papéis
login
mais

Cotação atual, histórico e gráfico do papel: CPFE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: cpfe3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/2020-1,08%-0,3128,3228,5428,0928,6237M4.812
24/09/20200,67%0,1928,6328,6028,2728,8047M7.421
23/09/2020-1,93%-0,5628,4428,7428,4429,1888M12.314
22/09/20201,75%0,5029,0028,5328,4829,02100M11.766
21/09/2020-1,72%-0,5028,5028,6828,3028,8889M12.724
18/09/2020-3,37%-1,0129,0029,8528,9029,8576M9.798
17/09/20200,20%0,0630,0129,6529,3830,1986M11.143
16/09/20200,84%0,2529,9529,7429,6530,0877M9.757
15/09/2020-1,16%-0,3529,7030,1929,6230,25100M15.870
14/09/20204,20%1,2130,0528,9828,7830,0590M13.497
11/09/2020-3,16%-0,9428,8429,7828,6529,7870M11.953
10/09/2020-2,17%-0,6629,7830,3729,6030,6751M6.784
09/09/20203,12%0,9230,4429,7929,7930,4796M12.341
08/09/20200,58%0,1729,5229,3528,9529,7072M9.167
04/09/2020-0,20%-0,0629,3529,5829,1029,7279M10.572
03/09/20201,31%0,3829,4129,0529,0429,9572M12.322
02/09/2020-0,79%-0,2329,0329,2328,6729,3365M10.124
01/09/20201,81%0,5229,2628,9828,6129,3876M14.742
31/08/2020-2,58%-0,7628,7429,3528,4729,36115M13.795
28/08/20202,22%0,6429,5028,8628,8229,6659M10.021
27/08/20201,09%0,3128,8628,7628,4528,99117M12.147
26/08/2020-2,46%-0,7228,5529,4328,3529,5844M7.653
25/08/2020-0,37%-0,1129,2729,4229,1729,5153M8.881
24/08/2020-0,37%-0,1129,3829,5829,0829,6361M8.413
21/08/20200,72%0,2129,4929,2328,9629,7736M6.384
20/08/2020-0,24%-0,0729,2828,8128,7129,3841M7.916
19/08/2020-1,81%-0,5429,3529,8429,2029,9468M10.405
18/08/20202,96%0,8629,8929,4529,0529,8958M6.815
17/08/2020-3,33%-1,0029,0329,8428,7630,0466M10.330
14/08/20200,77%0,2330,0330,0029,1830,1454M8.634
13/08/2020-1,32%-0,4029,8030,3129,6430,7167M11.752
12/08/2020-1,76%-0,5430,2031,1229,9631,1280M12.551
11/08/2020-1,79%-0,5630,7431,2830,7131,3750M8.241
10/08/20200,38%0,1231,3031,1030,8031,4946M7.783
07/08/2020-1,83%-0,5831,1831,6030,9131,7063M9.533
06/08/20202,95%0,9131,7630,9530,7631,7949M8.124
05/08/20200,92%0,2830,8530,9330,4631,1175M12.589
04/08/2020-1,51%-0,4730,5731,0330,2031,3757M10.650
03/08/2020-1,15%-0,3631,0431,8030,9132,0161M10.416
31/07/2020-1,04%-0,3331,4031,9131,0831,9192M9.267
30/07/20201,05%0,3331,7331,0030,8732,06124M15.348
29/07/20200,64%0,2031,4031,1030,8131,4071M7.382
28/07/2020-5,48%-1,8131,2031,2130,9731,60121M14.855
27/07/20202,45%0,7933,0132,4332,1433,10164M13.897
24/07/20201,99%0,6332,2231,7731,1532,50132M14.841
23/07/2020-0,38%-0,1231,5931,7531,3531,95103M12.141
22/07/20201,83%0,5731,7131,1831,0331,7985M13.299
21/07/20200,00%0,0031,1431,3230,9731,3579M10.689
20/07/20201,60%0,4931,1430,6530,5531,1565M10.041
17/07/20201,36%0,4130,6530,6030,2130,8292M16.877
16/07/2020-1,82%-0,5630,2430,8530,0131,0091M17.376
15/07/20201,35%0,4130,8030,5030,2631,00100M16.135
14/07/20201,57%0,4730,3929,9729,9230,4478M10.864
13/07/2020-1,38%-0,4229,9230,3529,9230,6152M8.060
10/07/20200,26%0,0830,3430,2030,0630,4045M6.988
09/07/2020-2,10%-0,6530,2631,0330,0631,16137M14.759
08/07/2020-1,09%-0,3430,9131,3030,6031,43115M14.271
07/07/2020-0,76%-0,2431,2531,3730,8031,5899M15.907
06/07/20202,24%0,6931,4931,1430,6231,49172M27.688
03/07/20201,22%0,3730,8030,4830,2930,8026M5.093
02/07/2020-1,23%-0,3830,4331,2030,2831,2380M11.667
01/07/20200,49%0,1530,8130,8530,4931,24125M12.447
30/06/20201,15%0,3530,6630,1329,9630,8578M13.593
29/06/20201,17%0,3530,3130,0429,6830,4164M12.247
26/06/2020-1,48%-0,4529,9629,9829,5830,1565M12.265
25/06/20200,46%0,1430,4130,3629,5730,4181M14.847
24/06/2020-0,92%-0,2830,2730,6029,3830,7887M11.313
23/06/2020-3,32%-1,0530,5531,8830,4432,12130M18.360
22/06/2020-1,80%-0,5831,6032,1031,6032,3745M6.362
19/06/20201,55%0,4932,1831,7231,4332,2098M12.294
18/06/2020-0,84%-0,2731,6931,5331,4131,98101M9.244
17/06/20202,53%0,7931,9631,3031,2031,9877M12.521
16/06/2020-1,36%-0,4331,1732,1031,1332,44103M14.734
15/06/2020-2,20%-0,7131,6031,9331,5932,3587M10.091
12/06/2020-2,27%-0,7532,3132,4031,5132,85110M18.132
10/06/2020-1,17%-0,3933,0633,4532,6834,1099M14.968
09/06/20200,72%0,2433,4532,7832,6733,77173M19.293
08/06/20202,50%0,8133,2132,3432,2333,22149M17.006
05/06/20201,09%0,3532,4032,3232,0232,64204M20.902
04/06/2020-0,16%-0,0532,0531,9631,5232,3979M12.203
03/06/20200,31%0,1032,1032,2531,3332,78198M22.401
02/06/20200,88%0,2832,0031,9031,4432,0079M11.629
01/06/2020-1,64%-0,5331,7232,0031,3632,28115M13.477
29/05/2020-1,62%-0,5332,2532,9831,7533,201.036M42.115
28/05/2020-2,47%-0,8332,7833,5532,7633,55137M18.797
27/05/20206,53%2,0633,6131,4031,4033,61191M19.968
26/05/2020-0,85%-0,2731,5531,9631,3132,70123M16.612
25/05/20204,09%1,2531,8231,3431,3432,0389M10.017
22/05/20202,52%0,7530,5729,8229,7430,73115M14.607
21/05/20204,16%1,1929,8228,9128,6730,31166M17.785
20/05/2020-2,62%-0,7728,6329,5028,5229,85142M18.023
19/05/2020-2,81%-0,8529,4030,5029,1130,62122M17.872
18/05/20201,89%0,5630,2530,7030,0230,7084M12.623
15/05/20201,16%0,3429,6929,8329,3830,11118M17.163
14/05/20204,08%1,1529,3528,1027,6229,3879M12.848
13/05/2020-2,73%-0,7928,2029,2427,9429,97170M25.652
12/05/2020-0,62%-0,1828,9929,4528,9929,9495M14.661
11/05/2020-1,62%-0,4829,1729,5228,5729,6259M9.820
08/05/20205,18%1,4629,6528,7828,0329,8770M11.475
07/05/2020-6,35%-1,9128,1930,5328,1930,56153M19.748
06/05/2020-0,95%-0,2930,1030,5029,7530,77104M16.819
05/05/20203,19%0,9430,3929,3029,1230,85126M17.116
04/05/20201,41%0,4129,4528,2027,9529,53142M18.255
30/04/2020-3,33%-1,0029,0429,9729,0430,93313M19.852
29/04/2020-2,15%-0,6630,0431,0029,7431,30130M16.771
28/04/20203,47%1,0330,7030,2529,8530,95155M16.385
27/04/20206,15%1,7229,6728,1528,1529,89113M11.477
24/04/2020-6,65%-1,9927,9529,6327,0029,85110M14.296
23/04/2020-0,53%-0,1629,9430,2329,6030,6663M8.636
22/04/20200,27%0,0830,1029,7029,7030,9696M14.498
20/04/20201,45%0,4330,0229,0728,9730,43110M16.322
17/04/2020-0,60%-0,1829,5930,1329,4530,4487M12.573
16/04/20200,51%0,1529,7729,6429,1630,19108M15.116
15/04/20200,41%0,1229,6229,0329,0230,38161M16.504
14/04/20202,47%0,7129,5029,2228,9230,06100M15.700
13/04/20203,56%0,9928,7927,8227,2228,7949M9.696
09/04/20200,72%0,2027,8027,8927,4028,0796M12.317
08/04/20201,02%0,2827,6027,3526,6127,77110M11.716
07/04/20202,94%0,7827,3227,1127,0029,18148M21.445
06/04/20202,75%0,7126,5426,8325,7627,1984M13.851
03/04/2020-0,27%-0,0725,8325,9025,1326,41116M12.879
02/04/2020-1,48%-0,3925,9026,3025,6326,8558M8.280
01/04/2020-2,16%-0,5826,2925,9925,8026,8691M17.765
31/03/2020-0,70%-0,1926,8727,2226,3028,3581M12.739
30/03/20200,26%0,0727,0627,2126,7628,1187M15.029
27/03/2020-3,85%-1,0826,9926,5026,4127,8083M10.440
26/03/20207,84%2,0428,0725,8725,6229,00134M18.025
25/03/20202,89%0,7326,0325,4924,9526,78119M15.158
24/03/20207,66%1,8025,3025,0123,8025,98128M17.040
23/03/2020-6,93%-1,7523,5025,1022,1825,18131M19.842
20/03/20203,06%0,7525,2525,5024,6226,38146M19.163
19/03/2020-2,78%-0,7024,5024,3523,4125,57158M20.296
18/03/2020-13,67%-3,9925,2028,2222,8428,22162M20.192
17/03/2020--29,1928,6028,4030,30139M23.036


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito