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
06/07/2020	2,24%	0,69	31,49	31,14	30,62	31,49	172M	27.688
03/07/2020	1,22%	0,37	30,80	30,48	30,29	30,80	26M	5.093
02/07/2020	-1,23%	-0,38	30,43	31,20	30,28	31,23	80M	11.667
01/07/2020	0,49%	0,15	30,81	30,85	30,49	31,24	125M	12.447
30/06/2020	1,15%	0,35	30,66	30,13	29,96	30,85	78M	13.593
29/06/2020	1,17%	0,35	30,31	30,04	29,68	30,41	64M	12.247
26/06/2020	-1,48%	-0,45	29,96	29,98	29,58	30,15	65M	12.265
25/06/2020	0,46%	0,14	30,41	30,36	29,57	30,41	81M	14.847
24/06/2020	-0,92%	-0,28	30,27	30,60	29,38	30,78	87M	11.313
23/06/2020	-3,32%	-1,05	30,55	31,88	30,44	32,12	130M	18.360
22/06/2020	-1,80%	-0,58	31,60	32,10	31,60	32,37	45M	6.362

19/06/2020	1,55%	0,49	32,18	31,72	31,43	32,20	98M	12.294
18/06/2020	-0,84%	-0,27	31,69	31,53	31,41	31,98	101M	9.244
17/06/2020	2,53%	0,79	31,96	31,30	31,20	31,98	77M	12.521
16/06/2020	-1,36%	-0,43	31,17	32,10	31,13	32,44	103M	14.734
15/06/2020	-2,20%	-0,71	31,60	31,93	31,59	32,35	87M	10.091
12/06/2020	-2,27%	-0,75	32,31	32,40	31,51	32,85	110M	18.132
10/06/2020	-1,17%	-0,39	33,06	33,45	32,68	34,10	99M	14.968
09/06/2020	0,72%	0,24	33,45	32,78	32,67	33,77	173M	19.293
08/06/2020	2,50%	0,81	33,21	32,34	32,23	33,22	149M	17.006
05/06/2020	1,09%	0,35	32,40	32,32	32,02	32,64	204M	20.902
04/06/2020	-0,16%	-0,05	32,05	31,96	31,52	32,39	79M	12.203
03/06/2020	0,31%	0,10	32,10	32,25	31,33	32,78	198M	22.401
02/06/2020	0,88%	0,28	32,00	31,90	31,44	32,00	79M	11.629
01/06/2020	-1,64%	-0,53	31,72	32,00	31,36	32,28	115M	13.477
29/05/2020	-1,62%	-0,53	32,25	32,98	31,75	33,20	1.036M	42.115
28/05/2020	-2,47%	-0,83	32,78	33,55	32,76	33,55	137M	18.797
27/05/2020	6,53%	2,06	33,61	31,40	31,40	33,61	191M	19.968
26/05/2020	-0,85%	-0,27	31,55	31,96	31,31	32,70	123M	16.612
25/05/2020	4,09%	1,25	31,82	31,34	31,34	32,03	89M	10.017
22/05/2020	2,52%	0,75	30,57	29,82	29,74	30,73	115M	14.607
21/05/2020	4,16%	1,19	29,82	28,91	28,67	30,31	166M	17.785
20/05/2020	-2,62%	-0,77	28,63	29,50	28,52	29,85	142M	18.023
19/05/2020	-2,81%	-0,85	29,40	30,50	29,11	30,62	122M	17.872
18/05/2020	1,89%	0,56	30,25	30,70	30,02	30,70	84M	12.623
15/05/2020	1,16%	0,34	29,69	29,83	29,38	30,11	118M	17.163
14/05/2020	4,08%	1,15	29,35	28,10	27,62	29,38	79M	12.848
13/05/2020	-2,73%	-0,79	28,20	29,24	27,94	29,97	170M	25.652
12/05/2020	-0,62%	-0,18	28,99	29,45	28,99	29,94	95M	14.661
11/05/2020	-1,62%	-0,48	29,17	29,52	28,57	29,62	59M	9.820
08/05/2020	5,18%	1,46	29,65	28,78	28,03	29,87	70M	11.475
07/05/2020	-6,35%	-1,91	28,19	30,53	28,19	30,56	153M	19.748
06/05/2020	-0,95%	-0,29	30,10	30,50	29,75	30,77	104M	16.819
05/05/2020	3,19%	0,94	30,39	29,30	29,12	30,85	126M	17.116
04/05/2020	1,41%	0,41	29,45	28,20	27,95	29,53	142M	18.255
30/04/2020	-3,33%	-1,00	29,04	29,97	29,04	30,93	313M	19.852
29/04/2020	-2,15%	-0,66	30,04	31,00	29,74	31,30	130M	16.771
28/04/2020	3,47%	1,03	30,70	30,25	29,85	30,95	155M	16.385
27/04/2020	6,15%	1,72	29,67	28,15	28,15	29,89	113M	11.477
24/04/2020	-6,65%	-1,99	27,95	29,63	27,00	29,85	110M	14.296
23/04/2020	-0,53%	-0,16	29,94	30,23	29,60	30,66	63M	8.636
22/04/2020	0,27%	0,08	30,10	29,70	29,70	30,96	96M	14.498
20/04/2020	1,45%	0,43	30,02	29,07	28,97	30,43	110M	16.322
17/04/2020	-0,60%	-0,18	29,59	30,13	29,45	30,44	87M	12.573
16/04/2020	0,51%	0,15	29,77	29,64	29,16	30,19	108M	15.116
15/04/2020	0,41%	0,12	29,62	29,03	29,02	30,38	161M	16.504
14/04/2020	2,47%	0,71	29,50	29,22	28,92	30,06	100M	15.700
13/04/2020	3,56%	0,99	28,79	27,82	27,22	28,79	49M	9.696
09/04/2020	0,72%	0,20	27,80	27,89	27,40	28,07	96M	12.317
08/04/2020	1,02%	0,28	27,60	27,35	26,61	27,77	110M	11.716
07/04/2020	2,94%	0,78	27,32	27,11	27,00	29,18	148M	21.445
06/04/2020	2,75%	0,71	26,54	26,83	25,76	27,19	84M	13.851
03/04/2020	-0,27%	-0,07	25,83	25,90	25,13	26,41	116M	12.879
02/04/2020	-1,48%	-0,39	25,90	26,30	25,63	26,85	58M	8.280
01/04/2020	-2,16%	-0,58	26,29	25,99	25,80	26,86	91M	17.765
31/03/2020	-0,70%	-0,19	26,87	27,22	26,30	28,35	81M	12.739
30/03/2020	0,26%	0,07	27,06	27,21	26,76	28,11	87M	15.029
27/03/2020	-3,85%	-1,08	26,99	26,50	26,41	27,80	83M	10.440
26/03/2020	7,84%	2,04	28,07	25,87	25,62	29,00	134M	18.025
25/03/2020	2,89%	0,73	26,03	25,49	24,95	26,78	119M	15.158
24/03/2020	7,66%	1,80	25,30	25,01	23,80	25,98	128M	17.040
23/03/2020	-6,93%	-1,75	23,50	25,10	22,18	25,18	131M	19.842
20/03/2020	3,06%	0,75	25,25	25,50	24,62	26,38	146M	19.163
19/03/2020	-2,78%	-0,70	24,50	24,35	23,41	25,57	158M	20.296
18/03/2020	-13,67%	-3,99	25,20	28,22	22,84	28,22	162M	20.192
17/03/2020	3,88%	1,09	29,19	28,60	28,40	30,30	139M	23.036
16/03/2020	-7,32%	-2,22	28,10	27,50	25,90	29,01	85M	12.519
13/03/2020	8,79%	2,45	30,32	30,83	28,18	30,83	163M	15.630
12/03/2020	-13,18%	-4,23	27,87	28,20	24,51	28,69	139M	16.038
11/03/2020	-6,85%	-2,36	32,10	33,73	30,08	34,20	142M	16.915
10/03/2020	1,35%	0,46	34,46	36,05	33,39	36,20	191M	16.000
09/03/2020	-8,11%	-3,00	34,00	35,22	33,15	35,22	147M	16.141
06/03/2020	-2,12%	-0,80	37,00	36,76	35,38	37,00	124M	10.811
05/03/2020	-3,32%	-1,30	37,80	38,61	37,28	38,89	99M	9.807
04/03/2020	5,48%	2,03	39,10	37,22	37,16	39,10	106M	12.260
03/03/2020	-0,03%	-0,01	37,07	37,20	36,27	37,76	101M	11.055
02/03/2020	4,36%	1,55	37,08	35,53	35,32	37,11	49M	7.080
28/02/2020	-0,31%	-0,11	35,53	35,34	33,82	35,53	165M	18.591
27/02/2020	-1,90%	-0,69	35,64	35,95	35,23	36,60	100M	13.071
26/02/2020	-3,74%	-1,41	36,33	36,26	35,95	36,63	66M	9.514
21/02/2020	-0,16%	-0,06	37,74	37,70	37,29	37,76	60M	7.726
20/02/2020	-1,69%	-0,65	37,80	38,21	37,59	38,36	37M	3.161
19/02/2020	1,18%	0,45	38,45	38,05	37,78	38,46	96M	6.496
18/02/2020	-0,39%	-0,15	38,00	38,00	37,55	38,20	32M	4.380
17/02/2020	1,54%	0,58	38,15	37,62	37,62	38,29	31M	3.995
14/02/2020	0,08%	0,03	37,57	37,58	37,01	37,82	75M	7.274
13/02/2020	-1,11%	-0,42	37,54	37,81	37,44	38,10	195M	4.711
12/02/2020	0,74%	0,28	37,96	37,83	37,48	38,35	75M	10.168
11/02/2020	2,20%	0,81	37,68	37,06	36,94	37,89	64M	7.514
10/02/2020	-2,46%	-0,93	36,87	37,72	36,71	37,73	66M	8.026
07/02/2020	-1,18%	-0,45	37,80	38,30	37,60	38,62	39M	4.034
06/02/2020	-2,42%	-0,95	38,25	39,36	38,25	39,48	77M	7.283
05/02/2020	2,22%	0,85	39,20	38,63	38,01	39,52	276M	9.993
04/02/2020	-1,67%	-0,65	38,35	39,18	38,30	39,61	139M	16.274
03/02/2020	1,91%	0,73	39,00	38,31	38,21	39,51	113M	11.964
31/01/2020	-0,49%	-0,19	38,27	38,00	37,78	38,46	105M	11.629
30/01/2020	0,60%	0,23	38,46	37,51	37,36	38,46	114M	12.561
29/01/2020	2,74%	1,02	38,23	37,36	37,36	38,69	75M	6.240
28/01/2020	0,57%	0,21	37,21	37,39	37,17	37,54	79M	7.072
27/01/2020	-2,45%	-0,93	37,00	37,40	37,00	37,72	53M	7.060
24/01/2020	-0,97%	-0,37	37,93	38,30	37,86	38,30	66M	6.699
23/01/2020	1,62%	0,61	38,30	37,72	36,99	38,35	116M	10.558
22/01/2020	-0,19%	-0,07	37,69	37,91	37,56	38,18	110M	12.633
21/01/2020	-0,63%	-0,24	37,76	37,88	37,65	38,08	99M	9.023
20/01/2020	1,88%	0,70	38,00	37,38	37,08	38,00	98M	6.785
17/01/2020	2,19%	0,80	37,30	36,75	36,42	37,30	105M	9.050
16/01/2020	1,81%	0,65	36,50	35,90	35,68	36,68	144M	13.926
15/01/2020	0,73%	0,26	35,85	35,47	35,24	36,27	102M	8.746
14/01/2020	-0,75%	-0,27	35,59	36,00	35,18	36,00	69M	10.175
13/01/2020	-0,36%	-0,13	35,86	35,96	35,72	36,25	113M	13.176
10/01/2020	1,90%	0,67	35,99	35,46	35,34	36,08	146M	11.028
09/01/2020	1,82%	0,63	35,32	34,82	34,62	35,53	127M	10.554
08/01/2020	-0,63%	-0,22	34,69	35,00	34,46	35,05	146M	7.220
07/01/2020	-1,16%	-0,41	34,91	35,46	34,50	35,46	65M	8.707
06/01/2020	0,94%	0,33	35,32	34,78	34,31	35,67	82M	11.623
03/01/2020	-0,62%	-0,22	34,99	35,21	34,61	35,23	61M	6.265
02/01/2020	-0,96%	-0,34	35,21	35,69	35,10	35,96	45M	5.706
30/12/2019	0,42%	0,15	35,55	35,40	35,27	35,55	78M	4.932
27/12/2019	-1,14%	-0,41	35,40	35,99	35,26	35,99	65M	8.124
26/12/2019	1,27%	0,45	35,81	35,38	35,16	35,87	57M	7.311
23/12/2019	0,37%	0,13	35,36	35,05	35,05	35,50	38M	4.060
20/12/2019	0,40%	0,14	35,23	35,09	34,85	35,39	69M	5.627
19/12/2019	2,57%	0,88	35,09	34,27	33,90	35,20	94M	7.303
18/12/2019	-	-	34,21	33,59	33,42	34,21	78M	8.787

Date,Open,High,Low,Close,Volume
06-Jul-20,31.14,31.49,30.62,31.49,172430772
03-Jul-20,30.48,30.80,30.29,30.80,26099206
02-Jul-20,31.20,31.23,30.28,30.43,80344177
01-Jul-20,30.85,31.24,30.49,30.81,124663854
30-Jun-20,30.13,30.85,29.96,30.66,78278630
29-Jun-20,30.04,30.41,29.68,30.31,64318074
26-Jun-20,29.98,30.15,29.58,29.96,65441888
25-Jun-20,30.36,30.41,29.57,30.41,80997627
24-Jun-20,30.60,30.78,29.38,30.27,86796253
23-Jun-20,31.88,32.12,30.44,30.55,129540106
22-Jun-20,32.10,32.37,31.60,31.60,45341110
19-Jun-20,31.72,32.20,31.43,32.18,98469747
18-Jun-20,31.53,31.98,31.41,31.69,101242137
17-Jun-20,31.30,31.98,31.20,31.96,76943063
16-Jun-20,32.10,32.44,31.13,31.17,103042453
15-Jun-20,31.93,32.35,31.59,31.60,86897528
12-Jun-20,32.40,32.85,31.51,32.31,110185394
10-Jun-20,33.45,34.10,32.68,33.06,98824892
09-Jun-20,32.78,33.77,32.67,33.45,173393527
08-Jun-20,32.34,33.22,32.23,33.21,148858295
05-Jun-20,32.32,32.64,32.02,32.40,203682356
04-Jun-20,31.96,32.39,31.52,32.05,78797513
03-Jun-20,32.25,32.78,31.33,32.10,197554662
02-Jun-20,31.90,32.00,31.44,32.00,79384830
01-Jun-20,32.00,32.28,31.36,31.72,115159279
29-May-20,32.98,33.20,31.75,32.25,1035548577
28-May-20,33.55,33.55,32.76,32.78,136641090
27-May-20,31.40,33.61,31.40,33.61,190502845
26-May-20,31.96,32.70,31.31,31.55,122712048
25-May-20,31.34,32.03,31.34,31.82,89004927
22-May-20,29.82,30.73,29.74,30.57,115146368
21-May-20,28.91,30.31,28.67,29.82,166147732
20-May-20,29.50,29.85,28.52,28.63,142454130
19-May-20,30.50,30.62,29.11,29.40,121645890
18-May-20,30.70,30.70,30.02,30.25,83547189
15-May-20,29.83,30.11,29.38,29.69,118085814
14-May-20,28.10,29.38,27.62,29.35,78864074
13-May-20,29.24,29.97,27.94,28.20,169772110
12-May-20,29.45,29.94,28.99,28.99,95194600
11-May-20,29.52,29.62,28.57,29.17,58711152
08-May-20,28.78,29.87,28.03,29.65,70031364
07-May-20,30.53,30.56,28.19,28.19,152692774
06-May-20,30.50,30.77,29.75,30.10,103635555
05-May-20,29.30,30.85,29.12,30.39,125500503
04-May-20,28.20,29.53,27.95,29.45,141601717
30-Apr-20,29.97,30.93,29.04,29.04,312707222
29-Apr-20,31.00,31.30,29.74,30.04,130363756
28-Apr-20,30.25,30.95,29.85,30.70,155474132
27-Apr-20,28.15,29.89,28.15,29.67,113014924
24-Apr-20,29.63,29.85,27.00,27.95,109672149
23-Apr-20,30.23,30.66,29.60,29.94,62813122
22-Apr-20,29.70,30.96,29.70,30.10,96164441
20-Apr-20,29.07,30.43,28.97,30.02,109959621
17-Apr-20,30.13,30.44,29.45,29.59,87305727
16-Apr-20,29.64,30.19,29.16,29.77,108113778
15-Apr-20,29.03,30.38,29.02,29.62,161060907
14-Apr-20,29.22,30.06,28.92,29.50,100428364
13-Apr-20,27.82,28.79,27.22,28.79,48828146
09-Apr-20,27.89,28.07,27.40,27.80,95604460
08-Apr-20,27.35,27.77,26.61,27.60,109841433
07-Apr-20,27.11,29.18,27.00,27.32,148259401
06-Apr-20,26.83,27.19,25.76,26.54,83835483
03-Apr-20,25.90,26.41,25.13,25.83,116107498
02-Apr-20,26.30,26.85,25.63,25.90,57617508
01-Apr-20,25.99,26.86,25.80,26.29,90738823
31-Mar-20,27.22,28.35,26.30,26.87,80909678
30-Mar-20,27.21,28.11,26.76,27.06,87108100
27-Mar-20,26.50,27.80,26.41,26.99,83475233
26-Mar-20,25.87,29.00,25.62,28.07,133764178
25-Mar-20,25.49,26.78,24.95,26.03,118562764
24-Mar-20,25.01,25.98,23.80,25.30,127692906
23-Mar-20,25.10,25.18,22.18,23.50,131483955
20-Mar-20,25.50,26.38,24.62,25.25,146001270
19-Mar-20,24.35,25.57,23.41,24.50,158019075
18-Mar-20,28.22,28.22,22.84,25.20,161972613
17-Mar-20,28.60,30.30,28.40,29.19,139348490
16-Mar-20,27.50,29.01,25.90,28.10,84876009
13-Mar-20,30.83,30.83,28.18,30.32,162615116
12-Mar-20,28.20,28.69,24.51,27.87,139040889
11-Mar-20,33.73,34.20,30.08,32.10,142238746
10-Mar-20,36.05,36.20,33.39,34.46,190563991
09-Mar-20,35.22,35.22,33.15,34.00,146940360
06-Mar-20,36.76,37.00,35.38,37.00,124102972
05-Mar-20,38.61,38.89,37.28,37.80,98526300
04-Mar-20,37.22,39.10,37.16,39.10,106253748
03-Mar-20,37.20,37.76,36.27,37.07,100620191
02-Mar-20,35.53,37.11,35.32,37.08,49120228
28-Feb-20,35.34,35.53,33.82,35.53,165496261
27-Feb-20,35.95,36.60,35.23,35.64,99652414
26-Feb-20,36.26,36.63,35.95,36.33,65551570
21-Feb-20,37.70,37.76,37.29,37.74,59757813
20-Feb-20,38.21,38.36,37.59,37.80,37125890
19-Feb-20,38.05,38.46,37.78,38.45,96159826
18-Feb-20,38.00,38.20,37.55,38.00,32285745
17-Feb-20,37.62,38.29,37.62,38.15,30915097
14-Feb-20,37.58,37.82,37.01,37.57,74572335
13-Feb-20,37.81,38.10,37.44,37.54,195297439
12-Feb-20,37.83,38.35,37.48,37.96,74809318
11-Feb-20,37.06,37.89,36.94,37.68,64104517
10-Feb-20,37.72,37.73,36.71,36.87,66028657
07-Feb-20,38.30,38.62,37.60,37.80,39203940
06-Feb-20,39.36,39.48,38.25,38.25,77485326
05-Feb-20,38.63,39.52,38.01,39.20,276478328
04-Feb-20,39.18,39.61,38.30,38.35,138951234
03-Feb-20,38.31,39.51,38.21,39.00,113258780
31-Jan-20,38.00,38.46,37.78,38.27,104776001
30-Jan-20,37.51,38.46,37.36,38.46,113900804
29-Jan-20,37.36,38.69,37.36,38.23,74668913
28-Jan-20,37.39,37.54,37.17,37.21,79058316
27-Jan-20,37.40,37.72,37.00,37.00,52593962
24-Jan-20,38.30,38.30,37.86,37.93,65740596
23-Jan-20,37.72,38.35,36.99,38.30,115654384
22-Jan-20,37.91,38.18,37.56,37.69,110099349
21-Jan-20,37.88,38.08,37.65,37.76,98564834
20-Jan-20,37.38,38.00,37.08,38.00,97853663
17-Jan-20,36.75,37.30,36.42,37.30,104745366
16-Jan-20,35.90,36.68,35.68,36.50,143808351
15-Jan-20,35.47,36.27,35.24,35.85,102192938
14-Jan-20,36.00,36.00,35.18,35.59,68736830
13-Jan-20,35.96,36.25,35.72,35.86,113266359
10-Jan-20,35.46,36.08,35.34,35.99,145861492
09-Jan-20,34.82,35.53,34.62,35.32,127231866
08-Jan-20,35.00,35.05,34.46,34.69,146167187
07-Jan-20,35.46,35.46,34.50,34.91,65049808
06-Jan-20,34.78,35.67,34.31,35.32,82381700
03-Jan-20,35.21,35.23,34.61,34.99,61013494
02-Jan-20,35.69,35.96,35.10,35.21,44763726
30-Dec-19,35.40,35.55,35.27,35.55,77812291
27-Dec-19,35.99,35.99,35.26,35.40,65493337
26-Dec-19,35.38,35.87,35.16,35.81,57489837
23-Dec-19,35.05,35.50,35.05,35.36,38004833
20-Dec-19,35.09,35.39,34.85,35.23,69150459
19-Dec-19,34.27,35.20,33.90,35.09,94364762
18-Dec-19,33.59,34.21,33.42,34.21,78187807

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CPFE3

cotações, gráficos e mais...