jan-22,25.99,26.05,25.42,25.95,50287494
13-Jan-22,26.25,26.43,25.85,25.85,52425954
12-Jan-22,25.70,26.30,25.45,26.25,66393736
11-Jan-22,25.58,25.93,25.37,25.52,92960820
10-Jan-22,25.35,25.57,25.02,25.55,40746121
07-Jan-22,24.82,25.34,24.53,25.34,57088450
06-Jan-22,25.47,25.49,24.65,24.79,86215918
05-Jan-22,25.66,25.82,25.25,25.39,82752659
04-Jan-22,26.00,26.00,25.48,25.80,74604247
03-Jan-22,26.93,27.02,25.43,25.88,78476079
30-Dec-21,26.52,26.83,26.24,26.83,61617285
29-Dec-21,26.62,26.75,26.37,26.43,28767321
28-Dec-21,26.89,26.91,26.40,26.69,27725363
27-Dec-21,26.79,27.04,26.67,26.85,23426694
23-Dec-21,27.12,27.14,26.71,26.83,26637774
22-Dec-21,27.14,27.35,26.85,27.12,39958391
21-Dec-21,27.45,27.52,27.01,27.17,33743644
20-Dec-21,27.69,27.69,27.25,27.36,42915382

*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: CPFE3