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
11/06/2021	-2,55%	-0,76	29,10	29,94	29,02	29,94	31M	6.477
10/06/2021	2,65%	0,77	29,86	29,19	29,18	29,95	50M	7.482
09/06/2021	-2,22%	-0,66	29,09	29,86	29,04	29,86	51M	8.038
08/06/2021	-0,77%	-0,23	29,75	29,96	29,58	29,99	26M	4.429
07/06/2021	0,37%	0,11	29,98	29,84	29,73	30,08	37M	6.446
04/06/2021	1,15%	0,34	29,87	29,56	29,23	29,87	25M	5.199
02/06/2021	-0,07%	-0,02	29,53	29,61	29,42	29,93	61M	9.033
01/06/2021	2,93%	0,84	29,55	28,87	28,83	29,59	41M	8.259
31/05/2021	-1,03%	-0,30	28,71	29,02	28,55	29,23	36M	7.349
28/05/2021	-1,33%	-0,39	29,01	29,25	28,59	29,53	98M	10.886
27/05/2021	0,51%	0,15	29,40	29,26	28,96	29,43	139M	10.604

26/05/2021	0,55%	0,16	29,25	29,11	29,07	29,65	67M	7.497
25/05/2021	0,59%	0,17	29,09	28,99	28,82	29,30	51M	8.747
24/05/2021	0,42%	0,12	28,92	28,99	28,89	29,26	29M	5.331
21/05/2021	0,14%	0,04	28,80	28,70	28,50	28,96	60M	8.683
20/05/2021	0,70%	0,20	28,76	28,48	28,38	28,95	56M	6.957
19/05/2021	2,40%	0,67	28,56	27,70	27,70	28,85	71M	8.930
18/05/2021	-0,39%	-0,11	27,89	27,98	27,77	28,17	57M	6.888
17/05/2021	-1,30%	-0,37	28,00	28,44	27,84	28,44	36M	7.316
14/05/2021	1,83%	0,51	28,37	28,00	27,93	28,59	42M	6.198
13/05/2021	2,39%	0,65	27,86	27,39	27,27	28,19	46M	9.974
12/05/2021	-3,61%	-1,02	27,21	27,84	27,16	27,89	53M	8.780
11/05/2021	2,10%	0,58	28,23	27,48	27,27	28,25	53M	7.637
10/05/2021	-1,43%	-0,40	27,65	28,18	27,64	28,20	62M	11.016
07/05/2021	2,22%	0,61	28,05	27,53	27,42	28,27	60M	8.352
06/05/2021	0,51%	0,14	27,44	27,22	27,02	27,44	65M	13.845
05/05/2021	-0,80%	-0,22	27,30	27,65	26,90	27,66	73M	10.764
04/05/2021	-0,40%	-0,11	27,52	27,63	27,27	27,85	83M	13.076
03/05/2021	-5,86%	-1,72	27,63	27,97	27,63	28,26	69M	11.122
30/04/2021	-3,83%	-1,17	29,35	30,40	29,35	30,57	98M	17.007
29/04/2021	0,79%	0,24	30,52	30,23	30,20	30,81	70M	10.047
28/04/2021	0,93%	0,28	30,28	30,14	29,92	30,30	91M	11.458
27/04/2021	-1,48%	-0,45	30,00	30,37	30,00	30,51	74M	11.623
26/04/2021	-0,75%	-0,23	30,45	31,19	30,25	31,19	40M	8.629
23/04/2021	0,62%	0,19	30,68	30,63	30,29	30,71	84M	12.629
22/04/2021	-0,75%	-0,23	30,49	30,98	30,37	31,03	59M	11.776
20/04/2021	-0,90%	-0,28	30,72	30,89	30,46	31,17	117M	12.451
19/04/2021	-0,74%	-0,23	31,00	31,00	30,74	31,39	57M	7.707
16/04/2021	2,23%	0,68	31,23	30,23	30,23	31,25	75M	10.839
15/04/2021	0,23%	0,07	30,55	30,28	30,22	30,89	67M	12.144
14/04/2021	0,10%	0,03	30,48	30,30	30,24	30,75	79M	12.229
13/04/2021	-0,65%	-0,20	30,45	30,26	30,18	30,73	65M	9.286
12/04/2021	2,17%	0,65	30,65	30,15	30,02	30,83	58M	10.451
09/04/2021	-1,61%	-0,49	30,00	30,18	29,93	30,55	79M	14.703
08/04/2021	-0,49%	-0,15	30,49	30,79	30,35	30,88	63M	9.313
07/04/2021	-1,54%	-0,48	30,64	30,98	30,54	31,27	45M	9.357
06/04/2021	1,70%	0,52	31,12	30,65	30,56	31,33	67M	11.202
05/04/2021	1,93%	0,58	30,60	30,40	30,14	31,00	65M	10.556
01/04/2021	-1,31%	-0,40	30,02	30,62	29,90	30,70	99M	14.864
31/03/2021	1,10%	0,33	30,42	30,49	30,27	30,81	88M	13.043
30/03/2021	0,91%	0,27	30,09	29,61	29,61	30,33	72M	11.093
29/03/2021	-1,49%	-0,45	29,82	29,68	29,41	30,01	43M	8.376
26/03/2021	-1,62%	-0,50	30,27	30,50	29,57	30,50	121M	15.807
25/03/2021	2,57%	0,77	30,77	29,85	29,70	30,95	134M	20.536
24/03/2021	-2,44%	-0,75	30,00	30,75	29,93	30,80	68M	9.520
23/03/2021	-1,13%	-0,35	30,75	30,68	30,63	31,20	56M	8.467
22/03/2021	-1,83%	-0,58	31,10	31,21	30,84	31,85	49M	8.733
19/03/2021	3,66%	1,12	31,68	30,72	30,49	31,71	79M	8.052
18/03/2021	-2,21%	-0,69	30,56	30,94	30,44	31,30	49M	7.872
17/03/2021	2,90%	0,88	31,25	30,31	30,07	31,44	101M	12.954
16/03/2021	1,61%	0,48	30,37	29,89	29,87	30,51	55M	8.245
15/03/2021	0,10%	0,03	29,89	29,71	29,71	30,20	32M	6.172
12/03/2021	0,50%	0,15	29,86	29,35	29,25	29,98	42M	7.332
11/03/2021	0,71%	0,21	29,71	29,83	29,47	30,06	75M	11.265
10/03/2021	3,22%	0,92	29,50	28,73	28,66	29,70	112M	15.388
09/03/2021	0,39%	0,11	28,58	28,26	28,26	28,91	112M	12.812
08/03/2021	-3,13%	-0,92	28,47	28,93	28,29	29,20	58M	10.354
05/03/2021	-0,37%	-0,11	29,39	29,52	28,88	29,64	80M	12.720
04/03/2021	1,58%	0,46	29,50	29,34	29,05	30,17	104M	16.358
03/03/2021	1,26%	0,36	29,04	28,47	28,01	29,27	99M	16.680
02/03/2021	2,25%	0,63	28,68	28,05	27,38	28,83	76M	15.547
01/03/2021	-2,81%	-0,81	28,05	28,97	27,92	29,14	90M	16.250
26/02/2021	-2,04%	-0,60	28,86	29,58	28,70	29,86	87M	11.756
25/02/2021	-1,77%	-0,53	29,46	29,99	29,39	30,20	66M	12.252
24/02/2021	-1,61%	-0,49	29,99	30,72	29,94	30,86	106M	15.082
23/02/2021	0,43%	0,13	30,48	30,50	29,88	30,80	154M	22.196
22/02/2021	-6,99%	-2,28	30,35	31,43	29,91	31,63	272M	29.628
19/02/2021	-0,37%	-0,12	32,63	32,66	32,50	33,15	85M	9.338
18/02/2021	-0,33%	-0,11	32,75	32,72	32,33	33,08	75M	13.542
17/02/2021	-1,91%	-0,64	32,86	33,47	32,50	33,47	76M	10.799
12/02/2021	-0,74%	-0,25	33,50	33,86	33,37	33,86	46M	5.533
11/02/2021	0,45%	0,15	33,75	33,67	33,47	33,95	53M	8.970
10/02/2021	-0,53%	-0,18	33,60	33,68	33,35	34,07	93M	15.318
09/02/2021	0,84%	0,28	33,78	33,48	33,36	33,97	68M	11.289
08/02/2021	0,21%	0,07	33,50	33,43	33,04	33,87	92M	12.866
05/02/2021	0,91%	0,30	33,43	33,22	33,04	33,77	97M	11.851
04/02/2021	1,25%	0,41	33,13	32,70	32,52	33,29	99M	11.978
03/02/2021	1,08%	0,35	32,72	32,47	32,42	32,98	80M	8.374
02/02/2021	2,57%	0,81	32,37	31,77	31,46	32,75	102M	17.640
01/02/2021	1,45%	0,45	31,56	31,54	31,03	31,75	57M	9.071
29/01/2021	-0,92%	-0,29	31,11	31,13	30,99	31,54	85M	12.039
28/01/2021	1,78%	0,55	31,40	30,85	30,74	31,65	146M	12.653
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	-	-	30,25	30,20	29,84	30,53	62M	7.362

Date,Open,High,Low,Close,Volume
11-Jun-21,29.94,29.94,29.02,29.10,30968435
10-Jun-21,29.19,29.95,29.18,29.86,50210588
09-Jun-21,29.86,29.86,29.04,29.09,50836116
08-Jun-21,29.96,29.99,29.58,29.75,26098042
07-Jun-21,29.84,30.08,29.73,29.98,37241591
04-Jun-21,29.56,29.87,29.23,29.87,24623034
02-Jun-21,29.61,29.93,29.42,29.53,61235245
01-Jun-21,28.87,29.59,28.83,29.55,41037124
31-May-21,29.02,29.23,28.55,28.71,36248709
28-May-21,29.25,29.53,28.59,29.01,98498832
27-May-21,29.26,29.43,28.96,29.40,138523366
26-May-21,29.11,29.65,29.07,29.25,66831879
25-May-21,28.99,29.30,28.82,29.09,50549654
24-May-21,28.99,29.26,28.89,28.92,28641940
21-May-21,28.70,28.96,28.50,28.80,60113461
20-May-21,28.48,28.95,28.38,28.76,55897815
19-May-21,27.70,28.85,27.70,28.56,71468256
18-May-21,27.98,28.17,27.77,27.89,56954028
17-May-21,28.44,28.44,27.84,28.00,35824451
14-May-21,28.00,28.59,27.93,28.37,41978505
13-May-21,27.39,28.19,27.27,27.86,46437812
12-May-21,27.84,27.89,27.16,27.21,52694569
11-May-21,27.48,28.25,27.27,28.23,53079416
10-May-21,28.18,28.20,27.64,27.65,61565521
07-May-21,27.53,28.27,27.42,28.05,60077741
06-May-21,27.22,27.44,27.02,27.44,64560573
05-May-21,27.65,27.66,26.90,27.30,72558049
04-May-21,27.63,27.85,27.27,27.52,83093229
03-May-21,27.97,28.26,27.63,27.63,69049976
30-Apr-21,30.40,30.57,29.35,29.35,98098252
29-Apr-21,30.23,30.81,30.20,30.52,69731258
28-Apr-21,30.14,30.30,29.92,30.28,90779567
27-Apr-21,30.37,30.51,30.00,30.00,74013037
26-Apr-21,31.19,31.19,30.25,30.45,40351836
23-Apr-21,30.63,30.71,30.29,30.68,84067613
22-Apr-21,30.98,31.03,30.37,30.49,59261296
20-Apr-21,30.89,31.17,30.46,30.72,116746137
19-Apr-21,31.00,31.39,30.74,31.00,56764954
16-Apr-21,30.23,31.25,30.23,31.23,75384460
15-Apr-21,30.28,30.89,30.22,30.55,66700062
14-Apr-21,30.30,30.75,30.24,30.48,78695113
13-Apr-21,30.26,30.73,30.18,30.45,64956067
12-Apr-21,30.15,30.83,30.02,30.65,58001259
09-Apr-21,30.18,30.55,29.93,30.00,78690739
08-Apr-21,30.79,30.88,30.35,30.49,63176747
07-Apr-21,30.98,31.27,30.54,30.64,45227915
06-Apr-21,30.65,31.33,30.56,31.12,67226760
05-Apr-21,30.40,31.00,30.14,30.60,65326377
01-Apr-21,30.62,30.70,29.90,30.02,98710599
31-Mar-21,30.49,30.81,30.27,30.42,88232164
30-Mar-21,29.61,30.33,29.61,30.09,72123420
29-Mar-21,29.68,30.01,29.41,29.82,42622743
26-Mar-21,30.50,30.50,29.57,30.27,121291070
25-Mar-21,29.85,30.95,29.70,30.77,134168010
24-Mar-21,30.75,30.80,29.93,30.00,67614983
23-Mar-21,30.68,31.20,30.63,30.75,56395578
22-Mar-21,31.21,31.85,30.84,31.10,48681263
19-Mar-21,30.72,31.71,30.49,31.68,79290420
18-Mar-21,30.94,31.30,30.44,30.56,49429572
17-Mar-21,30.31,31.44,30.07,31.25,100878282
16-Mar-21,29.89,30.51,29.87,30.37,54856213
15-Mar-21,29.71,30.20,29.71,29.89,31801664
12-Mar-21,29.35,29.98,29.25,29.86,42032939
11-Mar-21,29.83,30.06,29.47,29.71,75091679
10-Mar-21,28.73,29.70,28.66,29.50,111581783
09-Mar-21,28.26,28.91,28.26,28.58,112025993
08-Mar-21,28.93,29.20,28.29,28.47,57796112
05-Mar-21,29.52,29.64,28.88,29.39,79860361
04-Mar-21,29.34,30.17,29.05,29.50,104053009
03-Mar-21,28.47,29.27,28.01,29.04,98939587
02-Mar-21,28.05,28.83,27.38,28.68,76243027
01-Mar-21,28.97,29.14,27.92,28.05,90451610
26-Feb-21,29.58,29.86,28.70,28.86,86636042
25-Feb-21,29.99,30.20,29.39,29.46,66184261
24-Feb-21,30.72,30.86,29.94,29.99,106324467
23-Feb-21,30.50,30.80,29.88,30.48,153783549
22-Feb-21,31.43,31.63,29.91,30.35,272251484
19-Feb-21,32.66,33.15,32.50,32.63,84886383
18-Feb-21,32.72,33.08,32.33,32.75,74686030
17-Feb-21,33.47,33.47,32.50,32.86,75662189
12-Feb-21,33.86,33.86,33.37,33.50,45729461
11-Feb-21,33.67,33.95,33.47,33.75,52979386
10-Feb-21,33.68,34.07,33.35,33.60,93426969
09-Feb-21,33.48,33.97,33.36,33.78,67527118
08-Feb-21,33.43,33.87,33.04,33.50,91858346
05-Feb-21,33.22,33.77,33.04,33.43,97071231
04-Feb-21,32.70,33.29,32.52,33.13,98990772
03-Feb-21,32.47,32.98,32.42,32.72,80171470
02-Feb-21,31.77,32.75,31.46,32.37,102284464
01-Feb-21,31.54,31.75,31.03,31.56,56552520
29-Jan-21,31.13,31.54,30.99,31.11,84686795
28-Jan-21,30.85,31.65,30.74,31.40,145507297
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

*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
moedas e criptomoedas
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...