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
16/09/2021-0,32%-0,0927,6727,6527,4527,8331M5.852
15/09/2021-0,43%-0,1227,7627,8727,4427,8738M6.944
14/09/2021-0,14%-0,0427,8827,9027,7628,3841M8.003
13/09/20210,07%0,0227,9228,2027,6728,2039M7.779
10/09/20210,14%0,0427,9027,9727,3928,1960M12.600
09/09/20212,96%0,8027,8627,0426,7127,9668M13.188
08/09/2021-1,81%-0,5027,0627,5626,8127,5671M14.291
06/09/20210,84%0,2327,5626,9126,9127,5932M5.969
03/09/20210,40%0,1127,3327,3526,9027,35105M10.611
02/09/2021-0,69%-0,1927,2227,1826,8927,4366M10.438
01/09/2021-5,61%-1,6327,4127,5227,0428,1186M13.854
31/08/20210,07%0,0229,0429,0628,7529,17110M14.063
30/08/20210,10%0,0329,0229,1228,7029,1296M6.939
27/08/20210,62%0,1828,9928,8528,1629,0073M9.822
26/08/2021-0,72%-0,2128,8129,1128,7329,2069M8.046
25/08/20210,90%0,2629,0228,6328,5029,16152M13.331
24/08/20213,83%1,0628,7627,9427,7128,8074M11.789
23/08/2021-1,25%-0,3527,7028,1927,4228,2359M10.116
20/08/20211,81%0,5028,0527,2027,1428,1571M12.089
19/08/20214,16%1,1027,5526,3226,2627,6973M12.416
18/08/2021-2,04%-0,5526,4527,1026,3727,1070M15.530
17/08/20210,15%0,0427,0026,8926,3427,1789M17.175
16/08/20212,04%0,5426,9626,2526,2327,50113M22.468
13/08/20218,28%2,0226,4224,7524,6626,45102M16.734
12/08/2021-0,41%-0,1024,4024,4024,2624,7122M6.022
11/08/2021-1,21%-0,3024,5024,8424,3924,8669M8.853
10/08/2021-1,47%-0,3724,8025,1924,7225,3037M6.874
09/08/20210,60%0,1525,1724,9724,9325,5264M10.287
06/08/20210,04%0,0125,0225,0024,8525,2533M8.442
05/08/2021-2,46%-0,6325,0125,8824,9726,2055M10.271
04/08/20210,43%0,1125,6425,3725,3225,9145M9.752
03/08/20210,43%0,1125,5325,4325,1225,5737M8.936
02/08/20210,39%0,1025,4225,6025,4225,8430M6.430
30/07/2021-2,05%-0,5325,3225,7225,2825,8053M7.579
29/07/2021-2,38%-0,6325,8526,4325,7326,5839M6.735
28/07/20210,00%0,0026,4826,5326,1126,6334M7.544
27/07/20211,89%0,4926,4825,9125,9126,6351M9.964
26/07/2021-0,61%-0,1625,9926,1725,8426,1726M5.810
23/07/2021-1,54%-0,4126,1526,5226,0026,6845M8.658
22/07/20210,72%0,1926,5626,2526,2526,7826M5.161
21/07/20210,65%0,1726,3726,2326,1226,4937M6.094
20/07/2021-0,11%-0,0326,2026,2426,0726,4126M4.933
19/07/2021-1,21%-0,3226,2326,5026,0426,6638M7.420
16/07/2021-1,41%-0,3826,5526,9326,5527,4055M6.653
15/07/2021-0,33%-0,0926,9326,9126,5226,9947M6.041
14/07/20211,66%0,4427,0226,7526,6627,2130M5.939
13/07/2021-1,37%-0,3726,5827,0026,3327,0342M7.307
12/07/20211,70%0,4526,9526,4726,4727,0340M7.621
08/07/2021-1,34%-0,3626,5026,5026,3127,0445M9.730
07/07/20210,60%0,1626,8626,9026,5426,9233M7.057
06/07/2021-0,93%-0,2526,7026,9526,4326,9659M10.740
05/07/20210,48%0,1326,9526,7026,5327,0829M5.052
02/07/20210,98%0,2626,8226,5626,4026,8341M7.641
01/07/2021-1,30%-0,3526,5626,8226,2526,8747M8.992
30/06/2021-0,88%-0,2426,9126,9826,5227,0563M10.073
29/06/2021-0,73%-0,2027,1527,2926,6727,2950M9.619
28/06/2021-0,65%-0,1827,3527,7627,2827,7644M7.565
25/06/2021-2,55%-0,7227,5328,0427,3428,2151M8.723
24/06/20210,78%0,2228,2528,1627,9228,2743M7.800
23/06/2021-1,82%-0,5228,0328,5528,0028,6131M5.846
22/06/2021-0,83%-0,2428,5528,7228,1128,7443M8.013
21/06/2021-0,52%-0,1528,7928,9628,5029,0042M8.392
18/06/2021-0,79%-0,2328,9429,1528,6629,3942M6.996
17/06/20210,93%0,2729,1728,9028,8629,2942M8.411
16/06/2021-1,06%-0,3128,9029,2328,8129,4160M12.293
15/06/2021-0,38%-0,1129,2129,3228,8929,4347M6.887
14/06/20210,76%0,2229,3229,1529,0929,4633M6.639
11/06/2021-2,55%-0,7629,1029,9429,0229,9431M6.477
10/06/20212,65%0,7729,8629,1929,1829,9550M7.482
09/06/2021-2,22%-0,6629,0929,8629,0429,8651M8.038
08/06/2021-0,77%-0,2329,7529,9629,5829,9926M4.429
07/06/20210,37%0,1129,9829,8429,7330,0837M6.446
04/06/20211,15%0,3429,8729,5629,2329,8725M5.199
02/06/2021-0,07%-0,0229,5329,6129,4229,9361M9.033
01/06/20212,93%0,8429,5528,8728,8329,5941M8.259
31/05/2021-1,03%-0,3028,7129,0228,5529,2336M7.349
28/05/2021-1,33%-0,3929,0129,2528,5929,5398M10.886
27/05/20210,51%0,1529,4029,2628,9629,43139M10.604
26/05/20210,55%0,1629,2529,1129,0729,6567M7.497
25/05/20210,59%0,1729,0928,9928,8229,3051M8.747
24/05/20210,42%0,1228,9228,9928,8929,2629M5.331
21/05/20210,14%0,0428,8028,7028,5028,9660M8.683
20/05/20210,70%0,2028,7628,4828,3828,9556M6.957
19/05/20212,40%0,6728,5627,7027,7028,8571M8.930
18/05/2021-0,39%-0,1127,8927,9827,7728,1757M6.888
17/05/2021-1,30%-0,3728,0028,4427,8428,4436M7.316
14/05/20211,83%0,5128,3728,0027,9328,5942M6.198
13/05/20212,39%0,6527,8627,3927,2728,1946M9.974
12/05/2021-3,61%-1,0227,2127,8427,1627,8953M8.780
11/05/20212,10%0,5828,2327,4827,2728,2553M7.637
10/05/2021-1,43%-0,4027,6528,1827,6428,2062M11.016
07/05/20212,22%0,6128,0527,5327,4228,2760M8.352
06/05/20210,51%0,1427,4427,2227,0227,4465M13.845
05/05/2021-0,80%-0,2227,3027,6526,9027,6673M10.764
04/05/2021-0,40%-0,1127,5227,6327,2727,8583M13.076
03/05/2021-5,86%-1,7227,6327,9727,6328,2669M11.122
30/04/2021-3,83%-1,1729,3530,4029,3530,5798M17.007
29/04/20210,79%0,2430,5230,2330,2030,8170M10.047
28/04/20210,93%0,2830,2830,1429,9230,3091M11.458
27/04/2021-1,48%-0,4530,0030,3730,0030,5174M11.623
26/04/2021-0,75%-0,2330,4531,1930,2531,1940M8.629
23/04/20210,62%0,1930,6830,6330,2930,7184M12.629
22/04/2021-0,75%-0,2330,4930,9830,3731,0359M11.776
20/04/2021-0,90%-0,2830,7230,8930,4631,17117M12.451
19/04/2021-0,74%-0,2331,0031,0030,7431,3957M7.707
16/04/20212,23%0,6831,2330,2330,2331,2575M10.839
15/04/20210,23%0,0730,5530,2830,2230,8967M12.144
14/04/20210,10%0,0330,4830,3030,2430,7579M12.229
13/04/2021-0,65%-0,2030,4530,2630,1830,7365M9.286
12/04/20212,17%0,6530,6530,1530,0230,8358M10.451
09/04/2021-1,61%-0,4930,0030,1829,9330,5579M14.703
08/04/2021-0,49%-0,1530,4930,7930,3530,8863M9.313
07/04/2021-1,54%-0,4830,6430,9830,5431,2745M9.357
06/04/20211,70%0,5231,1230,6530,5631,3367M11.202
05/04/20211,93%0,5830,6030,4030,1431,0065M10.556
01/04/2021-1,31%-0,4030,0230,6229,9030,7099M14.864
31/03/20211,10%0,3330,4230,4930,2730,8188M13.043
30/03/20210,91%0,2730,0929,6129,6130,3372M11.093
29/03/2021-1,49%-0,4529,8229,6829,4130,0143M8.376
26/03/2021-1,62%-0,5030,2730,5029,5730,50121M15.807
25/03/20212,57%0,7730,7729,8529,7030,95134M20.536
24/03/2021-2,44%-0,7530,0030,7529,9330,8068M9.520
23/03/2021-1,13%-0,3530,7530,6830,6331,2056M8.467
22/03/2021-1,83%-0,5831,1031,2130,8431,8549M8.733
19/03/20213,66%1,1231,6830,7230,4931,7179M8.052
18/03/2021-2,21%-0,6930,5630,9430,4431,3049M7.872
17/03/20212,90%0,8831,2530,3130,0731,44101M12.954
16/03/20211,61%0,4830,3729,8929,8730,5155M8.245
15/03/20210,10%0,0329,8929,7129,7130,2032M6.172
12/03/20210,50%0,1529,8629,3529,2529,9842M7.332
11/03/20210,71%0,2129,7129,8329,4730,0675M11.265
10/03/20213,22%0,9229,5028,7328,6629,70112M15.388
09/03/20210,39%0,1128,5828,2628,2628,91112M12.812
08/03/2021--28,4728,9328,2929,2058M10.354


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito