Cotação atual, histórico e gráfico do papel: CPFE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,92% | 0,29 | 31,79 | 31,69 | 30,90 | 31,82 | 36M | 2.598 |
| 20/02/2019 | -0,88% | -0,28 | 31,50 | 31,78 | 31,40 | 31,80 | 35M | 1.410 |
| 19/02/2019 | 0,57% | 0,18 | 31,78 | 31,65 | 31,27 | 31,92 | 12M | 1.766 |
| 18/02/2019 | -0,16% | -0,05 | 31,60 | 31,75 | 31,14 | 31,81 | 8M | 1.379 |
| 15/02/2019 | -1,00% | -0,32 | 31,65 | 31,89 | 31,43 | 31,96 | 10M | 1.434 |
| 14/02/2019 | 1,01% | 0,32 | 31,97 | 31,66 | 31,00 | 31,97 | 20M | 1.923 |
| 13/02/2019 | 5,89% | 1,76 | 31,65 | 30,10 | 29,68 | 31,65 | 69M | 4.757 |
| 12/02/2019 | 0,30% | 0,09 | 29,89 | 29,83 | 29,10 | 30,13 | 40M | 4.921 |
| 11/02/2019 | -1,59% | -0,48 | 29,80 | 30,32 | 29,54 | 30,46 | 18M | 2.153 |
| 08/02/2019 | -0,23% | -0,07 | 30,28 | 30,35 | 29,78 | 30,35 | 19M | 2.251 |
| 07/02/2019 | -1,11% | -0,34 | 30,35 | 30,56 | 29,59 | 30,75 | 23M | 1.872 |
| 06/02/2019 | -1,00% | -0,31 | 30,69 | 30,99 | 30,51 | 31,04 | 12M | 1.272 |
| 05/02/2019 | -0,39% | -0,12 | 31,00 | 31,12 | 30,65 | 31,31 | 27M | 2.527 |
| 04/02/2019 | 0,06% | 0,02 | 31,12 | 31,65 | 30,97 | 31,65 | 15M | 2.165 |
| 01/02/2019 | -4,60% | -1,50 | 31,10 | 32,60 | 30,93 | 32,79 | 83M | 6.207 |
| 31/01/2019 | 1,72% | 0,55 | 32,60 | 32,35 | 32,32 | 32,84 | 29M | 2.680 |
| 30/01/2019 | 2,79% | 0,87 | 32,05 | 31,49 | 31,25 | 32,21 | 65M | 4.564 |
| 29/01/2019 | -0,03% | -0,01 | 31,18 | 31,21 | 30,73 | 31,37 | 51M | 2.049 |
| 28/01/2019 | 0,61% | 0,19 | 31,19 | 30,83 | 30,63 | 31,24 | 21M | 2.534 |
| 24/01/2019 | 0,00% | 0,00 | 31,00 | 31,10 | 30,80 | 31,15 | 31M | 2.936 |
| 23/01/2019 | 0,03% | 0,01 | 31,00 | 31,00 | 30,90 | 31,15 | 27M | 2.322 |
| 22/01/2019 | 0,85% | 0,26 | 30,99 | 30,84 | 30,42 | 31,00 | 38M | 3.041 |
| 21/01/2019 | 0,75% | 0,23 | 30,73 | 30,50 | 30,27 | 30,89 | 18M | 1.631 |
| 18/01/2019 | 5,54% | 1,60 | 30,50 | 28,97 | 28,97 | 30,63 | 60M | 4.921 |
| 17/01/2019 | 2,63% | 0,74 | 28,90 | 28,27 | 28,14 | 29,00 | 20M | 2.279 |
| 16/01/2019 | 0,61% | 0,17 | 28,16 | 28,11 | 27,93 | 28,29 | 21M | 1.983 |
| 15/01/2019 | -0,43% | -0,12 | 27,99 | 28,18 | 27,90 | 28,28 | 22M | 2.277 |
| 14/01/2019 | -0,67% | -0,19 | 28,11 | 28,30 | 27,91 | 28,38 | 23M | 2.662 |
| 11/01/2019 | -0,70% | -0,20 | 28,30 | 28,49 | 28,02 | 28,49 | 16M | 2.102 |
| 10/01/2019 | -0,35% | -0,10 | 28,50 | 28,57 | 28,20 | 28,68 | 9M | 1.212 |
| 09/01/2019 | 1,06% | 0,30 | 28,60 | 28,28 | 28,14 | 28,63 | 13M | 2.040 |
| 08/01/2019 | 0,07% | 0,02 | 28,30 | 28,38 | 28,11 | 28,52 | 9M | 1.381 |
| 07/01/2019 | -1,29% | -0,37 | 28,28 | 28,50 | 28,14 | 28,76 | 27M | 2.318 |
| 04/01/2019 | 0,21% | 0,06 | 28,65 | 28,35 | 28,25 | 28,74 | 20M | 2.125 |
| 03/01/2019 | -1,21% | -0,35 | 28,59 | 28,69 | 28,21 | 28,91 | 30M | 4.372 |
| 02/01/2019 | 0,31% | 0,09 | 28,94 | 28,70 | 28,60 | 28,95 | 13M | 1.111 |
| 28/12/2018 | 1,30% | 0,37 | 28,85 | 28,51 | 28,26 | 28,89 | 15M | 1.668 |
| 27/12/2018 | 0,99% | 0,28 | 28,48 | 28,19 | 28,12 | 28,54 | 18M | 1.572 |
| 26/12/2018 | 0,75% | 0,21 | 28,20 | 27,93 | 27,61 | 28,20 | 18M | 1.129 |
| 21/12/2018 | 0,97% | 0,27 | 27,99 | 28,00 | 27,64 | 28,00 | 13M | 1.735 |
| 20/12/2018 | 0,84% | 0,23 | 27,72 | 27,77 | 27,10 | 27,92 | 19M | 1.544 |
| 19/12/2018 | 1,89% | 0,51 | 27,49 | 26,98 | 26,75 | 27,89 | 21M | 1.940 |
| 18/12/2018 | -0,04% | -0,01 | 26,98 | 27,14 | 26,81 | 27,29 | 10M | 856 |
| 17/12/2018 | -0,77% | -0,21 | 26,99 | 27,20 | 26,81 | 27,40 | 9M | 1.013 |
| 14/12/2018 | 0,37% | 0,10 | 27,20 | 27,00 | 26,82 | 27,20 | 9M | 782 |
| 13/12/2018 | 0,37% | 0,10 | 27,10 | 27,01 | 26,71 | 27,24 | 7M | 1.103 |
| 12/12/2018 | 1,31% | 0,35 | 27,00 | 26,66 | 26,50 | 27,00 | 10M | 890 |
| 11/12/2018 | 0,60% | 0,16 | 26,65 | 26,54 | 26,25 | 26,83 | 6M | 932 |
| 10/12/2018 | -0,67% | -0,18 | 26,49 | 26,54 | 26,31 | 26,59 | 5M | 672 |
| 07/12/2018 | -0,41% | -0,11 | 26,67 | 26,95 | 26,51 | 27,00 | 7M | 1.286 |
| 06/12/2018 | -0,59% | -0,16 | 26,78 | 26,81 | 26,56 | 27,10 | 12M | 1.107 |
| 05/12/2018 | 0,04% | 0,01 | 26,94 | 26,97 | 26,81 | 27,15 | 11M | 1.245 |
| 04/12/2018 | -0,04% | -0,01 | 26,93 | 27,00 | 26,76 | 27,00 | 10M | 575 |
| 03/12/2018 | 0,15% | 0,04 | 26,94 | 27,25 | 26,80 | 27,40 | 4M | 696 |
| 30/11/2018 | -1,07% | -0,29 | 26,90 | 27,24 | 26,71 | 27,40 | 9M | 1.134 |
| 29/11/2018 | 4,58% | 1,19 | 27,19 | 26,01 | 25,82 | 27,41 | 24M | 2.429 |
| 28/11/2018 | 1,21% | 0,31 | 26,00 | 25,69 | 25,51 | 26,13 | 25M | 3.459 |
| 27/11/2018 | -1,15% | -0,30 | 25,69 | 26,00 | 25,45 | 26,20 | 11M | 1.032 |
| 26/11/2018 | -0,76% | -0,20 | 25,99 | 26,38 | 25,79 | 26,44 | 4M | 628 |
| 23/11/2018 | -0,38% | -0,10 | 26,19 | 26,39 | 25,82 | 26,47 | 8M | 1.132 |
| 22/11/2018 | -0,04% | -0,01 | 26,29 | 26,63 | 26,11 | 26,63 | 6M | 847 |
| 21/11/2018 | -1,13% | -0,30 | 26,30 | 26,59 | 26,01 | 26,80 | 10M | 1.367 |
| 19/11/2018 | 0,00% | 0,00 | 26,60 | 26,65 | 26,38 | 26,80 | 4M | 756 |
| 16/11/2018 | 0,42% | 0,11 | 26,60 | 26,29 | 26,29 | 26,89 | 8M | 1.148 |
| 14/11/2018 | 1,34% | 0,35 | 26,49 | 26,27 | 26,10 | 26,49 | 9M | 1.588 |
| 13/11/2018 | 0,73% | 0,19 | 26,14 | 26,06 | 25,73 | 26,19 | 12M | 1.051 |
| 12/11/2018 | 0,15% | 0,04 | 25,95 | 25,91 | 25,74 | 26,10 | 6M | 1.154 |
| 09/11/2018 | -0,35% | -0,09 | 25,91 | 26,05 | 25,65 | 26,12 | 6M | 861 |
| 08/11/2018 | 0,70% | 0,18 | 26,00 | 26,00 | 25,84 | 26,21 | 4M | 684 |
| 07/11/2018 | -0,69% | -0,18 | 25,82 | 26,14 | 25,69 | 26,19 | 5M | 960 |
| 06/11/2018 | -0,12% | -0,03 | 26,00 | 25,90 | 25,76 | 26,17 | 5M | 633 |
| 05/11/2018 | 1,36% | 0,35 | 26,03 | 25,59 | 25,40 | 26,39 | 11M | 1.560 |
| 01/11/2018 | 2,11% | 0,53 | 25,68 | 25,25 | 25,16 | 25,68 | 8M | 831 |
| 31/10/2018 | 1,09% | 0,27 | 25,15 | 24,75 | 24,75 | 25,25 | 11M | 1.450 |
| 30/10/2018 | -0,08% | -0,02 | 24,88 | 25,19 | 24,66 | 25,20 | 8M | 1.125 |
| 29/10/2018 | -1,58% | -0,40 | 24,90 | 25,69 | 24,67 | 25,87 | 14M | 1.754 |
| 26/10/2018 | 1,20% | 0,30 | 25,30 | 25,16 | 24,90 | 25,30 | 7M | 828 |
| 25/10/2018 | 0,00% | 0,00 | 25,00 | 25,01 | 24,95 | 25,26 | 7M | 987 |
| 24/10/2018 | -0,28% | -0,07 | 25,00 | 25,23 | 24,82 | 25,31 | 7M | 1.432 |
| 23/10/2018 | -0,91% | -0,23 | 25,07 | 25,21 | 24,93 | 25,35 | 9M | 1.065 |
| 22/10/2018 | 0,00% | 0,00 | 25,30 | 25,77 | 25,10 | 25,77 | 9M | 1.178 |
| 19/10/2018 | 0,00% | 0,00 | 25,30 | 25,98 | 25,12 | 25,98 | 9M | 1.050 |
| 18/10/2018 | -1,98% | -0,51 | 25,30 | 25,75 | 25,05 | 25,93 | 17M | 1.919 |
| 17/10/2018 | 1,61% | 0,41 | 25,81 | 25,20 | 25,02 | 25,81 | 15M | 2.093 |
| 16/10/2018 | 0,99% | 0,25 | 25,40 | 25,37 | 25,21 | 25,59 | 6M | 920 |
| 15/10/2018 | 1,53% | 0,38 | 25,15 | 24,86 | 24,53 | 25,40 | 6M | 1.191 |
| 11/10/2018 | 1,81% | 0,44 | 24,77 | 24,71 | 24,42 | 24,89 | 15M | 1.382 |
| 10/10/2018 | -1,34% | -0,33 | 24,33 | 24,81 | 23,90 | 24,81 | 9M | 2.145 |
| 09/10/2018 | -1,71% | -0,43 | 24,66 | 25,21 | 24,58 | 25,33 | 12M | 1.989 |
| 08/10/2018 | -1,72% | -0,44 | 25,09 | 25,90 | 24,91 | 26,19 | 16M | 2.353 |
| 05/10/2018 | 0,12% | 0,03 | 25,53 | 25,60 | 25,36 | 25,74 | 31M | 2.443 |
| 04/10/2018 | 3,41% | 0,84 | 25,50 | 24,88 | 24,50 | 25,71 | 22M | 1.393 |
| 03/10/2018 | 3,22% | 0,77 | 24,66 | 24,00 | 24,00 | 24,84 | 26M | 2.779 |
| 02/10/2018 | 0,93% | 0,22 | 23,89 | 23,74 | 23,68 | 23,90 | 5M | 874 |
| 01/10/2018 | -0,84% | -0,20 | 23,67 | 23,84 | 23,50 | 23,98 | 5M | 974 |
| 28/09/2018 | 0,34% | 0,08 | 23,87 | 23,65 | 23,38 | 24,12 | 13M | 1.675 |
| 27/09/2018 | -0,08% | -0,02 | 23,79 | 23,78 | 23,72 | 23,95 | 4M | 845 |
| 26/09/2018 | 0,34% | 0,08 | 23,81 | 23,80 | 23,50 | 23,81 | 5M | 892 |
| 25/09/2018 | 0,13% | 0,03 | 23,73 | 23,60 | 23,34 | 23,83 | 9M | 1.100 |
| 24/09/2018 | -0,25% | -0,06 | 23,70 | 23,82 | 23,41 | 23,82 | 7M | 1.157 |
| 21/09/2018 | -0,38% | -0,09 | 23,76 | 23,91 | 23,60 | 24,10 | 10M | 1.323 |
Date,Open,High,Low,Close,Volume
21-Feb-19,31.69,31.82,30.90,31.79,35891234
20-Feb-19,31.78,31.80,31.40,31.50,35248510
19-Feb-19,31.65,31.92,31.27,31.78,11574828
18-Feb-19,31.75,31.81,31.14,31.60,7587918
15-Feb-19,31.89,31.96,31.43,31.65,9999096
14-Feb-19,31.66,31.97,31.00,31.97,19645247
13-Feb-19,30.10,31.65,29.68,31.65,68781205
12-Feb-19,29.83,30.13,29.10,29.89,40343189
11-Feb-19,30.32,30.46,29.54,29.80,18454417
08-Feb-19,30.35,30.35,29.78,30.28,18847315
07-Feb-19,30.56,30.75,29.59,30.35,23226570
06-Feb-19,30.99,31.04,30.51,30.69,11712851
05-Feb-19,31.12,31.31,30.65,31.00,26989269
04-Feb-19,31.65,31.65,30.97,31.12,15236971
01-Feb-19,32.60,32.79,30.93,31.10,83157467
31-Jan-19,32.35,32.84,32.32,32.60,28665011
30-Jan-19,31.49,32.21,31.25,32.05,64844176
29-Jan-19,31.21,31.37,30.73,31.18,51068940
28-Jan-19,30.83,31.24,30.63,31.19,21254939
24-Jan-19,31.10,31.15,30.80,31.00,31105651
23-Jan-19,31.00,31.15,30.90,31.00,27210350
22-Jan-19,30.84,31.00,30.42,30.99,37771391
21-Jan-19,30.50,30.89,30.27,30.73,17599166
18-Jan-19,28.97,30.63,28.97,30.50,59654444
17-Jan-19,28.27,29.00,28.14,28.90,20277978
16-Jan-19,28.11,28.29,27.93,28.16,20825525
15-Jan-19,28.18,28.28,27.90,27.99,21842860
14-Jan-19,28.30,28.38,27.91,28.11,22938584
11-Jan-19,28.49,28.49,28.02,28.30,16038668
10-Jan-19,28.57,28.68,28.20,28.50,9270589
09-Jan-19,28.28,28.63,28.14,28.60,12540732
08-Jan-19,28.38,28.52,28.11,28.30,9440403
07-Jan-19,28.50,28.76,28.14,28.28,26552146
04-Jan-19,28.35,28.74,28.25,28.65,19611868
03-Jan-19,28.69,28.91,28.21,28.59,30474085
02-Jan-19,28.70,28.95,28.60,28.94,13146705
28-Dec-18,28.51,28.89,28.26,28.85,14673744
27-Dec-18,28.19,28.54,28.12,28.48,18196489
26-Dec-18,27.93,28.20,27.61,28.20,18136604
21-Dec-18,28.00,28.00,27.64,27.99,12562643
20-Dec-18,27.77,27.92,27.10,27.72,18521680
19-Dec-18,26.98,27.89,26.75,27.49,20624598
18-Dec-18,27.14,27.29,26.81,26.98,9753114
17-Dec-18,27.20,27.40,26.81,26.99,8500495
14-Dec-18,27.00,27.20,26.82,27.20,8647717
13-Dec-18,27.01,27.24,26.71,27.10,7394913
12-Dec-18,26.66,27.00,26.50,27.00,10346629
11-Dec-18,26.54,26.83,26.25,26.65,5848726
10-Dec-18,26.54,26.59,26.31,26.49,4966085
07-Dec-18,26.95,27.00,26.51,26.67,7431494
06-Dec-18,26.81,27.10,26.56,26.78,12290960
05-Dec-18,26.97,27.15,26.81,26.94,11375497
04-Dec-18,27.00,27.00,26.76,26.93,10124235
03-Dec-18,27.25,27.40,26.80,26.94,4100360
30-Nov-18,27.24,27.40,26.71,26.90,9025065
29-Nov-18,26.01,27.41,25.82,27.19,23849308
28-Nov-18,25.69,26.13,25.51,26.00,25056753
27-Nov-18,26.00,26.20,25.45,25.69,10785016
26-Nov-18,26.38,26.44,25.79,25.99,4376490
23-Nov-18,26.39,26.47,25.82,26.19,7869750
22-Nov-18,26.63,26.63,26.11,26.29,5723258
21-Nov-18,26.59,26.80,26.01,26.30,10046972
19-Nov-18,26.65,26.80,26.38,26.60,4161437
16-Nov-18,26.29,26.89,26.29,26.60,7572981
14-Nov-18,26.27,26.49,26.10,26.49,9474964
13-Nov-18,26.06,26.19,25.73,26.14,12454041
12-Nov-18,25.91,26.10,25.74,25.95,6475136
09-Nov-18,26.05,26.12,25.65,25.91,5770586
08-Nov-18,26.00,26.21,25.84,26.00,4319053
07-Nov-18,26.14,26.19,25.69,25.82,4995981
06-Nov-18,25.90,26.17,25.76,26.00,4544742
05-Nov-18,25.59,26.39,25.40,26.03,10857754
01-Nov-18,25.25,25.68,25.16,25.68,8032724
31-Oct-18,24.75,25.25,24.75,25.15,10730422
30-Oct-18,25.19,25.20,24.66,24.88,7965684
29-Oct-18,25.69,25.87,24.67,24.90,13510909
26-Oct-18,25.16,25.30,24.90,25.30,6840028
25-Oct-18,25.01,25.26,24.95,25.00,6605886
24-Oct-18,25.23,25.31,24.82,25.00,6669026
23-Oct-18,25.21,25.35,24.93,25.07,8685876
22-Oct-18,25.77,25.77,25.10,25.30,9281904
19-Oct-18,25.98,25.98,25.12,25.30,9241474
18-Oct-18,25.75,25.93,25.05,25.30,16867200
17-Oct-18,25.20,25.81,25.02,25.81,14788437
16-Oct-18,25.37,25.59,25.21,25.40,6298472
15-Oct-18,24.86,25.40,24.53,25.15,6128779
11-Oct-18,24.71,24.89,24.42,24.77,14864500
10-Oct-18,24.81,24.81,23.90,24.33,9140488
09-Oct-18,25.21,25.33,24.58,24.66,11629151
08-Oct-18,25.90,26.19,24.91,25.09,16392752
05-Oct-18,25.60,25.74,25.36,25.53,31141650
04-Oct-18,24.88,25.71,24.50,25.50,22111769
03-Oct-18,24.00,24.84,24.00,24.66,26153998
02-Oct-18,23.74,23.90,23.68,23.89,4935907
01-Oct-18,23.84,23.98,23.50,23.67,4907157
28-Sep-18,23.65,24.12,23.38,23.87,13045565
27-Sep-18,23.78,23.95,23.72,23.79,4407059
26-Sep-18,23.80,23.81,23.50,23.81,4728425
25-Sep-18,23.60,23.83,23.34,23.73,8557943
24-Sep-18,23.82,23.82,23.41,23.70,6733055
21-Sep-18,23.91,24.10,23.60,23.76,10040105
20-Sep-18,23.68,23.87,23.59,23.85,10040105
19-Sep-18,23.65,23.71,23.35,23.64,10040105
18-Sep-18,23.98,24.04,23.46,23.72,10040105
17-Sep-18,24.19,24.19,23.77,23.98,10040105
14-Sep-18,24.24,24.39,23.72,24.08,10040105
13-Sep-18,23.73,24.28,23.53,24.28,10040105
12-Sep-18,23.21,23.52,23.16,23.49,10040105
11-Sep-18,23.26,23.31,23.00,23.20,10040105
10-Sep-18,23.45,23.55,23.04,23.31,10040105
06-Sep-18,23.31,23.50,23.00,23.23,10040105
05-Sep-18,22.70,23.49,22.59,23.28,10040105
04-Sep-18,22.99,23.19,22.46,22.80,10040105
03-Sep-18,22.00,23.21,21.89,23.00,10040105
31-Aug-18,21.84,22.10,21.53,22.10,10040105
30-Aug-18,21.86,22.09,21.76,21.90,10040105
29-Aug-18,21.64,22.07,21.60,21.96,10040105
28-Aug-18,21.71,21.84,21.45,21.63,10040105
27-Aug-18,21.72,21.84,21.60,21.75,10040105
24-Aug-18,21.63,21.93,21.63,21.72,10040105
23-Aug-18,21.93,21.93,21.55,21.66,10040105
22-Aug-18,21.65,21.98,21.55,21.91,10040105
21-Aug-18,21.76,21.83,21.53,21.71,10040105
20-Aug-18,21.85,21.87,21.65,21.85,10040105
17-Aug-18,21.60,21.85,21.60,21.85,10040105
16-Aug-18,21.81,21.94,21.57,21.79,10040105
15-Aug-18,21.84,21.90,21.63,21.80,10040105
14-Aug-18,21.46,21.90,21.46,21.90,10040105
13-Aug-18,21.28,21.48,21.15,21.45,10040105
10-Aug-18,21.41,21.51,21.30,21.30,10040105
09-Aug-18,21.68,21.78,21.55,21.60,10040105
08-Aug-18,21.89,21.96,21.65,21.75,10040105
07-Aug-18,22.05,22.05,21.80,21.89,10040105
06-Aug-18,22.05,22.10,21.85,21.90,10040105
*exoneração de responsabilidade