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
27/01/2021	1,58%	0,48	30,85	30,47	30,31	31,33	92M	14.513
26/01/2021	-0,36%	-0,11	30,37	30,46	30,22	30,88	46M	7.875
22/01/2021	-1,71%	-0,53	30,48	30,54	30,15	30,83	46M	8.192
21/01/2021	-1,27%	-0,40	31,01	31,39	30,82	31,60	43M	8.480
20/01/2021	-0,88%	-0,28	31,41	31,75	31,00	31,76	42M	8.603
19/01/2021	-0,81%	-0,26	31,69	32,19	31,42	32,19	40M	8.086
18/01/2021	-0,90%	-0,29	31,95	32,33	31,81	32,59	39M	5.739
15/01/2021	1,51%	0,48	32,24	31,46	31,16	32,50	92M	12.774
14/01/2021	2,35%	0,73	31,76	31,15	31,00	32,07	84M	10.595
13/01/2021	1,14%	0,35	31,03	30,70	30,31	31,10	49M	5.453
12/01/2021	0,49%	0,15	30,68	30,66	30,33	30,93	55M	10.882

11/01/2021	-2,83%	-0,89	30,53	31,12	30,22	31,29	66M	11.655
08/01/2021	3,87%	1,17	31,42	30,27	30,16	31,42	86M	9.829
07/01/2021	-3,45%	-1,08	30,25	31,50	30,15	31,55	81M	12.948
06/01/2021	-0,13%	-0,04	31,33	31,21	31,00	31,70	52M	9.169
05/01/2021	-0,48%	-0,15	31,37	31,40	30,76	31,63	56M	10.707
04/01/2021	-3,16%	-1,03	31,52	32,41	31,30	32,63	68M	10.727
30/12/2020	0,68%	0,22	32,55	32,37	32,12	32,56	65M	7.425
29/12/2020	0,37%	0,12	32,33	32,50	31,96	32,50	42M	8.137
28/12/2020	1,10%	0,35	32,21	32,04	31,72	32,35	26M	4.288
23/12/2020	-0,62%	-0,20	31,86	32,01	31,80	32,16	43M	6.493
22/12/2020	1,26%	0,40	32,06	31,81	31,58	32,19	46M	7.679
21/12/2020	-2,22%	-0,72	31,66	32,01	31,48	32,24	28M	5.132
18/12/2020	-0,98%	-0,32	32,38	32,70	32,13	32,93	55M	8.167
17/12/2020	1,18%	0,38	32,70	32,40	31,88	33,14	79M	10.347
16/12/2020	1,22%	0,39	32,32	31,77	31,54	32,69	145M	18.831
15/12/2020	5,10%	1,55	31,93	30,53	30,25	31,95	127M	15.117
14/12/2020	-0,88%	-0,27	30,38	30,70	30,38	30,95	72M	9.751
11/12/2020	-0,52%	-0,16	30,65	30,40	30,13	30,81	92M	11.098
10/12/2020	1,35%	0,41	30,81	30,42	29,85	30,81	84M	8.120
09/12/2020	0,20%	0,06	30,40	30,35	29,83	30,53	91M	13.610
08/12/2020	-1,65%	-0,51	30,34	30,85	30,21	30,92	58M	8.560
07/12/2020	0,59%	0,18	30,85	30,83	30,39	31,25	53M	8.801
04/12/2020	-2,91%	-0,92	30,67	31,74	30,35	31,74	77M	12.250
03/12/2020	2,40%	0,74	31,59	30,76	30,62	32,17	118M	15.307
02/12/2020	0,52%	0,16	30,85	30,75	30,67	31,21	47M	7.010
01/12/2020	-2,11%	-0,66	30,69	31,34	30,41	31,52	82M	13.286
30/11/2020	2,45%	0,75	31,35	30,52	30,45	31,36	199M	15.797
27/11/2020	0,92%	0,28	30,60	30,46	30,25	30,83	57M	7.955
26/11/2020	0,33%	0,10	30,32	30,22	30,00	30,44	26M	4.330
25/11/2020	-0,10%	-0,03	30,22	30,15	29,88	30,45	79M	10.568
24/11/2020	0,46%	0,14	30,25	30,20	29,84	30,53	62M	7.362
23/11/2020	-0,76%	-0,23	30,11	30,49	29,91	30,50	40M	6.485
20/11/2020	-1,40%	-0,43	30,34	30,59	30,10	30,89	39M	6.124
19/11/2020	-0,36%	-0,11	30,77	30,85	30,71	31,17	60M	9.250
18/11/2020	-0,48%	-0,15	30,88	30,87	30,66	31,34	103M	12.547
17/11/2020	2,54%	0,77	31,03	30,31	29,81	31,25	112M	14.364
16/11/2020	-1,11%	-0,34	30,26	31,05	30,20	31,09	62M	10.226
13/11/2020	3,03%	0,90	30,60	30,15	29,76	30,76	88M	12.505
12/11/2020	-2,33%	-0,71	29,70	30,50	29,53	30,68	68M	11.796
11/11/2020	-1,23%	-0,38	30,41	30,75	29,97	30,85	64M	12.459
10/11/2020	0,39%	0,12	30,79	30,75	30,45	31,26	71M	12.239
09/11/2020	-1,06%	-0,33	30,67	31,74	30,67	31,88	103M	15.885
06/11/2020	1,74%	0,53	31,00	30,31	30,10	31,00	80M	14.733
05/11/2020	5,84%	1,68	30,47	28,98	28,89	30,47	116M	18.181
04/11/2020	2,57%	0,72	28,79	28,49	28,09	28,86	65M	10.964
03/11/2020	0,72%	0,20	28,07	28,27	27,72	28,38	67M	13.653
30/10/2020	-2,45%	-0,70	27,87	28,51	27,58	28,62	66M	14.629
29/10/2020	-0,17%	-0,05	28,57	28,69	27,91	28,70	72M	11.663
28/10/2020	-3,28%	-0,97	28,62	29,14	28,52	29,36	76M	10.430
27/10/2020	0,20%	0,06	29,59	29,61	29,44	29,89	89M	13.145
26/10/2020	0,54%	0,16	29,53	29,14	29,07	29,84	58M	12.029
23/10/2020	-1,24%	-0,37	29,37	29,74	29,30	29,85	68M	9.113
22/10/2020	2,20%	0,64	29,74	29,37	28,91	29,74	75M	10.854
21/10/2020	-0,61%	-0,18	29,10	29,28	29,04	29,44	50M	9.741
20/10/2020	3,83%	1,08	29,28	28,40	28,40	29,51	176M	17.850
19/10/2020	1,00%	0,28	28,20	28,11	27,98	28,41	69M	12.006
16/10/2020	-0,57%	-0,16	27,92	27,80	27,75	28,71	100M	16.301
15/10/2020	1,01%	0,28	28,08	27,58	27,42	28,21	194M	10.110
14/10/2020	0,80%	0,22	27,80	27,72	27,44	28,07	121M	10.588
13/10/2020	0,04%	0,01	27,58	27,49	27,36	27,83	123M	15.309
09/10/2020	-0,86%	-0,24	27,57	27,67	27,41	27,99	81M	8.045
08/10/2020	1,31%	0,36	27,81	27,54	27,17	27,81	78M	11.847
07/10/2020	-1,37%	-0,38	27,45	27,78	27,26	27,94	35M	7.040
06/10/2020	1,02%	0,28	27,83	27,69	27,61	28,29	72M	11.461
05/10/2020	0,47%	0,13	27,55	27,45	27,03	27,79	45M	7.133
02/10/2020	-1,30%	-0,36	27,42	27,66	27,27	28,23	38M	5.979
01/10/2020	0,80%	0,22	27,78	27,54	27,18	28,00	103M	7.410
30/09/2020	-0,04%	-0,01	27,56	27,65	27,29	27,69	64M	9.879
29/09/2020	-0,72%	-0,20	27,57	27,73	27,26	27,84	52M	7.682
28/09/2020	-1,94%	-0,55	27,77	28,45	27,48	28,74	83M	11.347
25/09/2020	-1,08%	-0,31	28,32	28,54	28,09	28,62	37M	4.812
24/09/2020	0,67%	0,19	28,63	28,60	28,27	28,80	47M	7.421
23/09/2020	-1,93%	-0,56	28,44	28,74	28,44	29,18	88M	12.314
22/09/2020	1,75%	0,50	29,00	28,53	28,48	29,02	100M	11.766
21/09/2020	-1,72%	-0,50	28,50	28,68	28,30	28,88	89M	12.724
18/09/2020	-3,37%	-1,01	29,00	29,85	28,90	29,85	76M	9.798
17/09/2020	0,20%	0,06	30,01	29,65	29,38	30,19	86M	11.143
16/09/2020	0,84%	0,25	29,95	29,74	29,65	30,08	77M	9.757
15/09/2020	-1,16%	-0,35	29,70	30,19	29,62	30,25	100M	15.870
14/09/2020	4,20%	1,21	30,05	28,98	28,78	30,05	90M	13.497
11/09/2020	-3,16%	-0,94	28,84	29,78	28,65	29,78	70M	11.953
10/09/2020	-2,17%	-0,66	29,78	30,37	29,60	30,67	51M	6.784
09/09/2020	3,12%	0,92	30,44	29,79	29,79	30,47	96M	12.341
08/09/2020	0,58%	0,17	29,52	29,35	28,95	29,70	72M	9.167
04/09/2020	-0,20%	-0,06	29,35	29,58	29,10	29,72	79M	10.572
03/09/2020	1,31%	0,38	29,41	29,05	29,04	29,95	72M	12.322
02/09/2020	-0,79%	-0,23	29,03	29,23	28,67	29,33	65M	10.124
01/09/2020	1,81%	0,52	29,26	28,98	28,61	29,38	76M	14.742
31/08/2020	-2,58%	-0,76	28,74	29,35	28,47	29,36	115M	13.795
28/08/2020	2,22%	0,64	29,50	28,86	28,82	29,66	59M	10.021
27/08/2020	1,09%	0,31	28,86	28,76	28,45	28,99	117M	12.147
26/08/2020	-2,46%	-0,72	28,55	29,43	28,35	29,58	44M	7.653
25/08/2020	-0,37%	-0,11	29,27	29,42	29,17	29,51	53M	8.881
24/08/2020	-0,37%	-0,11	29,38	29,58	29,08	29,63	61M	8.413
21/08/2020	0,72%	0,21	29,49	29,23	28,96	29,77	36M	6.384
20/08/2020	-0,24%	-0,07	29,28	28,81	28,71	29,38	41M	7.916
19/08/2020	-1,81%	-0,54	29,35	29,84	29,20	29,94	68M	10.405
18/08/2020	2,96%	0,86	29,89	29,45	29,05	29,89	58M	6.815
17/08/2020	-3,33%	-1,00	29,03	29,84	28,76	30,04	66M	10.330
14/08/2020	0,77%	0,23	30,03	30,00	29,18	30,14	54M	8.634
13/08/2020	-1,32%	-0,40	29,80	30,31	29,64	30,71	67M	11.752
12/08/2020	-1,76%	-0,54	30,20	31,12	29,96	31,12	80M	12.551
11/08/2020	-1,79%	-0,56	30,74	31,28	30,71	31,37	50M	8.241
10/08/2020	0,38%	0,12	31,30	31,10	30,80	31,49	46M	7.783
07/08/2020	-1,83%	-0,58	31,18	31,60	30,91	31,70	63M	9.533
06/08/2020	2,95%	0,91	31,76	30,95	30,76	31,79	49M	8.124
05/08/2020	0,92%	0,28	30,85	30,93	30,46	31,11	75M	12.589
04/08/2020	-1,51%	-0,47	30,57	31,03	30,20	31,37	57M	10.650
03/08/2020	-1,15%	-0,36	31,04	31,80	30,91	32,01	61M	10.416
31/07/2020	-1,04%	-0,33	31,40	31,91	31,08	31,91	92M	9.267
30/07/2020	1,05%	0,33	31,73	31,00	30,87	32,06	124M	15.348
29/07/2020	0,64%	0,20	31,40	31,10	30,81	31,40	71M	7.382
28/07/2020	-5,48%	-1,81	31,20	31,21	30,97	31,60	121M	14.855
27/07/2020	2,45%	0,79	33,01	32,43	32,14	33,10	164M	13.897
24/07/2020	1,99%	0,63	32,22	31,77	31,15	32,50	132M	14.841
23/07/2020	-0,38%	-0,12	31,59	31,75	31,35	31,95	103M	12.141
22/07/2020	1,83%	0,57	31,71	31,18	31,03	31,79	85M	13.299
21/07/2020	0,00%	0,00	31,14	31,32	30,97	31,35	79M	10.689
20/07/2020	1,60%	0,49	31,14	30,65	30,55	31,15	65M	10.041
17/07/2020	1,36%	0,41	30,65	30,60	30,21	30,82	92M	16.877
16/07/2020	-1,82%	-0,56	30,24	30,85	30,01	31,00	91M	17.376
15/07/2020	1,35%	0,41	30,80	30,50	30,26	31,00	100M	16.135
14/07/2020	-	-	30,39	29,97	29,92	30,44	78M	10.864

Date,Open,High,Low,Close,Volume
27-Jan-21,30.47,31.33,30.31,30.85,91502138
26-Jan-21,30.46,30.88,30.22,30.37,46343136
22-Jan-21,30.54,30.83,30.15,30.48,46111552
21-Jan-21,31.39,31.60,30.82,31.01,42829394
20-Jan-21,31.75,31.76,31.00,31.41,42067673
19-Jan-21,32.19,32.19,31.42,31.69,39764123
18-Jan-21,32.33,32.59,31.81,31.95,39228190
15-Jan-21,31.46,32.50,31.16,32.24,92166395
14-Jan-21,31.15,32.07,31.00,31.76,84188297
13-Jan-21,30.70,31.10,30.31,31.03,48779707
12-Jan-21,30.66,30.93,30.33,30.68,54775942
11-Jan-21,31.12,31.29,30.22,30.53,65884676
08-Jan-21,30.27,31.42,30.16,31.42,85872436
07-Jan-21,31.50,31.55,30.15,30.25,81391446
06-Jan-21,31.21,31.70,31.00,31.33,51805453
05-Jan-21,31.40,31.63,30.76,31.37,56240505
04-Jan-21,32.41,32.63,31.30,31.52,68464876
30-Dec-20,32.37,32.56,32.12,32.55,64893643
29-Dec-20,32.50,32.50,31.96,32.33,42318727
28-Dec-20,32.04,32.35,31.72,32.21,25818191
23-Dec-20,32.01,32.16,31.80,31.86,42997556
22-Dec-20,31.81,32.19,31.58,32.06,46438965
21-Dec-20,32.01,32.24,31.48,31.66,28061754
18-Dec-20,32.70,32.93,32.13,32.38,54564248
17-Dec-20,32.40,33.14,31.88,32.70,79376819
16-Dec-20,31.77,32.69,31.54,32.32,145450612
15-Dec-20,30.53,31.95,30.25,31.93,126840581
14-Dec-20,30.70,30.95,30.38,30.38,71629237
11-Dec-20,30.40,30.81,30.13,30.65,91747720
10-Dec-20,30.42,30.81,29.85,30.81,83534433
09-Dec-20,30.35,30.53,29.83,30.40,91136083
08-Dec-20,30.85,30.92,30.21,30.34,57845833
07-Dec-20,30.83,31.25,30.39,30.85,52562894
04-Dec-20,31.74,31.74,30.35,30.67,76801554
03-Dec-20,30.76,32.17,30.62,31.59,117724560
02-Dec-20,30.75,31.21,30.67,30.85,46882430
01-Dec-20,31.34,31.52,30.41,30.69,81719107
30-Nov-20,30.52,31.36,30.45,31.35,199320623
27-Nov-20,30.46,30.83,30.25,30.60,57395636
26-Nov-20,30.22,30.44,30.00,30.32,26135588
25-Nov-20,30.15,30.45,29.88,30.22,79373167
24-Nov-20,30.20,30.53,29.84,30.25,62239403
23-Nov-20,30.49,30.50,29.91,30.11,40381053
20-Nov-20,30.59,30.89,30.10,30.34,39393603
19-Nov-20,30.85,31.17,30.71,30.77,59596769
18-Nov-20,30.87,31.34,30.66,30.88,102918157
17-Nov-20,30.31,31.25,29.81,31.03,111814489
16-Nov-20,31.05,31.09,30.20,30.26,61556139
13-Nov-20,30.15,30.76,29.76,30.60,88390543
12-Nov-20,30.50,30.68,29.53,29.70,67596703
11-Nov-20,30.75,30.85,29.97,30.41,63651446
10-Nov-20,30.75,31.26,30.45,30.79,70967710
09-Nov-20,31.74,31.88,30.67,30.67,103433328
06-Nov-20,30.31,31.00,30.10,31.00,79904772
05-Nov-20,28.98,30.47,28.89,30.47,115663243
04-Nov-20,28.49,28.86,28.09,28.79,64867311
03-Nov-20,28.27,28.38,27.72,28.07,66830049
30-Oct-20,28.51,28.62,27.58,27.87,65520493
29-Oct-20,28.69,28.70,27.91,28.57,72293344
28-Oct-20,29.14,29.36,28.52,28.62,76467120
27-Oct-20,29.61,29.89,29.44,29.59,89007927
26-Oct-20,29.14,29.84,29.07,29.53,58098192
23-Oct-20,29.74,29.85,29.30,29.37,67537298
22-Oct-20,29.37,29.74,28.91,29.74,75325134
21-Oct-20,29.28,29.44,29.04,29.10,49955684
20-Oct-20,28.40,29.51,28.40,29.28,175870661
19-Oct-20,28.11,28.41,27.98,28.20,69125661
16-Oct-20,27.80,28.71,27.75,27.92,99547575
15-Oct-20,27.58,28.21,27.42,28.08,193822042
14-Oct-20,27.72,28.07,27.44,27.80,120503316
13-Oct-20,27.49,27.83,27.36,27.58,123468692
09-Oct-20,27.67,27.99,27.41,27.57,81047621
08-Oct-20,27.54,27.81,27.17,27.81,78083082
07-Oct-20,27.78,27.94,27.26,27.45,35041340
06-Oct-20,27.69,28.29,27.61,27.83,72369395
05-Oct-20,27.45,27.79,27.03,27.55,44945753
02-Oct-20,27.66,28.23,27.27,27.42,37877859
01-Oct-20,27.54,28.00,27.18,27.78,103055684
30-Sep-20,27.65,27.69,27.29,27.56,63515801
29-Sep-20,27.73,27.84,27.26,27.57,51906705
28-Sep-20,28.45,28.74,27.48,27.77,83159021
25-Sep-20,28.54,28.62,28.09,28.32,37330548
24-Sep-20,28.60,28.80,28.27,28.63,46888894
23-Sep-20,28.74,29.18,28.44,28.44,88036145
22-Sep-20,28.53,29.02,28.48,29.00,99960323
21-Sep-20,28.68,28.88,28.30,28.50,88960922
18-Sep-20,29.85,29.85,28.90,29.00,75842019
17-Sep-20,29.65,30.19,29.38,30.01,85672740
16-Sep-20,29.74,30.08,29.65,29.95,76952183
15-Sep-20,30.19,30.25,29.62,29.70,100262214
14-Sep-20,28.98,30.05,28.78,30.05,89526468
11-Sep-20,29.78,29.78,28.65,28.84,70417757
10-Sep-20,30.37,30.67,29.60,29.78,50764798
09-Sep-20,29.79,30.47,29.79,30.44,95788239
08-Sep-20,29.35,29.70,28.95,29.52,71907990
04-Sep-20,29.58,29.72,29.10,29.35,78501579
03-Sep-20,29.05,29.95,29.04,29.41,71809293
02-Sep-20,29.23,29.33,28.67,29.03,65173638
01-Sep-20,28.98,29.38,28.61,29.26,75901471
31-Aug-20,29.35,29.36,28.47,28.74,115016155
28-Aug-20,28.86,29.66,28.82,29.50,59353474
27-Aug-20,28.76,28.99,28.45,28.86,117291310
26-Aug-20,29.43,29.58,28.35,28.55,43895012
25-Aug-20,29.42,29.51,29.17,29.27,53431448
24-Aug-20,29.58,29.63,29.08,29.38,60990907
21-Aug-20,29.23,29.77,28.96,29.49,35909040
20-Aug-20,28.81,29.38,28.71,29.28,41406411
19-Aug-20,29.84,29.94,29.20,29.35,67834502
18-Aug-20,29.45,29.89,29.05,29.89,57773274
17-Aug-20,29.84,30.04,28.76,29.03,65812321
14-Aug-20,30.00,30.14,29.18,30.03,53560570
13-Aug-20,30.31,30.71,29.64,29.80,66939963
12-Aug-20,31.12,31.12,29.96,30.20,80275924
11-Aug-20,31.28,31.37,30.71,30.74,49570769
10-Aug-20,31.10,31.49,30.80,31.30,46259400
07-Aug-20,31.60,31.70,30.91,31.18,62822445
06-Aug-20,30.95,31.79,30.76,31.76,48905892
05-Aug-20,30.93,31.11,30.46,30.85,74939803
04-Aug-20,31.03,31.37,30.20,30.57,57184014
03-Aug-20,31.80,32.01,30.91,31.04,61247637
31-Jul-20,31.91,31.91,31.08,31.40,92155344
30-Jul-20,31.00,32.06,30.87,31.73,123594608
29-Jul-20,31.10,31.40,30.81,31.40,70540788
28-Jul-20,31.21,31.60,30.97,31.20,120536790
27-Jul-20,32.43,33.10,32.14,33.01,163876034
24-Jul-20,31.77,32.50,31.15,32.22,132023554
23-Jul-20,31.75,31.95,31.35,31.59,102956669
22-Jul-20,31.18,31.79,31.03,31.71,85104897
21-Jul-20,31.32,31.35,30.97,31.14,78909825
20-Jul-20,30.65,31.15,30.55,31.14,65338399
17-Jul-20,30.60,30.82,30.21,30.65,91727549
16-Jul-20,30.85,31.00,30.01,30.24,91082979
15-Jul-20,30.50,31.00,30.26,30.80,99911011
14-Jul-20,29.97,30.44,29.92,30.39,77972364

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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...