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
01/12/2023	0,19%	0,07	37,12	37,12	36,66	37,50	118M	10.639
30/11/2023	2,18%	0,79	37,05	36,29	36,06	37,26	97M	6.711
29/11/2023	-1,25%	-0,46	36,26	36,95	36,18	37,03	53M	6.102
28/11/2023	-0,70%	-0,26	36,72	37,06	36,72	37,39	36M	4.823
27/11/2023	1,57%	0,57	36,98	36,55	36,20	37,20	81M	6.571
24/11/2023	-0,74%	-0,27	36,41	36,69	35,97	36,69	29M	3.866
23/11/2023	0,66%	0,24	36,68	36,25	36,25	36,80	53M	4.609
22/11/2023	0,22%	0,08	36,44	36,50	36,10	37,28	70M	8.297
21/11/2023	-0,22%	-0,08	36,36	36,43	36,00	36,49	31M	4.601
20/11/2023	-0,11%	-0,04	36,44	36,85	36,10	36,85	21M	3.438
17/11/2023	-0,52%	-0,19	36,48	36,81	36,46	37,10	43M	5.487

16/11/2023	2,43%	0,87	36,67	35,81	35,81	36,90	64M	10.107
14/11/2023	1,13%	0,40	35,80	35,60	35,26	36,41	85M	13.485
13/11/2023	-0,73%	-0,26	35,40	35,55	35,13	35,64	45M	5.773
10/11/2023	1,94%	0,68	35,66	35,33	35,24	36,18	59M	7.158
09/11/2023	0,81%	0,28	34,98	35,00	34,74	35,48	49M	6.124
08/11/2023	-1,17%	-0,41	34,70	35,10	34,46	35,23	67M	8.295
07/11/2023	0,52%	0,18	35,11	34,96	34,75	35,38	52M	8.693
06/11/2023	1,13%	0,39	34,93	34,68	34,24	34,98	48M	6.458
03/11/2023	1,74%	0,59	34,54	34,42	34,30	34,83	49M	6.336
01/11/2023	1,53%	0,51	33,95	33,66	33,59	34,28	82M	10.307
31/10/2023	1,18%	0,39	33,44	33,11	32,86	33,63	46M	7.751
30/10/2023	-1,25%	-0,42	33,05	33,87	32,90	33,87	30M	5.775
27/10/2023	-0,92%	-0,31	33,47	33,73	33,30	34,33	64M	8.072
26/10/2023	2,93%	0,96	33,78	32,97	32,97	33,85	62M	10.646
25/10/2023	0,06%	0,02	32,82	32,75	32,70	33,03	45M	6.802
24/10/2023	-0,15%	-0,05	32,80	33,02	32,68	33,18	33M	4.929
23/10/2023	0,00%	0,00	32,85	32,70	32,70	33,24	44M	8.360
20/10/2023	-0,45%	-0,15	32,85	32,87	32,83	33,38	84M	6.323
19/10/2023	2,84%	0,91	33,00	32,12	31,94	33,22	94M	13.447
18/10/2023	-1,84%	-0,60	32,09	32,53	32,00	32,53	82M	14.399
17/10/2023	-1,54%	-0,51	32,69	33,12	32,46	33,40	56M	8.052
16/10/2023	0,03%	0,01	33,20	33,31	32,81	33,63	51M	8.546
13/10/2023	-3,21%	-1,10	33,19	34,40	33,15	34,40	48M	7.539
11/10/2023	0,53%	0,18	34,29	34,11	33,93	34,34	61M	7.523
10/10/2023	1,40%	0,47	34,11	33,80	33,70	34,27	67M	7.703
09/10/2023	1,02%	0,34	33,64	33,21	32,91	33,70	39M	4.871
06/10/2023	-0,54%	-0,18	33,30	33,37	32,90	33,37	53M	7.361
05/10/2023	-0,12%	-0,04	33,48	33,52	33,10	33,87	63M	6.224
04/10/2023	0,57%	0,19	33,52	33,53	33,26	33,67	30M	4.732
03/10/2023	-1,33%	-0,45	33,33	33,78	33,14	33,90	47M	7.646
02/10/2023	0,51%	0,17	33,78	33,55	33,36	33,99	62M	6.983
29/09/2023	-1,61%	-0,55	33,61	34,23	33,36	34,40	178M	9.232
28/09/2023	-0,50%	-0,17	34,16	34,34	33,97	34,43	92M	8.303
27/09/2023	-1,75%	-0,61	34,33	34,94	33,64	35,08	63M	7.260
26/09/2023	-1,96%	-0,70	34,94	35,43	34,94	35,62	51M	6.405
25/09/2023	-0,14%	-0,05	35,64	35,56	35,43	35,79	31M	3.752
22/09/2023	-0,11%	-0,04	35,69	35,96	35,66	36,03	53M	4.534
21/09/2023	-0,11%	-0,04	35,73	35,34	35,20	36,05	58M	8.428
20/09/2023	0,87%	0,31	35,77	35,56	35,40	35,87	47M	5.585
19/09/2023	-0,76%	-0,27	35,46	35,84	35,10	35,93	44M	6.081
18/09/2023	0,34%	0,12	35,73	35,59	35,50	35,94	48M	6.737
15/09/2023	1,02%	0,36	35,61	35,35	35,10	36,12	116M	7.984
14/09/2023	1,15%	0,40	35,25	34,93	34,62	35,25	26M	3.835
13/09/2023	0,52%	0,18	34,85	34,69	34,46	35,35	47M	7.807
12/09/2023	1,08%	0,37	34,67	34,48	34,38	34,94	39M	4.575
11/09/2023	0,50%	0,17	34,30	34,49	34,05	34,67	60M	7.994
08/09/2023	0,41%	0,14	34,13	34,03	33,96	34,49	38M	5.077
06/09/2023	-2,94%	-1,03	33,99	35,07	33,91	35,13	57M	6.043
05/09/2023	-0,74%	-0,26	35,02	35,13	34,70	35,49	52M	6.611
04/09/2023	1,35%	0,47	35,28	34,80	34,70	35,50	33M	3.846
01/09/2023	1,93%	0,66	34,81	34,35	34,21	35,06	53M	8.541
31/08/2023	-1,59%	-0,55	34,15	34,59	34,15	34,69	99M	4.575
30/08/2023	-0,40%	-0,14	34,70	35,07	34,62	35,08	25M	3.775
29/08/2023	0,43%	0,15	34,84	34,70	34,57	35,10	23M	3.566
28/08/2023	0,67%	0,23	34,69	34,42	34,35	34,78	22M	3.250
25/08/2023	-0,58%	-0,20	34,46	34,66	34,37	34,87	60M	5.217
24/08/2023	0,49%	0,17	34,66	34,60	34,34	34,91	25M	3.640
23/08/2023	0,29%	0,10	34,49	34,30	34,01	34,59	52M	7.374
22/08/2023	2,05%	0,69	34,39	33,79	33,63	34,41	71M	6.620
21/08/2023	-2,06%	-0,71	33,70	34,49	33,61	34,49	48M	6.156
18/08/2023	-2,30%	-0,81	34,41	34,50	34,15	34,63	61M	7.522
17/08/2023	-0,34%	-0,12	35,22	35,52	35,03	35,54	52M	6.068
16/08/2023	0,14%	0,05	35,34	35,25	35,05	36,10	81M	9.849
15/08/2023	-0,87%	-0,31	35,29	35,79	35,27	36,00	66M	8.161
14/08/2023	1,19%	0,42	35,60	35,49	35,33	36,80	121M	14.573
11/08/2023	1,30%	0,45	35,18	35,10	34,73	35,40	78M	9.262
10/08/2023	-0,09%	-0,03	34,73	34,77	34,26	34,87	54M	5.103
09/08/2023	-0,63%	-0,22	34,76	34,68	34,25	34,87	63M	7.910
08/08/2023	0,29%	0,10	34,98	34,50	34,10	35,32	87M	10.600
07/08/2023	-0,94%	-0,33	34,88	35,23	34,52	35,26	56M	5.363
04/08/2023	-0,48%	-0,17	35,21	35,44	35,14	35,82	45M	4.904
03/08/2023	-1,39%	-0,50	35,38	35,99	35,17	36,11	49M	5.193
02/08/2023	0,22%	0,08	35,88	35,83	35,50	36,10	36M	5.273
01/08/2023	0,06%	0,02	35,80	35,78	35,42	36,04	64M	9.319
31/07/2023	-0,33%	-0,12	35,78	35,98	35,49	36,14	52M	6.621
28/07/2023	-0,03%	-0,01	35,90	36,04	35,41	36,20	25M	3.474
27/07/2023	-0,50%	-0,18	35,91	36,25	35,75	36,34	32M	3.995
26/07/2023	0,81%	0,29	36,09	35,81	35,53	36,25	64M	4.622
25/07/2023	0,06%	0,02	35,80	35,89	35,66	36,25	40M	5.083
24/07/2023	0,59%	0,21	35,78	35,67	35,37	36,00	44M	5.405
21/07/2023	1,48%	0,52	35,57	35,05	34,91	35,66	110M	11.133
20/07/2023	-0,31%	-0,11	35,05	35,00	34,61	35,19	60M	8.811
19/07/2023	-0,54%	-0,19	35,16	35,19	34,60	35,25	30M	5.555
18/07/2023	-0,25%	-0,09	35,35	35,55	34,94	35,55	44M	6.067
17/07/2023	-0,11%	-0,04	35,44	35,27	35,04	35,63	40M	6.630
14/07/2023	-0,45%	-0,16	35,48	35,35	35,17	35,70	41M	5.727
13/07/2023	0,96%	0,34	35,64	35,31	35,07	35,98	34M	5.369
12/07/2023	-0,84%	-0,30	35,30	35,74	34,98	35,88	59M	8.212
11/07/2023	-0,20%	-0,07	35,60	35,40	34,57	35,73	67M	10.035
10/07/2023	-0,08%	-0,03	35,67	35,71	35,44	35,84	36M	5.177
07/07/2023	0,34%	0,12	35,70	35,85	35,22	36,16	80M	10.329
06/07/2023	1,69%	0,59	35,58	34,90	34,76	35,80	114M	14.627
05/07/2023	1,54%	0,53	34,99	34,49	33,88	35,28	83M	9.434
04/07/2023	-0,43%	-0,15	34,46	34,62	34,18	34,73	23M	4.149
03/07/2023	0,64%	0,22	34,61	34,44	34,23	34,89	36M	5.180
30/06/2023	1,66%	0,56	34,39	34,07	34,05	34,67	82M	9.006
29/06/2023	1,02%	0,34	33,83	33,48	33,47	34,05	56M	9.788
28/06/2023	-0,33%	-0,11	33,49	33,52	33,32	34,08	56M	9.726
27/06/2023	-0,62%	-0,21	33,60	33,84	33,40	34,50	59M	7.223
26/06/2023	0,33%	0,11	33,81	33,72	33,42	34,04	57M	6.463
23/06/2023	6,24%	1,98	33,70	31,73	31,68	34,53	162M	19.398
22/06/2023	-4,26%	-1,41	31,72	32,92	31,48	33,09	104M	11.865
21/06/2023	2,70%	0,87	33,13	32,18	32,03	33,26	105M	11.791
20/06/2023	1,45%	0,46	32,26	31,70	31,64	32,26	112M	9.198
19/06/2023	-0,62%	-0,20	31,80	32,14	31,71	32,17	55M	10.593
16/06/2023	2,89%	0,90	32,00	31,05	30,81	32,33	245M	23.343
15/06/2023	-0,70%	-0,22	31,10	31,32	31,10	31,40	86M	8.373
14/06/2023	1,46%	0,45	31,32	31,09	30,80	31,41	65M	9.245
13/06/2023	-1,63%	-0,51	30,87	31,54	30,66	31,54	78M	10.430
12/06/2023	0,06%	0,02	31,38	31,17	31,17	31,66	75M	9.630
09/06/2023	1,88%	0,58	31,36	30,82	30,69	31,53	70M	11.128
07/06/2023	1,08%	0,33	30,78	30,56	30,48	30,97	65M	8.059
06/06/2023	2,28%	0,68	30,45	29,80	29,80	30,62	100M	13.907
05/06/2023	-0,80%	-0,24	29,77	30,05	29,57	30,10	69M	9.031
02/06/2023	0,44%	0,13	30,01	30,23	29,90	30,31	78M	11.376
01/06/2023	-1,32%	-0,40	29,88	30,40	29,35	30,40	121M	20.132
31/05/2023	-2,54%	-0,79	30,28	30,95	30,19	31,11	129M	9.754
30/05/2023	-1,80%	-0,57	31,07	31,61	30,90	31,85	50M	7.040
29/05/2023	-0,35%	-0,11	31,64	31,73	31,41	31,85	33M	4.346
26/05/2023	0,09%	0,03	31,75	31,75	31,33	31,97	42M	7.753
25/05/2023	-0,09%	-0,03	31,72	32,07	31,59	32,15	50M	6.765
24/05/2023	-0,47%	-0,15	31,75	31,69	31,65	31,99	94M	8.690
23/05/2023	-	-	31,90	31,65	31,60	32,47	110M	9.122

Date,Open,High,Low,Close,Volume
01-Dec-23,37.12,37.50,36.66,37.12,118216331
30-Nov-23,36.29,37.26,36.06,37.05,96502535
29-Nov-23,36.95,37.03,36.18,36.26,53418976
28-Nov-23,37.06,37.39,36.72,36.72,35526292
27-Nov-23,36.55,37.20,36.20,36.98,81439401
24-Nov-23,36.69,36.69,35.97,36.41,29435382
23-Nov-23,36.25,36.80,36.25,36.68,53361271
22-Nov-23,36.50,37.28,36.10,36.44,69865302
21-Nov-23,36.43,36.49,36.00,36.36,30652513
20-Nov-23,36.85,36.85,36.10,36.44,20720544
17-Nov-23,36.81,37.10,36.46,36.48,43421596
16-Nov-23,35.81,36.90,35.81,36.67,64409459
14-Nov-23,35.60,36.41,35.26,35.80,84965432
13-Nov-23,35.55,35.64,35.13,35.40,44684882
10-Nov-23,35.33,36.18,35.24,35.66,58781251
09-Nov-23,35.00,35.48,34.74,34.98,49436058
08-Nov-23,35.10,35.23,34.46,34.70,66563582
07-Nov-23,34.96,35.38,34.75,35.11,51704808
06-Nov-23,34.68,34.98,34.24,34.93,47526629
03-Nov-23,34.42,34.83,34.30,34.54,48633453
01-Nov-23,33.66,34.28,33.59,33.95,82325685
31-Oct-23,33.11,33.63,32.86,33.44,45885543
30-Oct-23,33.87,33.87,32.90,33.05,30150480
27-Oct-23,33.73,34.33,33.30,33.47,63653151
26-Oct-23,32.97,33.85,32.97,33.78,62378425
25-Oct-23,32.75,33.03,32.70,32.82,45319481
24-Oct-23,33.02,33.18,32.68,32.80,32767189
23-Oct-23,32.70,33.24,32.70,32.85,44041181
20-Oct-23,32.87,33.38,32.83,32.85,84181528
19-Oct-23,32.12,33.22,31.94,33.00,94413205
18-Oct-23,32.53,32.53,32.00,32.09,81610059
17-Oct-23,33.12,33.40,32.46,32.69,55797334
16-Oct-23,33.31,33.63,32.81,33.20,51077304
13-Oct-23,34.40,34.40,33.15,33.19,47992717
11-Oct-23,34.11,34.34,33.93,34.29,61322224
10-Oct-23,33.80,34.27,33.70,34.11,66826244
09-Oct-23,33.21,33.70,32.91,33.64,38554093
06-Oct-23,33.37,33.37,32.90,33.30,53127878
05-Oct-23,33.52,33.87,33.10,33.48,62523592
04-Oct-23,33.53,33.67,33.26,33.52,29520430
03-Oct-23,33.78,33.90,33.14,33.33,47069972
02-Oct-23,33.55,33.99,33.36,33.78,61913414
29-Sep-23,34.23,34.40,33.36,33.61,178470675
28-Sep-23,34.34,34.43,33.97,34.16,91915152
27-Sep-23,34.94,35.08,33.64,34.33,63308553
26-Sep-23,35.43,35.62,34.94,34.94,51126558
25-Sep-23,35.56,35.79,35.43,35.64,31495848
22-Sep-23,35.96,36.03,35.66,35.69,52621856
21-Sep-23,35.34,36.05,35.20,35.73,57543392
20-Sep-23,35.56,35.87,35.40,35.77,47344781
19-Sep-23,35.84,35.93,35.10,35.46,43604633
18-Sep-23,35.59,35.94,35.50,35.73,48338734
15-Sep-23,35.35,36.12,35.10,35.61,116241910
14-Sep-23,34.93,35.25,34.62,35.25,25674435
13-Sep-23,34.69,35.35,34.46,34.85,46812370
12-Sep-23,34.48,34.94,34.38,34.67,38974819
11-Sep-23,34.49,34.67,34.05,34.30,59887926
08-Sep-23,34.03,34.49,33.96,34.13,37626448
06-Sep-23,35.07,35.13,33.91,33.99,57051118
05-Sep-23,35.13,35.49,34.70,35.02,51926203
04-Sep-23,34.80,35.50,34.70,35.28,32844634
01-Sep-23,34.35,35.06,34.21,34.81,53361194
31-Aug-23,34.59,34.69,34.15,34.15,99000795
30-Aug-23,35.07,35.08,34.62,34.70,25397649
29-Aug-23,34.70,35.10,34.57,34.84,22816059
28-Aug-23,34.42,34.78,34.35,34.69,21666756
25-Aug-23,34.66,34.87,34.37,34.46,59879053
24-Aug-23,34.60,34.91,34.34,34.66,24976499
23-Aug-23,34.30,34.59,34.01,34.49,52161483
22-Aug-23,33.79,34.41,33.63,34.39,70546695
21-Aug-23,34.49,34.49,33.61,33.70,47504743
18-Aug-23,34.50,34.63,34.15,34.41,61440940
17-Aug-23,35.52,35.54,35.03,35.22,52378228
16-Aug-23,35.25,36.10,35.05,35.34,80565100
15-Aug-23,35.79,36.00,35.27,35.29,65644408
14-Aug-23,35.49,36.80,35.33,35.60,121056910
11-Aug-23,35.10,35.40,34.73,35.18,78226183
10-Aug-23,34.77,34.87,34.26,34.73,53863039
09-Aug-23,34.68,34.87,34.25,34.76,63497295
08-Aug-23,34.50,35.32,34.10,34.98,86702441
07-Aug-23,35.23,35.26,34.52,34.88,55972065
04-Aug-23,35.44,35.82,35.14,35.21,45030284
03-Aug-23,35.99,36.11,35.17,35.38,48986626
02-Aug-23,35.83,36.10,35.50,35.88,36257133
01-Aug-23,35.78,36.04,35.42,35.80,64056244
31-Jul-23,35.98,36.14,35.49,35.78,51694837
28-Jul-23,36.04,36.20,35.41,35.90,24602917
27-Jul-23,36.25,36.34,35.75,35.91,31777783
26-Jul-23,35.81,36.25,35.53,36.09,64183630
25-Jul-23,35.89,36.25,35.66,35.80,39927682
24-Jul-23,35.67,36.00,35.37,35.78,43964086
21-Jul-23,35.05,35.66,34.91,35.57,110258100
20-Jul-23,35.00,35.19,34.61,35.05,60176078
19-Jul-23,35.19,35.25,34.60,35.16,30180716
18-Jul-23,35.55,35.55,34.94,35.35,44347071
17-Jul-23,35.27,35.63,35.04,35.44,40317036
14-Jul-23,35.35,35.70,35.17,35.48,40790236
13-Jul-23,35.31,35.98,35.07,35.64,33544653
12-Jul-23,35.74,35.88,34.98,35.30,59107669
11-Jul-23,35.40,35.73,34.57,35.60,67367779
10-Jul-23,35.71,35.84,35.44,35.67,36459157
07-Jul-23,35.85,36.16,35.22,35.70,80213209
06-Jul-23,34.90,35.80,34.76,35.58,113873265
05-Jul-23,34.49,35.28,33.88,34.99,83021158
04-Jul-23,34.62,34.73,34.18,34.46,22841569
03-Jul-23,34.44,34.89,34.23,34.61,35810157
30-Jun-23,34.07,34.67,34.05,34.39,82381880
29-Jun-23,33.48,34.05,33.47,33.83,55607518
28-Jun-23,33.52,34.08,33.32,33.49,56037239
27-Jun-23,33.84,34.50,33.40,33.60,59008712
26-Jun-23,33.72,34.04,33.42,33.81,56980790
23-Jun-23,31.73,34.53,31.68,33.70,161930790
22-Jun-23,32.92,33.09,31.48,31.72,103891491
21-Jun-23,32.18,33.26,32.03,33.13,104984983
20-Jun-23,31.70,32.26,31.64,32.26,112276487
19-Jun-23,32.14,32.17,31.71,31.80,55021527
16-Jun-23,31.05,32.33,30.81,32.00,245364922
15-Jun-23,31.32,31.40,31.10,31.10,86304111
14-Jun-23,31.09,31.41,30.80,31.32,65264506
13-Jun-23,31.54,31.54,30.66,30.87,77751311
12-Jun-23,31.17,31.66,31.17,31.38,74711942
09-Jun-23,30.82,31.53,30.69,31.36,70072670
07-Jun-23,30.56,30.97,30.48,30.78,64785489
06-Jun-23,29.80,30.62,29.80,30.45,99669388
05-Jun-23,30.05,30.10,29.57,29.77,68729617
02-Jun-23,30.23,30.31,29.90,30.01,78326926
01-Jun-23,30.40,30.40,29.35,29.88,120518833
31-May-23,30.95,31.11,30.19,30.28,128618760
30-May-23,31.61,31.85,30.90,31.07,50030133
29-May-23,31.73,31.85,31.41,31.64,33204528
26-May-23,31.75,31.97,31.33,31.75,41958954
25-May-23,32.07,32.15,31.59,31.72,49637357
24-May-23,31.69,31.99,31.65,31.75,94202542
23-May-23,31.65,32.47,31.60,31.90,110062154

*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