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
26/07/2024	1,52%	0,49	32,80	32,40	32,31	32,82	32M	4.777
25/07/2024	-2,03%	-0,67	32,31	32,99	32,31	33,07	46M	7.881
24/07/2024	0,55%	0,18	32,98	32,70	32,50	33,27	61M	8.628
23/07/2024	-1,35%	-0,45	32,80	33,06	32,64	33,12	75M	8.388
22/07/2024	1,13%	0,37	33,25	33,01	32,74	33,25	36M	6.575
19/07/2024	-1,32%	-0,44	32,88	33,39	32,66	33,47	55M	7.403
18/07/2024	-1,13%	-0,38	33,32	33,72	33,20	33,79	31M	4.623
17/07/2024	0,72%	0,24	33,70	33,68	33,44	33,85	42M	5.700
16/07/2024	0,81%	0,27	33,46	33,24	33,15	33,64	50M	5.506
15/07/2024	-1,78%	-0,60	33,19	33,90	33,17	33,90	54M	6.352
12/07/2024	0,24%	0,08	33,79	33,85	33,59	33,93	31M	3.525
11/07/2024	0,75%	0,25	33,71	33,50	33,36	33,82	27M	4.406
10/07/2024	0,27%	0,09	33,46	33,41	33,41	33,84	41M	6.005
09/07/2024	-0,27%	-0,09	33,37	33,50	33,29	33,69	38M	4.756
08/07/2024	1,15%	0,38	33,46	33,08	32,92	33,46	55M	7.429
05/07/2024	-0,78%	-0,26	33,08	33,55	32,95	33,68	33M	4.526
04/07/2024	0,76%	0,25	33,34	33,28	33,17	33,60	26M	3.254
03/07/2024	1,38%	0,45	33,09	32,80	32,77	33,29	35M	5.165
02/07/2024	-0,49%	-0,16	32,64	32,81	32,50	32,93	40M	5.999
01/07/2024	0,21%	0,07	32,80	32,89	32,46	33,26	59M	8.525
28/06/2024	-1,21%	-0,40	32,73	33,14	32,65	33,23	59M	7.108
27/06/2024	1,88%	0,61	33,13	32,52	32,45	33,15	72M	6.469
26/06/2024	-0,34%	-0,11	32,52	32,53	32,14	32,64	40M	6.316
25/06/2024	-0,18%	-0,06	32,63	32,79	32,49	32,92	48M	5.290
24/06/2024	0,18%	0,06	32,69	32,68	32,48	32,90	84M	6.850
21/06/2024	0,37%	0,12	32,63	32,52	32,36	32,69	81M	7.559
20/06/2024	0,22%	0,07	32,51	32,53	32,36	32,81	34M	5.519
19/06/2024	0,43%	0,14	32,44	32,24	32,04	32,44	13M	1.872
18/06/2024	-0,15%	-0,05	32,30	32,35	32,10	32,46	23M	3.623
17/06/2024	-1,16%	-0,38	32,35	32,70	32,25	32,70	20M	3.366
14/06/2024	0,58%	0,19	32,73	32,50	32,11	32,84	55M	4.638
13/06/2024	-0,37%	-0,12	32,54	32,62	32,50	32,90	27M	3.513
12/06/2024	-1,09%	-0,36	32,66	33,12	32,45	33,25	56M	7.204
11/06/2024	0,52%	0,17	33,02	33,02	32,92	33,28	28M	3.968
10/06/2024	-1,47%	-0,49	32,85	33,35	32,65	33,43	47M	6.160
07/06/2024	-2,66%	-0,91	33,34	34,02	33,27	34,10	56M	7.817
06/06/2024	0,06%	0,02	34,25	34,24	34,10	34,57	47M	7.243
05/06/2024	-1,21%	-0,42	34,23	34,60	34,00	34,87	71M	10.673
04/06/2024	0,73%	0,25	34,65	34,37	34,18	34,70	43M	5.951
03/06/2024	0,88%	0,30	34,40	34,10	33,66	34,65	58M	9.607
31/05/2024	0,29%	0,10	34,10	34,00	33,37	34,10	241M	8.887
29/05/2024	-1,73%	-0,60	34,00	34,60	33,97	34,73	48M	5.535
28/05/2024	-0,69%	-0,24	34,60	34,91	34,47	35,19	39M	5.518
27/05/2024	-0,49%	-0,17	34,84	35,05	34,77	35,18	24M	3.879
24/05/2024	0,72%	0,25	35,01	34,73	34,68	35,21	36M	5.103
23/05/2024	0,06%	0,02	34,76	34,75	34,46	34,90	69M	7.200
22/05/2024	-0,46%	-0,16	34,74	34,57	34,47	35,02	86M	9.516
21/05/2024	2,35%	0,80	34,90	34,22	33,96	34,98	120M	9.607
20/05/2024	-0,32%	-0,11	34,10	34,22	34,01	34,53	74M	5.878
17/05/2024	0,32%	0,11	34,21	34,02	33,66	34,35	32M	3.576
16/05/2024	0,18%	0,06	34,10	34,16	33,94	34,36	42M	4.287
15/05/2024	0,03%	0,01	34,04	34,10	33,72	34,31	58M	7.897
14/05/2024	3,00%	0,99	34,03	33,30	33,19	34,16	94M	9.948
13/05/2024	1,85%	0,60	33,04	32,49	32,49	33,15	41M	6.828
10/05/2024	-0,70%	-0,23	32,44	32,99	32,24	33,01	79M	8.047
09/05/2024	-1,66%	-0,55	32,67	32,81	32,62	33,10	48M	7.828
08/05/2024	0,97%	0,32	33,22	32,79	32,68	33,22	37M	5.236
07/05/2024	0,34%	0,11	32,90	32,79	32,36	33,04	55M	9.037
06/05/2024	-0,88%	-0,29	32,79	32,76	32,66	33,10	40M	6.166
03/05/2024	2,38%	0,77	33,08	32,58	32,42	33,31	100M	16.162
02/05/2024	1,29%	0,41	32,31	32,21	30,89	33,21	236M	24.314
30/04/2024	-1,45%	-0,47	31,90	32,29	31,90	32,49	89M	6.962
29/04/2024	-7,36%	-2,57	32,37	32,49	31,86	32,55	95M	6.207
26/04/2024	1,04%	0,36	34,94	34,94	34,75	35,20	87M	6.863
25/04/2024	-0,92%	-0,32	34,58	34,85	34,51	34,96	43M	4.109
24/04/2024	0,00%	0,00	34,90	34,90	34,80	35,08	54M	6.424
23/04/2024	-0,23%	-0,08	34,90	34,96	34,58	35,14	46M	5.285
22/04/2024	0,14%	0,05	34,98	35,04	34,55	35,09	66M	9.186
19/04/2024	0,63%	0,22	34,93	34,66	34,62	35,10	154M	10.545
18/04/2024	-1,11%	-0,39	34,71	35,17	34,57	35,36	75M	11.659
17/04/2024	0,60%	0,21	35,10	35,00	34,83	35,19	63M	11.472
16/04/2024	-0,74%	-0,26	34,89	34,91	34,52	35,11	72M	11.181
15/04/2024	0,09%	0,03	35,15	35,12	34,79	35,25	82M	12.849
12/04/2024	-0,48%	-0,17	35,12	35,29	35,05	35,32	34M	4.676
11/04/2024	-1,18%	-0,42	35,29	35,64	35,09	35,64	66M	7.287
10/04/2024	-1,90%	-0,69	35,71	36,49	35,55	36,50	75M	8.865
09/04/2024	2,51%	0,89	36,40	35,65	35,56	36,40	81M	11.197
08/04/2024	1,57%	0,55	35,51	34,96	34,77	35,62	78M	8.515
05/04/2024	-1,52%	-0,54	34,96	35,65	34,72	35,65	86M	8.781
04/04/2024	-0,87%	-0,31	35,50	36,00	35,29	36,00	96M	10.912
03/04/2024	2,34%	0,82	35,81	35,03	34,91	35,85	83M	8.628
02/04/2024	1,07%	0,37	34,99	34,70	34,34	35,05	58M	6.476
01/04/2024	-0,55%	-0,19	34,62	34,90	34,21	34,99	53M	8.858
28/03/2024	-0,88%	-0,31	34,81	35,15	34,64	35,24	93M	7.439
27/03/2024	-0,09%	-0,03	35,12	35,20	34,85	35,35	70M	5.460
26/03/2024	0,46%	0,16	35,15	34,94	34,77	35,35	89M	8.167
25/03/2024	0,92%	0,32	34,99	34,85	34,63	35,40	93M	8.639
22/03/2024	0,76%	0,26	34,67	35,06	34,25	35,06	67M	7.943
21/03/2024	0,58%	0,20	34,41	34,10	34,10	34,52	50M	6.187
20/03/2024	1,36%	0,46	34,21	33,97	33,75	34,32	86M	9.562
19/03/2024	0,33%	0,11	33,75	33,80	33,66	34,00	82M	5.376
18/03/2024	0,78%	0,26	33,64	33,46	33,31	33,96	63M	6.351
15/03/2024	-0,74%	-0,25	33,38	33,63	33,29	33,76	190M	9.248
14/03/2024	-0,12%	-0,04	33,63	33,70	33,49	33,83	45M	6.496
13/03/2024	-0,97%	-0,33	33,67	34,00	33,44	34,17	54M	6.839
12/03/2024	-1,62%	-0,56	34,00	34,74	34,00	34,74	59M	7.055
11/03/2024	1,08%	0,37	34,56	34,19	34,19	34,96	96M	9.882
08/03/2024	-0,64%	-0,22	34,19	34,41	34,00	34,67	120M	16.883
07/03/2024	0,03%	0,01	34,41	34,40	34,26	34,57	83M	7.010
06/03/2024	-0,66%	-0,23	34,40	34,65	34,40	35,28	98M	13.365
05/03/2024	-0,77%	-0,27	34,63	34,85	34,60	35,15	63M	8.502
04/03/2024	-1,41%	-0,50	34,90	35,39	34,90	35,50	53M	6.621
01/03/2024	0,03%	0,01	35,40	35,41	35,37	35,79	41M	7.057
29/02/2024	0,40%	0,14	35,39	35,14	35,09	35,57	82M	6.608
28/02/2024	-0,06%	-0,02	35,25	35,15	34,56	35,53	75M	10.150
27/02/2024	-0,28%	-0,10	35,27	35,51	35,27	35,88	110M	9.084
26/02/2024	-1,37%	-0,49	35,37	36,00	35,37	36,66	90M	10.016
23/02/2024	0,73%	0,26	35,86	35,87	35,43	36,18	81M	7.548
22/02/2024	0,00%	0,00	35,60	35,70	35,21	35,86	70M	8.077
21/02/2024	-1,85%	-0,67	35,60	36,34	35,38	36,54	62M	6.270
20/02/2024	1,14%	0,41	36,27	35,75	35,51	36,35	77M	7.886
19/02/2024	0,00%	0,00	35,86	35,86	35,79	36,16	21M	3.457
16/02/2024	-0,61%	-0,22	35,86	36,16	35,86	36,45	35M	4.624
15/02/2024	1,46%	0,52	36,08	35,88	35,77	36,31	121M	5.910
14/02/2024	-0,84%	-0,30	35,56	35,75	35,30	35,80	66M	8.009
09/02/2024	0,42%	0,15	35,86	35,71	35,31	35,92	45M	5.638
08/02/2024	-2,08%	-0,76	35,71	36,46	35,61	36,50	68M	7.518
07/02/2024	0,00%	0,00	36,47	36,54	36,41	36,90	57M	7.285
06/02/2024	1,56%	0,56	36,47	35,92	35,92	36,72	42M	5.962
05/02/2024	0,79%	0,28	35,91	35,63	35,57	36,11	40M	6.891
02/02/2024	-2,25%	-0,82	35,63	36,37	35,02	36,46	165M	16.860
01/02/2024	0,52%	0,19	36,45	36,47	35,89	36,60	60M	9.545
31/01/2024	1,20%	0,43	36,26	35,86	35,86	36,73	90M	11.040
30/01/2024	-2,10%	-0,77	35,83	36,60	35,54	36,84	102M	9.761
29/01/2024	-1,35%	-0,50	36,60	37,13	36,27	37,25	95M	6.444
26/01/2024	2,04%	0,74	37,10	36,37	36,37	37,32	73M	7.164
25/01/2024	0,72%	0,26	36,36	36,11	35,96	36,45	34M	4.950
24/01/2024	0,14%	0,05	36,10	36,05	35,89	36,34	52M	7.217
23/01/2024	0,06%	0,02	36,05	36,09	35,80	36,29	73M	8.429
22/01/2024	-0,47%	-0,17	36,03	36,36	35,81	36,44	29M	5.354
19/01/2024	-0,55%	-0,20	36,20	36,48	35,93	36,56	136M	10.562
18/01/2024	-2,18%	-0,81	36,40	37,33	36,31	37,56	75M	9.636
17/01/2024	0,08%	0,03	37,21	37,17	37,08	37,57	93M	10.297
16/01/2024	-	-	37,18	37,56	37,18	37,63	102M	11.875

Date,Open,High,Low,Close,Volume
26-Jul-24,32.40,32.82,32.31,32.80,31976706
25-Jul-24,32.99,33.07,32.31,32.31,46144558
24-Jul-24,32.70,33.27,32.50,32.98,61004738
23-Jul-24,33.06,33.12,32.64,32.80,74939640
22-Jul-24,33.01,33.25,32.74,33.25,36372809
19-Jul-24,33.39,33.47,32.66,32.88,55457544
18-Jul-24,33.72,33.79,33.20,33.32,31483248
17-Jul-24,33.68,33.85,33.44,33.70,41846059
16-Jul-24,33.24,33.64,33.15,33.46,50371710
15-Jul-24,33.90,33.90,33.17,33.19,54375266
12-Jul-24,33.85,33.93,33.59,33.79,31025169
11-Jul-24,33.50,33.82,33.36,33.71,27470201
10-Jul-24,33.41,33.84,33.41,33.46,41095664
09-Jul-24,33.50,33.69,33.29,33.37,37831756
08-Jul-24,33.08,33.46,32.92,33.46,54515582
05-Jul-24,33.55,33.68,32.95,33.08,33050015
04-Jul-24,33.28,33.60,33.17,33.34,26137979
03-Jul-24,32.80,33.29,32.77,33.09,35054564
02-Jul-24,32.81,32.93,32.50,32.64,40397876
01-Jul-24,32.89,33.26,32.46,32.80,59050301
28-Jun-24,33.14,33.23,32.65,32.73,58650964
27-Jun-24,32.52,33.15,32.45,33.13,71954145
26-Jun-24,32.53,32.64,32.14,32.52,40443773
25-Jun-24,32.79,32.92,32.49,32.63,48058890
24-Jun-24,32.68,32.90,32.48,32.69,83709304
21-Jun-24,32.52,32.69,32.36,32.63,81485987
20-Jun-24,32.53,32.81,32.36,32.51,34113361
19-Jun-24,32.24,32.44,32.04,32.44,12939332
18-Jun-24,32.35,32.46,32.10,32.30,22876338
17-Jun-24,32.70,32.70,32.25,32.35,20248011
14-Jun-24,32.50,32.84,32.11,32.73,54635874
13-Jun-24,32.62,32.90,32.50,32.54,27366201
12-Jun-24,33.12,33.25,32.45,32.66,56116017
11-Jun-24,33.02,33.28,32.92,33.02,27555444
10-Jun-24,33.35,33.43,32.65,32.85,47108424
07-Jun-24,34.02,34.10,33.27,33.34,56133403
06-Jun-24,34.24,34.57,34.10,34.25,46709773
05-Jun-24,34.60,34.87,34.00,34.23,70580827
04-Jun-24,34.37,34.70,34.18,34.65,43153752
03-Jun-24,34.10,34.65,33.66,34.40,58318688
31-May-24,34.00,34.10,33.37,34.10,241133564
29-May-24,34.60,34.73,33.97,34.00,47719102
28-May-24,34.91,35.19,34.47,34.60,38602546
27-May-24,35.05,35.18,34.77,34.84,24218809
24-May-24,34.73,35.21,34.68,35.01,36318201
23-May-24,34.75,34.90,34.46,34.76,68573792
22-May-24,34.57,35.02,34.47,34.74,85743345
21-May-24,34.22,34.98,33.96,34.90,120000524
20-May-24,34.22,34.53,34.01,34.10,73711936
17-May-24,34.02,34.35,33.66,34.21,31755571
16-May-24,34.16,34.36,33.94,34.10,41674768
15-May-24,34.10,34.31,33.72,34.04,57787126
14-May-24,33.30,34.16,33.19,34.03,93753970
13-May-24,32.49,33.15,32.49,33.04,41089887
10-May-24,32.99,33.01,32.24,32.44,79347807
09-May-24,32.81,33.10,32.62,32.67,47659809
08-May-24,32.79,33.22,32.68,33.22,37001817
07-May-24,32.79,33.04,32.36,32.90,54707750
06-May-24,32.76,33.10,32.66,32.79,40064075
03-May-24,32.58,33.31,32.42,33.08,100314282
02-May-24,32.21,33.21,30.89,32.31,236051524
30-Apr-24,32.29,32.49,31.90,31.90,89071622
29-Apr-24,32.49,32.55,31.86,32.37,95062337
26-Apr-24,34.94,35.20,34.75,34.94,87309420
25-Apr-24,34.85,34.96,34.51,34.58,43164464
24-Apr-24,34.90,35.08,34.80,34.90,53945933
23-Apr-24,34.96,35.14,34.58,34.90,46348385
22-Apr-24,35.04,35.09,34.55,34.98,65528173
19-Apr-24,34.66,35.10,34.62,34.93,153618324
18-Apr-24,35.17,35.36,34.57,34.71,74538264
17-Apr-24,35.00,35.19,34.83,35.10,62720643
16-Apr-24,34.91,35.11,34.52,34.89,71734260
15-Apr-24,35.12,35.25,34.79,35.15,81985742
12-Apr-24,35.29,35.32,35.05,35.12,33969347
11-Apr-24,35.64,35.64,35.09,35.29,65589166
10-Apr-24,36.49,36.50,35.55,35.71,74815623
09-Apr-24,35.65,36.40,35.56,36.40,81186558
08-Apr-24,34.96,35.62,34.77,35.51,77914526
05-Apr-24,35.65,35.65,34.72,34.96,85588465
04-Apr-24,36.00,36.00,35.29,35.50,96256993
03-Apr-24,35.03,35.85,34.91,35.81,83416272
02-Apr-24,34.70,35.05,34.34,34.99,57972588
01-Apr-24,34.90,34.99,34.21,34.62,52521332
28-Mar-24,35.15,35.24,34.64,34.81,92999173
27-Mar-24,35.20,35.35,34.85,35.12,70449059
26-Mar-24,34.94,35.35,34.77,35.15,88946489
25-Mar-24,34.85,35.40,34.63,34.99,93025496
22-Mar-24,35.06,35.06,34.25,34.67,67077544
21-Mar-24,34.10,34.52,34.10,34.41,49500533
20-Mar-24,33.97,34.32,33.75,34.21,85913874
19-Mar-24,33.80,34.00,33.66,33.75,81514797
18-Mar-24,33.46,33.96,33.31,33.64,63493798
15-Mar-24,33.63,33.76,33.29,33.38,189530692
14-Mar-24,33.70,33.83,33.49,33.63,45477562
13-Mar-24,34.00,34.17,33.44,33.67,53935020
12-Mar-24,34.74,34.74,34.00,34.00,58920023
11-Mar-24,34.19,34.96,34.19,34.56,95509215
08-Mar-24,34.41,34.67,34.00,34.19,119829011
07-Mar-24,34.40,34.57,34.26,34.41,82815293
06-Mar-24,34.65,35.28,34.40,34.40,98053182
05-Mar-24,34.85,35.15,34.60,34.63,63386436
04-Mar-24,35.39,35.50,34.90,34.90,52861637
01-Mar-24,35.41,35.79,35.37,35.40,40903155
29-Feb-24,35.14,35.57,35.09,35.39,81728708
28-Feb-24,35.15,35.53,34.56,35.25,75358575
27-Feb-24,35.51,35.88,35.27,35.27,110405918
26-Feb-24,36.00,36.66,35.37,35.37,90429359
23-Feb-24,35.87,36.18,35.43,35.86,81174121
22-Feb-24,35.70,35.86,35.21,35.60,69919825
21-Feb-24,36.34,36.54,35.38,35.60,62447898
20-Feb-24,35.75,36.35,35.51,36.27,76741862
19-Feb-24,35.86,36.16,35.79,35.86,20551700
16-Feb-24,36.16,36.45,35.86,35.86,34664012
15-Feb-24,35.88,36.31,35.77,36.08,121066204
14-Feb-24,35.75,35.80,35.30,35.56,66232950
09-Feb-24,35.71,35.92,35.31,35.86,45190466
08-Feb-24,36.46,36.50,35.61,35.71,68197321
07-Feb-24,36.54,36.90,36.41,36.47,56872596
06-Feb-24,35.92,36.72,35.92,36.47,41655698
05-Feb-24,35.63,36.11,35.57,35.91,40154411
02-Feb-24,36.37,36.46,35.02,35.63,164525601
01-Feb-24,36.47,36.60,35.89,36.45,60485759
31-Jan-24,35.86,36.73,35.86,36.26,89684516
30-Jan-24,36.60,36.84,35.54,35.83,101835534
29-Jan-24,37.13,37.25,36.27,36.60,95454619
26-Jan-24,36.37,37.32,36.37,37.10,73421225
25-Jan-24,36.11,36.45,35.96,36.36,33592523
24-Jan-24,36.05,36.34,35.89,36.10,51621130
23-Jan-24,36.09,36.29,35.80,36.05,73457761
22-Jan-24,36.36,36.44,35.81,36.03,28772067
19-Jan-24,36.48,36.56,35.93,36.20,135671237
18-Jan-24,37.33,37.56,36.31,36.40,74708277
17-Jan-24,37.17,37.57,37.08,37.21,93360060
16-Jan-24,37.56,37.63,37.18,37.18,101599644

*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