ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
27/03/2024-0,09%-0,0335,1235,2034,8535,3570M5.460
26/03/20240,46%0,1635,1534,9434,7735,3589M8.167
25/03/20240,92%0,3234,9934,8534,6335,4093M8.639
22/03/20240,76%0,2634,6735,0634,2535,0667M7.943
21/03/20240,58%0,2034,4134,1034,1034,5250M6.187
20/03/20241,36%0,4634,2133,9733,7534,3286M9.562
19/03/20240,33%0,1133,7533,8033,6634,0082M5.376
18/03/20240,78%0,2633,6433,4633,3133,9663M6.351
15/03/2024-0,74%-0,2533,3833,6333,2933,76190M9.248
14/03/2024-0,12%-0,0433,6333,7033,4933,8345M6.496
13/03/2024-0,97%-0,3333,6734,0033,4434,1754M6.839
12/03/2024-1,62%-0,5634,0034,7434,0034,7459M7.055
11/03/20241,08%0,3734,5634,1934,1934,9696M9.882
08/03/2024-0,64%-0,2234,1934,4134,0034,67120M16.883
07/03/20240,03%0,0134,4134,4034,2634,5783M7.010
06/03/2024-0,66%-0,2334,4034,6534,4035,2898M13.365
05/03/2024-0,77%-0,2734,6334,8534,6035,1563M8.502
04/03/2024-1,41%-0,5034,9035,3934,9035,5053M6.621
01/03/20240,03%0,0135,4035,4135,3735,7941M7.057
29/02/20240,40%0,1435,3935,1435,0935,5782M6.608
28/02/2024-0,06%-0,0235,2535,1534,5635,5375M10.150
27/02/2024-0,28%-0,1035,2735,5135,2735,88110M9.084
26/02/2024-1,37%-0,4935,3736,0035,3736,6690M10.016
23/02/20240,73%0,2635,8635,8735,4336,1881M7.548
22/02/20240,00%0,0035,6035,7035,2135,8670M8.077
21/02/2024-1,85%-0,6735,6036,3435,3836,5462M6.270
20/02/20241,14%0,4136,2735,7535,5136,3577M7.886
19/02/20240,00%0,0035,8635,8635,7936,1621M3.457
16/02/2024-0,61%-0,2235,8636,1635,8636,4535M4.624
15/02/20241,46%0,5236,0835,8835,7736,31121M5.910
14/02/2024-0,84%-0,3035,5635,7535,3035,8066M8.009
09/02/20240,42%0,1535,8635,7135,3135,9245M5.638
08/02/2024-2,08%-0,7635,7136,4635,6136,5068M7.518
07/02/20240,00%0,0036,4736,5436,4136,9057M7.285
06/02/20241,56%0,5636,4735,9235,9236,7242M5.962
05/02/20240,79%0,2835,9135,6335,5736,1140M6.891
02/02/2024-2,25%-0,8235,6336,3735,0236,46165M16.860
01/02/20240,52%0,1936,4536,4735,8936,6060M9.545
31/01/20241,20%0,4336,2635,8635,8636,7390M11.040
30/01/2024-2,10%-0,7735,8336,6035,5436,84102M9.761
29/01/2024-1,35%-0,5036,6037,1336,2737,2595M6.444
26/01/20242,04%0,7437,1036,3736,3737,3273M7.164
25/01/20240,72%0,2636,3636,1135,9636,4534M4.950
24/01/20240,14%0,0536,1036,0535,8936,3452M7.217
23/01/20240,06%0,0236,0536,0935,8036,2973M8.429
22/01/2024-0,47%-0,1736,0336,3635,8136,4429M5.354
19/01/2024-0,55%-0,2036,2036,4835,9336,56136M10.562
18/01/2024-2,18%-0,8136,4037,3336,3137,5675M9.636
17/01/20240,08%0,0337,2137,1737,0837,5793M10.297
16/01/2024-1,12%-0,4237,1837,5637,1837,63102M11.875
15/01/20240,27%0,1037,6037,5437,2437,7528M3.970
12/01/2024-1,63%-0,6237,5038,2737,5038,2745M5.046
11/01/2024-1,09%-0,4238,1238,6137,9738,6174M6.496
10/01/20240,10%0,0438,5438,5138,4039,0058M5.208
09/01/20241,32%0,5038,5037,9037,8938,6356M6.059
08/01/2024-0,68%-0,2638,0038,3337,8038,3776M7.261
05/01/20240,05%0,0238,2638,2437,8738,3528M4.001
04/01/2024-0,60%-0,2338,2438,4338,0838,4529M4.054
03/01/20240,16%0,0638,4738,4138,2838,9145M4.642
02/01/2024-0,26%-0,1038,4138,5137,9738,7946M6.339
28/12/20230,44%0,1738,5138,3638,1438,5143M4.718
27/12/2023-0,70%-0,2738,3438,6138,2138,6250M4.866
26/12/2023-0,34%-0,1338,6138,9638,3438,9638M4.202
22/12/20230,21%0,0838,7438,6638,3838,8835M5.615
21/12/20231,05%0,4038,6638,4138,2138,6629M4.093
20/12/2023-1,09%-0,4238,2638,7738,2638,8647M6.035
19/12/20231,39%0,5338,6838,1638,0738,7156M5.974
18/12/20230,98%0,3738,1538,0537,5538,2382M6.404
15/12/20230,13%0,0537,7837,8137,0038,19149M9.637
14/12/20230,37%0,1437,7337,7437,2738,2585M11.658
13/12/20231,38%0,5137,5937,0836,8537,6791M11.176
12/12/20230,54%0,2037,0836,8936,7037,1235M3.500
11/12/2023-0,46%-0,1736,8836,8736,6637,2038M5.104
08/12/20230,14%0,0537,0537,0036,7137,1639M5.416
07/12/2023-1,18%-0,4437,0037,5036,8337,6140M3.995
06/12/2023-0,43%-0,1637,4437,8037,0137,8263M8.147
05/12/20230,70%0,2637,6037,4037,0937,6338M5.448
04/12/20230,59%0,2237,3437,2037,0037,6325M4.582
01/12/20230,19%0,0737,1237,1236,6637,50118M10.639
30/11/20232,18%0,7937,0536,2936,0637,2697M6.711
29/11/2023-1,25%-0,4636,2636,9536,1837,0353M6.102
28/11/2023-0,70%-0,2636,7237,0636,7237,3936M4.823
27/11/20231,57%0,5736,9836,5536,2037,2081M6.571
24/11/2023-0,74%-0,2736,4136,6935,9736,6929M3.866
23/11/20230,66%0,2436,6836,2536,2536,8053M4.609
22/11/20230,22%0,0836,4436,5036,1037,2870M8.297
21/11/2023-0,22%-0,0836,3636,4336,0036,4931M4.601
20/11/2023-0,11%-0,0436,4436,8536,1036,8521M3.438
17/11/2023-0,52%-0,1936,4836,8136,4637,1043M5.487
16/11/20232,43%0,8736,6735,8135,8136,9064M10.107
14/11/20231,13%0,4035,8035,6035,2636,4185M13.485
13/11/2023-0,73%-0,2635,4035,5535,1335,6445M5.773
10/11/20231,94%0,6835,6635,3335,2436,1859M7.158
09/11/20230,81%0,2834,9835,0034,7435,4849M6.124
08/11/2023-1,17%-0,4134,7035,1034,4635,2367M8.295
07/11/20230,52%0,1835,1134,9634,7535,3852M8.693
06/11/20231,13%0,3934,9334,6834,2434,9848M6.458
03/11/20231,74%0,5934,5434,4234,3034,8349M6.336
01/11/20231,53%0,5133,9533,6633,5934,2882M10.307
31/10/20231,18%0,3933,4433,1132,8633,6346M7.751
30/10/2023-1,25%-0,4233,0533,8732,9033,8730M5.775
27/10/2023-0,92%-0,3133,4733,7333,3034,3364M8.072
26/10/20232,93%0,9633,7832,9732,9733,8562M10.646
25/10/20230,06%0,0232,8232,7532,7033,0345M6.802
24/10/2023-0,15%-0,0532,8033,0232,6833,1833M4.929
23/10/20230,00%0,0032,8532,7032,7033,2444M8.360
20/10/2023-0,45%-0,1532,8532,8732,8333,3884M6.323
19/10/20232,84%0,9133,0032,1231,9433,2294M13.447
18/10/2023-1,84%-0,6032,0932,5332,0032,5382M14.399
17/10/2023-1,54%-0,5132,6933,1232,4633,4056M8.052
16/10/20230,03%0,0133,2033,3132,8133,6351M8.546
13/10/2023-3,21%-1,1033,1934,4033,1534,4048M7.539
11/10/20230,53%0,1834,2934,1133,9334,3461M7.523
10/10/20231,40%0,4734,1133,8033,7034,2767M7.703
09/10/20231,02%0,3433,6433,2132,9133,7039M4.871
06/10/2023-0,54%-0,1833,3033,3732,9033,3753M7.361
05/10/2023-0,12%-0,0433,4833,5233,1033,8763M6.224
04/10/20230,57%0,1933,5233,5333,2633,6730M4.732
03/10/2023-1,33%-0,4533,3333,7833,1433,9047M7.646
02/10/20230,51%0,1733,7833,5533,3633,9962M6.983
29/09/2023-1,61%-0,5533,6134,2333,3634,40178M9.232
28/09/2023-0,50%-0,1734,1634,3433,9734,4392M8.303
27/09/2023-1,75%-0,6134,3334,9433,6435,0863M7.260
26/09/2023-1,96%-0,7034,9435,4334,9435,6251M6.405
25/09/2023-0,14%-0,0535,6435,5635,4335,7931M3.752
22/09/2023-0,11%-0,0435,6935,9635,6636,0353M4.534
21/09/2023-0,11%-0,0435,7335,3435,2036,0558M8.428
20/09/20230,87%0,3135,7735,5635,4035,8747M5.585
19/09/2023-0,76%-0,2735,4635,8435,1035,9344M6.081
18/09/20230,34%0,1235,7335,5935,5035,9448M6.737
15/09/20231,02%0,3635,6135,3535,1036,12116M7.984
14/09/20231,15%0,4035,2534,9334,6235,2526M3.835
13/09/20230,52%0,1834,8534,6934,4635,3547M7.807
12/09/2023--34,6734,4834,3834,9439M4.575


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito