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
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
08/03/2021-3,13%-0,9228,4728,9328,2929,2058M10.354
05/03/2021-0,37%-0,1129,3929,5228,8829,6480M12.720
04/03/20211,58%0,4629,5029,3429,0530,17104M16.358
03/03/20211,26%0,3629,0428,4728,0129,2799M16.680
02/03/20212,25%0,6328,6828,0527,3828,8376M15.547
01/03/2021-2,81%-0,8128,0528,9727,9229,1490M16.250
26/02/2021-2,04%-0,6028,8629,5828,7029,8687M11.756
25/02/2021-1,77%-0,5329,4629,9929,3930,2066M12.252
24/02/2021-1,61%-0,4929,9930,7229,9430,86106M15.082
23/02/20210,43%0,1330,4830,5029,8830,80154M22.196
22/02/2021-6,99%-2,2830,3531,4329,9131,63272M29.628
19/02/2021-0,37%-0,1232,6332,6632,5033,1585M9.338
18/02/2021-0,33%-0,1132,7532,7232,3333,0875M13.542
17/02/2021-1,91%-0,6432,8633,4732,5033,4776M10.799
12/02/2021-0,74%-0,2533,5033,8633,3733,8646M5.533
11/02/20210,45%0,1533,7533,6733,4733,9553M8.970
10/02/2021-0,53%-0,1833,6033,6833,3534,0793M15.318
09/02/20210,84%0,2833,7833,4833,3633,9768M11.289
08/02/20210,21%0,0733,5033,4333,0433,8792M12.866
05/02/20210,91%0,3033,4333,2233,0433,7797M11.851
04/02/20211,25%0,4133,1332,7032,5233,2999M11.978
03/02/20211,08%0,3532,7232,4732,4232,9880M8.374
02/02/20212,57%0,8132,3731,7731,4632,75102M17.640
01/02/20211,45%0,4531,5631,5431,0331,7557M9.071
29/01/2021-0,92%-0,2931,1131,1330,9931,5485M12.039
28/01/20211,78%0,5531,4030,8530,7431,65146M12.653
27/01/20211,58%0,4830,8530,4730,3131,3392M14.513
26/01/2021-0,36%-0,1130,3730,4630,2230,8846M7.875
22/01/2021-1,71%-0,5330,4830,5430,1530,8346M8.192
21/01/2021-1,27%-0,4031,0131,3930,8231,6043M8.480
20/01/2021-0,88%-0,2831,4131,7531,0031,7642M8.603
19/01/2021-0,81%-0,2631,6932,1931,4232,1940M8.086
18/01/2021-0,90%-0,2931,9532,3331,8132,5939M5.739
15/01/20211,51%0,4832,2431,4631,1632,5092M12.774
14/01/20212,35%0,7331,7631,1531,0032,0784M10.595
13/01/20211,14%0,3531,0330,7030,3131,1049M5.453
12/01/20210,49%0,1530,6830,6630,3330,9355M10.882
11/01/2021-2,83%-0,8930,5331,1230,2231,2966M11.655
08/01/20213,87%1,1731,4230,2730,1631,4286M9.829
07/01/2021-3,45%-1,0830,2531,5030,1531,5581M12.948
06/01/2021-0,13%-0,0431,3331,2131,0031,7052M9.169
05/01/2021-0,48%-0,1531,3731,4030,7631,6356M10.707
04/01/2021-3,16%-1,0331,5232,4131,3032,6368M10.727
30/12/20200,68%0,2232,5532,3732,1232,5665M7.425
29/12/20200,37%0,1232,3332,5031,9632,5042M8.137
28/12/20201,10%0,3532,2132,0431,7232,3526M4.288
23/12/2020-0,62%-0,2031,8632,0131,8032,1643M6.493
22/12/20201,26%0,4032,0631,8131,5832,1946M7.679
21/12/2020-2,22%-0,7231,6632,0131,4832,2428M5.132
18/12/2020-0,98%-0,3232,3832,7032,1332,9355M8.167
17/12/20201,18%0,3832,7032,4031,8833,1479M10.347
16/12/20201,22%0,3932,3231,7731,5432,69145M18.831
15/12/20205,10%1,5531,9330,5330,2531,95127M15.117
14/12/2020-0,88%-0,2730,3830,7030,3830,9572M9.751
11/12/2020-0,52%-0,1630,6530,4030,1330,8192M11.098
10/12/20201,35%0,4130,8130,4229,8530,8184M8.120
09/12/20200,20%0,0630,4030,3529,8330,5391M13.610
08/12/2020-1,65%-0,5130,3430,8530,2130,9258M8.560
07/12/20200,59%0,1830,8530,8330,3931,2553M8.801
04/12/2020-2,91%-0,9230,6731,7430,3531,7477M12.250
03/12/20202,40%0,7431,5930,7630,6232,17118M15.307
02/12/20200,52%0,1630,8530,7530,6731,2147M7.010
01/12/2020-2,11%-0,6630,6931,3430,4131,5282M13.286
30/11/20202,45%0,7531,3530,5230,4531,36199M15.797
27/11/20200,92%0,2830,6030,4630,2530,8357M7.955
26/11/20200,33%0,1030,3230,2230,0030,4426M4.330
25/11/2020-0,10%-0,0330,2230,1529,8830,4579M10.568
24/11/2020--30,2530,2029,8430,5362M7.362


*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