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
24/04/2025	2,10%	0,80	38,95	38,33	38,20	38,99	62M	7.513
23/04/2025	0,39%	0,15	38,15	38,20	37,35	38,22	97M	8.692
22/04/2025	-0,65%	-0,25	38,00	38,22	37,97	38,27	74M	4.593
17/04/2025	0,00%	0,00	38,25	38,25	38,08	38,55	69M	4.519
16/04/2025	-0,23%	-0,09	38,25	38,31	38,00	38,43	38M	5.307
15/04/2025	0,24%	0,09	38,34	38,07	37,90	38,46	51M	5.307
14/04/2025	1,43%	0,54	38,25	37,95	37,66	38,25	48M	5.749

11/04/2025	-1,15%	-0,44	37,71	38,21	37,40	38,56	73M	9.162
10/04/2025	-1,42%	-0,55	38,15	38,45	37,91	38,84	34M	4.935
09/04/2025	0,00%	0,00	38,70	38,70	38,18	39,34	84M	12.524
08/04/2025	3,39%	1,27	38,70	37,40	37,10	40,06	166M	14.441
07/04/2025	-1,24%	-0,47	37,43	37,64	37,20	38,15	47M	6.889
04/04/2025	-0,55%	-0,21	37,90	37,92	37,66	38,40	46M	5.753
03/04/2025	-0,34%	-0,13	38,11	38,16	38,11	39,19	58M	7.550
02/04/2025	-0,68%	-0,26	38,24	38,41	38,22	38,61	38M	5.308
01/04/2025	2,12%	0,80	38,50	37,68	37,67	38,75	55M	6.999
31/03/2025	-0,32%	-0,12	37,70	37,83	37,62	38,19	96M	7.673
28/03/2025	0,05%	0,02	37,82	37,80	37,44	37,82	28M	2.769
27/03/2025	-1,61%	-0,62	37,80	38,60	37,68	38,60	46M	5.851
26/03/2025	-0,31%	-0,12	38,42	38,60	38,30	38,78	40M	5.245
25/03/2025	0,36%	0,14	38,54	38,46	38,31	39,04	50M	7.916
24/03/2025	0,71%	0,27	38,40	37,83	37,71	38,40	58M	8.421
21/03/2025	1,01%	0,38	38,13	37,76	37,42	38,13	113M	9.497
20/03/2025	-0,79%	-0,30	37,75	37,79	37,59	38,08	134M	10.305
19/03/2025	0,16%	0,06	38,05	38,09	37,55	38,37	83M	9.335
18/03/2025	1,31%	0,49	37,99	37,78	37,09	37,99	152M	12.938
17/03/2025	0,16%	0,06	37,50	37,35	36,87	37,59	138M	9.507
14/03/2025	-0,82%	-0,31	37,44	37,90	37,37	37,95	109M	11.413
13/03/2025	-1,36%	-0,52	37,75	38,39	37,52	38,41	102M	15.160
12/03/2025	-2,25%	-0,88	38,27	38,95	38,22	38,99	128M	11.055
11/03/2025	3,03%	1,15	39,15	37,99	37,69	39,23	99M	13.177
10/03/2025	0,80%	0,30	38,00	37,70	37,44	38,45	113M	12.321
07/03/2025	1,40%	0,52	37,70	37,04	36,58	37,70	105M	9.521
06/03/2025	5,03%	1,78	37,18	35,35	35,31	37,18	137M	18.152
05/03/2025	0,91%	0,32	35,40	35,26	34,94	35,68	114M	10.216
28/02/2025	0,14%	0,05	35,08	34,90	34,82	35,48	168M	11.132
27/02/2025	-1,77%	-0,63	35,03	35,90	35,03	35,90	185M	11.628
26/02/2025	0,68%	0,24	35,66	35,50	35,41	36,05	76M	7.476
25/02/2025	0,88%	0,31	35,42	35,05	34,96	35,74	149M	9.224
24/02/2025	0,23%	0,08	35,11	35,07	34,98	35,30	115M	9.755
21/02/2025	-0,48%	-0,17	35,03	35,20	34,80	35,30	61M	8.217
20/02/2025	0,89%	0,31	35,20	34,80	34,67	35,24	72M	7.092
19/02/2025	1,72%	0,59	34,89	34,16	34,00	35,13	207M	14.189
18/02/2025	-0,09%	-0,03	34,30	34,16	33,81	34,30	131M	11.059
17/02/2025	-0,20%	-0,07	34,33	34,28	34,09	34,71	27M	4.399
14/02/2025	1,78%	0,60	34,40	33,85	33,75	34,79	66M	9.913
13/02/2025	1,56%	0,52	33,80	33,28	33,06	33,80	43M	6.476
12/02/2025	-2,46%	-0,84	33,28	33,72	33,24	33,77	76M	12.437
11/02/2025	0,71%	0,24	34,12	33,90	33,40	34,12	56M	10.364
10/02/2025	-0,47%	-0,16	33,88	34,50	33,77	34,83	78M	8.601
07/02/2025	-0,15%	-0,05	34,04	34,09	33,91	34,45	49M	6.792
06/02/2025	-0,61%	-0,21	34,09	34,27	33,93	34,36	35M	5.067
05/02/2025	-1,18%	-0,41	34,30	34,60	34,23	34,77	51M	7.372
04/02/2025	0,23%	0,08	34,71	34,64	34,36	34,90	37M	7.766
03/02/2025	0,73%	0,25	34,63	34,48	34,16	34,70	42M	7.968
31/01/2025	-0,12%	-0,04	34,38	34,49	34,19	34,67	47M	7.084
30/01/2025	2,14%	0,72	34,42	33,87	33,58	34,48	57M	10.424
29/01/2025	-0,77%	-0,26	33,70	34,00	33,51	34,17	32M	5.750
28/01/2025	0,41%	0,14	33,96	33,80	33,51	34,16	62M	4.250
27/01/2025	2,61%	0,86	33,82	32,90	32,85	33,82	58M	8.055
24/01/2025	-0,57%	-0,19	32,96	33,15	32,81	33,15	35M	6.340
23/01/2025	0,24%	0,08	33,15	33,10	33,00	33,72	84M	9.040
22/01/2025	0,03%	0,01	33,07	33,47	32,82	33,47	50M	8.144
21/01/2025	-0,75%	-0,25	33,06	33,30	32,59	33,56	154M	10.071
20/01/2025	0,21%	0,07	33,31	33,20	33,00	33,44	29M	4.962
17/01/2025	1,84%	0,60	33,24	32,64	32,58	33,53	59M	7.907
16/01/2025	-0,21%	-0,07	32,64	32,70	32,47	32,81	32M	5.748
15/01/2025	1,05%	0,34	32,71	32,56	32,31	32,84	29M	5.173
14/01/2025	1,09%	0,35	32,37	31,96	31,74	32,42	44M	7.768
13/01/2025	1,20%	0,38	32,02	31,77	31,56	32,23	63M	9.398
10/01/2025	-0,97%	-0,31	31,64	32,09	31,51	32,09	39M	6.792
09/01/2025	0,82%	0,26	31,95	31,82	31,56	32,06	35M	6.187
08/01/2025	-0,41%	-0,13	31,69	31,81	31,55	31,82	49M	9.746
07/01/2025	0,76%	0,24	31,82	31,66	31,28	31,85	91M	8.597
06/01/2025	1,87%	0,58	31,58	31,49	31,01	31,70	46M	6.266
03/01/2025	-1,34%	-0,42	31,00	31,41	30,93	31,51	34M	5.627
02/01/2025	-0,54%	-0,17	31,42	31,59	31,05	31,65	47M	9.061
30/12/2024	0,13%	0,04	31,59	31,55	31,23	31,71	75M	7.546
27/12/2024	0,19%	0,06	31,55	31,87	31,36	31,87	40M	6.501
26/12/2024	0,61%	0,19	31,49	31,30	31,19	31,58	32M	5.048
23/12/2024	-3,72%	-1,21	31,30	32,51	31,21	32,51	68M	10.880
20/12/2024	1,59%	0,51	32,51	31,72	31,72	32,59	102M	8.068
19/12/2024	0,98%	0,31	32,00	31,72	31,64	32,22	62M	8.429
18/12/2024	-1,49%	-0,48	31,69	32,00	31,59	32,23	52M	8.780
17/12/2024	1,77%	0,56	32,17	31,79	31,55	32,56	61M	9.173
16/12/2024	-1,22%	-0,39	31,61	32,18	31,55	32,18	75M	8.187
13/12/2024	-0,40%	-0,13	32,00	32,01	31,92	32,20	40M	6.879
12/12/2024	-1,59%	-0,52	32,13	32,64	31,77	32,64	52M	6.245
11/12/2024	1,24%	0,40	32,65	32,30	31,95	32,92	41M	6.140
10/12/2024	0,97%	0,31	32,25	32,06	31,98	32,28	33M	4.580
09/12/2024	-0,28%	-0,09	31,94	32,28	31,66	32,28	49M	7.637
06/12/2024	-0,77%	-0,25	32,03	32,30	31,92	32,37	45M	7.199
05/12/2024	0,59%	0,19	32,28	32,23	32,13	32,56	37M	5.549
04/12/2024	-0,86%	-0,28	32,09	32,40	32,03	32,40	29M	5.256
03/12/2024	0,47%	0,15	32,37	32,22	32,10	32,63	80M	9.467
02/12/2024	-1,23%	-0,40	32,22	32,59	32,02	32,85	58M	8.303
29/11/2024	-1,95%	-0,65	32,62	33,10	32,49	33,25	88M	11.778
28/11/2024	1,12%	0,37	33,27	32,90	32,59	33,45	113M	15.518
27/11/2024	-2,37%	-0,80	32,90	33,88	32,56	33,88	94M	12.855
26/11/2024	1,66%	0,55	33,70	33,15	33,05	33,70	37M	5.651
25/11/2024	0,52%	0,17	33,15	33,10	32,95	33,24	101M	6.810
22/11/2024	1,57%	0,51	32,98	32,48	32,48	33,10	88M	8.206
21/11/2024	-0,09%	-0,03	32,47	32,30	32,21	32,50	63M	8.956
19/11/2024	0,74%	0,24	32,50	32,45	32,17	32,57	32M	6.110
18/11/2024	-0,31%	-0,10	32,26	32,45	32,11	32,46	52M	10.715
14/11/2024	-0,22%	-0,07	32,36	32,44	32,18	32,60	51M	6.810
13/11/2024	-0,25%	-0,08	32,43	32,51	32,20	32,78	45M	8.956
12/11/2024	0,62%	0,20	32,51	32,53	32,15	32,53	52M	7.355
11/11/2024	-0,19%	-0,06	32,31	32,42	32,17	32,52	27M	4.714
08/11/2024	0,06%	0,02	32,37	32,40	32,02	32,55	44M	6.260
07/11/2024	-0,64%	-0,21	32,35	32,51	32,26	33,00	34M	4.749
06/11/2024	-0,94%	-0,31	32,56	32,52	32,32	32,76	38M	5.568
05/11/2024	-0,09%	-0,03	32,87	32,69	32,62	32,98	22M	3.446
04/11/2024	1,48%	0,48	32,90	32,69	32,61	33,08	38M	6.130
01/11/2024	-1,07%	-0,35	32,42	32,75	32,42	32,88	34M	5.922
31/10/2024	0,09%	0,03	32,77	32,65	32,65	33,14	51M	5.446
30/10/2024	0,58%	0,19	32,74	32,57	32,50	32,90	38M	5.083
29/10/2024	-1,15%	-0,38	32,55	33,07	32,50	33,07	40M	4.427
28/10/2024	0,67%	0,22	32,93	32,98	32,84	33,09	28M	3.885
25/10/2024	-1,00%	-0,33	32,71	33,10	32,65	33,10	79M	4.631
24/10/2024	0,70%	0,23	33,04	32,92	32,62	33,04	31M	5.059
23/10/2024	0,24%	0,08	32,81	32,61	32,55	32,90	57M	4.136
22/10/2024	0,09%	0,03	32,73	32,60	32,40	32,86	142M	4.787
21/10/2024	0,31%	0,10	32,70	32,59	32,44	32,84	27M	3.653
18/10/2024	-0,34%	-0,11	32,60	32,85	32,55	32,89	49M	4.053
17/10/2024	-0,49%	-0,16	32,71	32,92	32,47	32,95	32M	5.108
16/10/2024	0,31%	0,10	32,87	32,92	32,60	32,92	88M	11.631
15/10/2024	0,31%	0,10	32,77	32,83	32,55	32,94	56M	6.541
14/10/2024	0,46%	0,15	32,67	32,54	32,43	32,85	34M	5.220
11/10/2024	-0,40%	-0,13	32,52	32,66	32,40	32,82	54M	6.852
10/10/2024	-0,70%	-0,23	32,65	32,88	32,50	32,96	50M	6.997
09/10/2024	-3,41%	-1,16	32,88	33,91	32,88	34,09	179M	13.276
08/10/2024	0,12%	0,04	34,04	34,00	33,93	34,26	147M	9.787
07/10/2024	-	-	34,00	34,13	33,94	34,28	39M	4.187

Date,Open,High,Low,Close,Volume
24-Apr-25,38.33,38.99,38.20,38.95,62325824
23-Apr-25,38.20,38.22,37.35,38.15,96691063
22-Apr-25,38.22,38.27,37.97,38.00,73804234
17-Apr-25,38.25,38.55,38.08,38.25,68969056
16-Apr-25,38.31,38.43,38.00,38.25,38153447
15-Apr-25,38.07,38.46,37.90,38.34,51404433
14-Apr-25,37.95,38.25,37.66,38.25,47981376
11-Apr-25,38.21,38.56,37.40,37.71,72949485
10-Apr-25,38.45,38.84,37.91,38.15,34026308
09-Apr-25,38.70,39.34,38.18,38.70,83907889
08-Apr-25,37.40,40.06,37.10,38.70,166253757
07-Apr-25,37.64,38.15,37.20,37.43,46853499
04-Apr-25,37.92,38.40,37.66,37.90,46071148
03-Apr-25,38.16,39.19,38.11,38.11,58117032
02-Apr-25,38.41,38.61,38.22,38.24,38457857
01-Apr-25,37.68,38.75,37.67,38.50,54875584
31-Mar-25,37.83,38.19,37.62,37.70,95934834
28-Mar-25,37.80,37.82,37.44,37.82,28045114
27-Mar-25,38.60,38.60,37.68,37.80,46330655
26-Mar-25,38.60,38.78,38.30,38.42,40304523
25-Mar-25,38.46,39.04,38.31,38.54,49741617
24-Mar-25,37.83,38.40,37.71,38.40,57698617
21-Mar-25,37.76,38.13,37.42,38.13,112869389
20-Mar-25,37.79,38.08,37.59,37.75,134013829
19-Mar-25,38.09,38.37,37.55,38.05,83319538
18-Mar-25,37.78,37.99,37.09,37.99,151823845
17-Mar-25,37.35,37.59,36.87,37.50,137843084
14-Mar-25,37.90,37.95,37.37,37.44,108984863
13-Mar-25,38.39,38.41,37.52,37.75,102140435
12-Mar-25,38.95,38.99,38.22,38.27,128266769
11-Mar-25,37.99,39.23,37.69,39.15,98867881
10-Mar-25,37.70,38.45,37.44,38.00,112739000
07-Mar-25,37.04,37.70,36.58,37.70,105389792
06-Mar-25,35.35,37.18,35.31,37.18,137476976
05-Mar-25,35.26,35.68,34.94,35.40,114143886
28-Feb-25,34.90,35.48,34.82,35.08,168431115
27-Feb-25,35.90,35.90,35.03,35.03,185394360
26-Feb-25,35.50,36.05,35.41,35.66,75627542
25-Feb-25,35.05,35.74,34.96,35.42,149061053
24-Feb-25,35.07,35.30,34.98,35.11,114590272
21-Feb-25,35.20,35.30,34.80,35.03,60999818
20-Feb-25,34.80,35.24,34.67,35.20,72194771
19-Feb-25,34.16,35.13,34.00,34.89,207478104
18-Feb-25,34.16,34.30,33.81,34.30,130524339
17-Feb-25,34.28,34.71,34.09,34.33,26797857
14-Feb-25,33.85,34.79,33.75,34.40,66171485
13-Feb-25,33.28,33.80,33.06,33.80,43338015
12-Feb-25,33.72,33.77,33.24,33.28,76224267
11-Feb-25,33.90,34.12,33.40,34.12,55790928
10-Feb-25,34.50,34.83,33.77,33.88,77539007
07-Feb-25,34.09,34.45,33.91,34.04,49488128
06-Feb-25,34.27,34.36,33.93,34.09,35045653
05-Feb-25,34.60,34.77,34.23,34.30,50780720
04-Feb-25,34.64,34.90,34.36,34.71,36511972
03-Feb-25,34.48,34.70,34.16,34.63,42146355
31-Jan-25,34.49,34.67,34.19,34.38,46797076
30-Jan-25,33.87,34.48,33.58,34.42,57364743
29-Jan-25,34.00,34.17,33.51,33.70,31519133
28-Jan-25,33.80,34.16,33.51,33.96,61652336
27-Jan-25,32.90,33.82,32.85,33.82,57521116
24-Jan-25,33.15,33.15,32.81,32.96,34767260
23-Jan-25,33.10,33.72,33.00,33.15,84136051
22-Jan-25,33.47,33.47,32.82,33.07,49811583
21-Jan-25,33.30,33.56,32.59,33.06,153716006
20-Jan-25,33.20,33.44,33.00,33.31,29371720
17-Jan-25,32.64,33.53,32.58,33.24,58905638
16-Jan-25,32.70,32.81,32.47,32.64,31853280
15-Jan-25,32.56,32.84,32.31,32.71,28683580
14-Jan-25,31.96,32.42,31.74,32.37,44390963
13-Jan-25,31.77,32.23,31.56,32.02,63321514
10-Jan-25,32.09,32.09,31.51,31.64,39208673
09-Jan-25,31.82,32.06,31.56,31.95,35135381
08-Jan-25,31.81,31.82,31.55,31.69,48543177
07-Jan-25,31.66,31.85,31.28,31.82,90981825
06-Jan-25,31.49,31.70,31.01,31.58,46043496
03-Jan-25,31.41,31.51,30.93,31.00,33991694
02-Jan-25,31.59,31.65,31.05,31.42,46616159
30-Dec-24,31.55,31.71,31.23,31.59,75032114
27-Dec-24,31.87,31.87,31.36,31.55,39902060
26-Dec-24,31.30,31.58,31.19,31.49,31534699
23-Dec-24,32.51,32.51,31.21,31.30,67911847
20-Dec-24,31.72,32.59,31.72,32.51,102071371
19-Dec-24,31.72,32.22,31.64,32.00,61888051
18-Dec-24,32.00,32.23,31.59,31.69,51896594
17-Dec-24,31.79,32.56,31.55,32.17,60682569
16-Dec-24,32.18,32.18,31.55,31.61,75299511
13-Dec-24,32.01,32.20,31.92,32.00,39888637
12-Dec-24,32.64,32.64,31.77,32.13,51527386
11-Dec-24,32.30,32.92,31.95,32.65,41155414
10-Dec-24,32.06,32.28,31.98,32.25,33100431
09-Dec-24,32.28,32.28,31.66,31.94,48543529
06-Dec-24,32.30,32.37,31.92,32.03,44657546
05-Dec-24,32.23,32.56,32.13,32.28,36789575
04-Dec-24,32.40,32.40,32.03,32.09,28964267
03-Dec-24,32.22,32.63,32.10,32.37,79811304
02-Dec-24,32.59,32.85,32.02,32.22,58378257
29-Nov-24,33.10,33.25,32.49,32.62,87639796
28-Nov-24,32.90,33.45,32.59,33.27,112928961
27-Nov-24,33.88,33.88,32.56,32.90,94058718
26-Nov-24,33.15,33.70,33.05,33.70,37175699
25-Nov-24,33.10,33.24,32.95,33.15,100767529
22-Nov-24,32.48,33.10,32.48,32.98,87606140
21-Nov-24,32.30,32.50,32.21,32.47,63475856
19-Nov-24,32.45,32.57,32.17,32.50,31577599
18-Nov-24,32.45,32.46,32.11,32.26,52165648
14-Nov-24,32.44,32.60,32.18,32.36,50591664
13-Nov-24,32.51,32.78,32.20,32.43,45155582
12-Nov-24,32.53,32.53,32.15,32.51,52038147
11-Nov-24,32.42,32.52,32.17,32.31,26576762
08-Nov-24,32.40,32.55,32.02,32.37,44075585
07-Nov-24,32.51,33.00,32.26,32.35,34314349
06-Nov-24,32.52,32.76,32.32,32.56,37598383
05-Nov-24,32.69,32.98,32.62,32.87,22434303
04-Nov-24,32.69,33.08,32.61,32.90,37864592
01-Nov-24,32.75,32.88,32.42,32.42,33930997
31-Oct-24,32.65,33.14,32.65,32.77,50684689
30-Oct-24,32.57,32.90,32.50,32.74,37740216
29-Oct-24,33.07,33.07,32.50,32.55,40334990
28-Oct-24,32.98,33.09,32.84,32.93,27843508
25-Oct-24,33.10,33.10,32.65,32.71,79209756
24-Oct-24,32.92,33.04,32.62,33.04,30847767
23-Oct-24,32.61,32.90,32.55,32.81,57164559
22-Oct-24,32.60,32.86,32.40,32.73,142081713
21-Oct-24,32.59,32.84,32.44,32.70,26554257
18-Oct-24,32.85,32.89,32.55,32.60,48748585
17-Oct-24,32.92,32.95,32.47,32.71,32357240
16-Oct-24,32.92,32.92,32.60,32.87,87720562
15-Oct-24,32.83,32.94,32.55,32.77,55710968
14-Oct-24,32.54,32.85,32.43,32.67,34290191
11-Oct-24,32.66,32.82,32.40,32.52,54443242
10-Oct-24,32.88,32.96,32.50,32.65,49859096
09-Oct-24,33.91,34.09,32.88,32.88,179141925
08-Oct-24,34.00,34.26,33.93,34.04,146972217
07-Oct-24,34.13,34.28,33.94,34.00,38970699

*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