Cotação atual, histórico e gráfico do papel: CPFF11

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 CPFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	-0,15%	-0,10	68,70	68,34	68,08	69,15	1M	3.505
19/05/2022	0,01%	0,01	68,80	68,34	68,34	68,80	527K	1.686
18/05/2022	-0,65%	-0,45	68,79	69,51	68,12	69,51	660K	1.560
17/05/2022	0,67%	0,46	69,24	68,78	68,78	69,80	445K	1.457
16/05/2022	-1,04%	-0,72	68,78	68,61	68,59	69,29	649K	2.678
13/05/2022	-0,43%	-0,30	69,50	69,79	68,80	69,79	438K	1.037
12/05/2022	0,00%	0,00	69,80	69,75	68,30	69,80	643K	1.886
11/05/2022	0,72%	0,50	69,80	69,49	68,08	69,99	785K	1.734
10/05/2022	-1,00%	-0,70	69,30	69,01	67,42	69,49	1M	1.735
09/05/2022	-1,26%	-0,89	70,00	69,99	67,29	70,00	3M	5.812
06/05/2022	0,67%	0,47	70,89	69,90	69,41	70,89	1M	2.121

05/05/2022	1,28%	0,89	70,42	69,10	69,10	71,00	1M	4.097
04/05/2022	-1,08%	-0,76	69,53	70,29	69,19	70,94	811K	2.030
03/05/2022	-1,40%	-1,00	70,29	70,53	69,68	71,27	881K	1.729
02/05/2022	-0,28%	-0,20	71,29	71,49	70,47	71,74	414K	448
29/04/2022	1,26%	0,89	71,49	70,69	70,21	71,49	704K	412
28/04/2022	0,30%	0,21	70,60	69,90	69,10	70,67	786K	2.586
27/04/2022	0,53%	0,37	70,39	70,03	69,77	70,56	675K	1.687
26/04/2022	-0,69%	-0,49	70,02	70,56	69,85	70,70	624K	905
25/04/2022	-0,47%	-0,33	70,51	70,66	70,27	71,04	849K	1.015
22/04/2022	0,06%	0,04	70,84	70,98	70,67	72,70	861K	2.143
20/04/2022	-0,14%	-0,10	70,80	71,00	70,53	72,50	1M	6.567
19/04/2022	-0,13%	-0,09	70,90	70,99	70,80	71,45	747K	2.640
18/04/2022	-0,21%	-0,15	70,99	70,99	70,41	71,01	859K	796
14/04/2022	-0,07%	-0,05	71,14	71,67	70,55	71,67	986K	2.375
13/04/2022	-1,12%	-0,81	71,19	72,00	70,53	73,17	1M	2.892
12/04/2022	0,91%	0,65	72,00	71,34	71,00	72,00	674K	466
11/04/2022	-0,40%	-0,29	71,35	70,07	70,07	71,37	903K	762
08/04/2022	-0,10%	-0,07	71,64	71,01	71,01	71,78	894K	754
07/04/2022	0,15%	0,11	71,71	72,19	71,00	72,19	680K	2.289
06/04/2022	-0,62%	-0,45	71,60	72,06	71,00	72,46	2M	3.066
05/04/2022	0,39%	0,28	72,05	71,20	71,20	72,58	822K	841
04/04/2022	0,10%	0,07	71,77	71,70	71,60	72,18	2M	3.116
01/04/2022	0,39%	0,28	71,70	71,49	71,21	71,71	837K	2.850
31/03/2022	-0,08%	-0,06	71,42	70,02	70,01	71,48	462K	1.475
30/03/2022	2,29%	1,60	71,48	69,83	69,01	71,48	580K	483
29/03/2022	1,50%	1,03	69,88	68,85	68,85	70,53	543K	1.090
28/03/2022	-1,08%	-0,75	68,85	69,60	68,55	69,90	864K	763
25/03/2022	0,55%	0,38	69,60	69,00	68,58	69,60	1M	1.789
24/03/2022	0,26%	0,18	69,22	68,80	68,61	69,88	1M	3.357
23/03/2022	-0,66%	-0,46	69,04	69,12	68,55	69,79	590K	693
22/03/2022	2,16%	1,47	69,50	68,29	68,04	69,90	5M	2.207
21/03/2022	-0,12%	-0,08	68,03	68,11	67,89	68,86	567K	987
18/03/2022	-0,57%	-0,39	68,11	68,48	67,94	68,94	2M	2.502
17/03/2022	0,29%	0,20	68,50	68,30	68,15	69,40	1M	1.655
16/03/2022	-0,78%	-0,54	68,30	68,84	68,24	68,85	1M	826
15/03/2022	-0,23%	-0,16	68,84	68,50	68,24	68,98	646K	888
14/03/2022	-0,76%	-0,53	69,00	70,16	68,53	70,16	778K	1.226
11/03/2022	-0,06%	-0,04	69,53	69,57	69,00	70,49	1M	1.458
10/03/2022	-1,50%	-1,06	69,57	69,99	69,12	71,50	1M	1.397
09/03/2022	0,00%	0,00	70,63	70,54	69,98	70,63	563K	511
08/03/2022	-0,42%	-0,30	70,63	71,12	69,51	71,12	2M	1.330
07/03/2022	-0,24%	-0,17	70,93	71,10	70,28	71,10	675K	386
04/03/2022	0,14%	0,10	71,10	70,99	70,53	71,24	651K	1.068
03/03/2022	-0,03%	-0,02	71,00	70,11	70,11	71,00	1M	2.843
02/03/2022	-0,48%	-0,34	71,02	71,34	70,60	71,34	988K	1.397
25/02/2022	-0,40%	-0,29	71,36	71,65	70,02	71,70	1M	1.183
24/02/2022	0,21%	0,15	71,65	71,50	70,00	71,75	1M	2.059
23/02/2022	0,56%	0,40	71,50	71,20	70,59	71,68	11M	1.374
22/02/2022	-0,14%	-0,10	71,10	71,20	70,00	71,95	3M	1.171
21/02/2022	-0,39%	-0,28	71,20	71,48	70,68	71,90	1M	1.717
18/02/2022	0,14%	0,10	71,48	71,38	70,50	71,90	1M	1.475
17/02/2022	-0,15%	-0,11	71,38	71,99	70,87	71,99	302K	324
16/02/2022	-0,01%	-0,01	71,49	71,50	70,79	71,94	497K	1.470
15/02/2022	0,35%	0,25	71,50	72,10	70,67	72,24	845K	1.657
14/02/2022	0,08%	0,06	71,25	71,18	70,41	73,51	1M	2.362
11/02/2022	0,79%	0,56	71,19	70,63	70,63	71,20	382K	1.579
10/02/2022	-0,48%	-0,34	70,63	70,97	70,20	70,97	1M	1.882
09/02/2022	-0,74%	-0,53	70,97	71,09	70,07	71,10	1M	3.027
08/02/2022	0,39%	0,28	71,50	71,22	70,37	71,70	2M	2.575
07/02/2022	-0,48%	-0,34	71,22	71,61	70,84	71,96	1M	1.182
04/02/2022	0,08%	0,06	71,56	71,49	71,00	72,89	936K	717
03/02/2022	0,61%	0,43	71,50	70,72	70,67	72,96	553K	1.554
02/02/2022	-0,34%	-0,24	71,07	71,31	70,70	71,65	481K	1.654
01/02/2022	-0,92%	-0,66	71,31	71,96	70,46	72,00	1M	1.193
31/01/2022	0,26%	0,19	71,97	72,54	71,37	72,54	318K	199
28/01/2022	-0,29%	-0,21	71,78	70,92	70,11	72,16	1M	1.210
27/01/2022	-0,29%	-0,21	71,99	71,52	70,90	72,94	1M	1.235
26/01/2022	-2,76%	-2,05	72,20	72,10	71,60	72,70	1M	2.051
25/01/2022	0,75%	0,55	74,25	73,45	73,15	75,49	1M	2.740
24/01/2022	2,39%	1,72	73,70	70,63	70,63	75,75	2M	5.637
21/01/2022	0,46%	0,33	71,98	72,00	71,11	72,47	1M	1.749
20/01/2022	1,75%	1,23	71,65	70,70	70,11	72,58	1M	3.449
19/01/2022	0,60%	0,42	70,42	70,70	69,65	70,70	996K	1.367
18/01/2022	0,04%	0,03	70,00	69,82	69,55	70,19	2M	1.608
17/01/2022	0,14%	0,10	69,97	69,87	69,66	70,64	905K	1.342
14/01/2022	0,22%	0,15	69,87	69,94	69,75	70,26	604K	2.037
13/01/2022	0,49%	0,34	69,72	69,69	69,30	69,99	433K	880
12/01/2022	-0,17%	-0,12	69,38	69,69	69,25	69,70	1M	1.816
11/01/2022	-0,69%	-0,48	69,50	69,36	69,21	70,79	1M	1.763
10/01/2022	0,26%	0,18	69,98	70,27	69,30	70,27	641K	601
07/01/2022	0,06%	0,04	69,80	69,92	69,33	70,06	488K	1.430
06/01/2022	-0,06%	-0,04	69,76	70,00	69,31	70,10	2M	1.685
05/01/2022	-0,36%	-0,25	69,80	70,05	69,80	70,34	557K	946
04/01/2022	0,07%	0,05	70,05	70,00	69,99	70,65	512K	1.053
03/01/2022	0,00%	0,00	70,00	70,43	69,30	70,43	634K	817
30/12/2021	0,70%	0,49	70,00	69,51	69,40	70,91	1M	651
29/12/2021	-0,22%	-0,15	69,51	70,45	69,01	70,45	393K	268
28/12/2021	-1,26%	-0,89	69,66	70,50	69,44	71,43	894K	2.709
27/12/2021	-0,62%	-0,44	70,55	70,99	69,59	71,55	632K	1.069
23/12/2021	0,13%	0,09	70,99	71,24	70,19	71,85	803K	3.202
22/12/2021	1,42%	0,99	70,90	69,91	69,35	71,24	431K	2.050
21/12/2021	0,98%	0,68	69,91	69,23	69,23	70,97	415K	821
20/12/2021	-0,39%	-0,27	69,23	69,50	68,71	69,50	566K	1.237
17/12/2021	0,27%	0,19	69,50	69,40	68,58	69,50	1M	1.602
16/12/2021	-1,11%	-0,78	69,31	70,09	69,30	70,59	3M	2.346
15/12/2021	-0,07%	-0,05	70,09	70,44	69,30	70,80	1M	3.329
14/12/2021	0,66%	0,46	70,14	69,80	69,30	70,45	1M	3.642
13/12/2021	-1,09%	-0,77	69,68	70,04	69,30	70,45	1M	2.368
10/12/2021	0,33%	0,23	70,45	69,70	69,24	71,42	2M	5.367
09/12/2021	-0,40%	-0,28	70,22	69,50	69,00	71,49	2M	4.932
08/12/2021	-1,26%	-0,90	70,50	70,99	69,54	71,90	1M	4.069
07/12/2021	0,46%	0,33	71,40	71,01	70,10	72,50	891K	1.493
06/12/2021	-0,74%	-0,53	71,07	71,59	70,46	72,46	698K	1.288
03/12/2021	3,32%	2,30	71,60	69,29	69,02	72,50	2M	3.937
02/12/2021	-0,72%	-0,50	69,30	69,80	68,00	70,31	423K	744
01/12/2021	1,16%	0,80	69,80	68,17	68,17	71,15	734K	3.613
30/11/2021	0,57%	0,39	69,00	68,98	67,62	72,37	608K	1.571
29/11/2021	1,00%	0,68	68,61	67,29	67,25	69,78	552K	1.584
26/11/2021	-0,54%	-0,37	67,93	68,30	67,09	68,30	646K	503
25/11/2021	-1,01%	-0,70	68,30	68,31	67,91	69,21	705K	1.363
24/11/2021	0,20%	0,14	69,00	68,88	68,06	69,43	877K	1.242
23/11/2021	-0,92%	-0,64	68,86	69,59	68,50	69,88	842K	1.771
22/11/2021	-0,29%	-0,20	69,50	69,35	69,28	70,01	468K	930
19/11/2021	-0,14%	-0,10	69,70	69,60	69,15	70,01	816K	2.114
18/11/2021	-1,88%	-1,34	69,80	71,14	69,12	71,14	1M	1.404
17/11/2021	0,82%	0,58	71,14	70,20	69,80	71,72	949K	2.023
16/11/2021	-0,62%	-0,44	70,56	70,46	70,04	72,84	1M	3.597
12/11/2021	-0,43%	-0,31	71,00	71,00	70,45	71,34	727K	827
11/11/2021	-1,44%	-1,04	71,31	70,24	70,04	71,97	2M	4.247
10/11/2021	-2,14%	-1,58	72,35	73,41	71,11	73,79	1M	1.847
09/11/2021	-1,88%	-1,42	73,93	75,84	73,93	76,45	507K	860
08/11/2021	-0,57%	-0,43	75,35	75,99	75,21	76,70	383K	641
05/11/2021	-	-	75,78	77,00	75,61	77,51	7M	1.209

Date,Open,High,Low,Close,Volume
20-May-22,68.34,69.15,68.08,68.70,1308986
19-May-22,68.34,68.80,68.34,68.80,527412
18-May-22,69.51,69.51,68.12,68.79,660124
17-May-22,68.78,69.80,68.78,69.24,444532
16-May-22,68.61,69.29,68.59,68.78,649467
13-May-22,69.79,69.79,68.80,69.50,437620
12-May-22,69.75,69.80,68.30,69.80,642540
11-May-22,69.49,69.99,68.08,69.80,785039
10-May-22,69.01,69.49,67.42,69.30,1044872
09-May-22,69.99,70.00,67.29,70.00,2793572
06-May-22,69.90,70.89,69.41,70.89,1049093
05-May-22,69.10,71.00,69.10,70.42,1293290
04-May-22,70.29,70.94,69.19,69.53,810563
03-May-22,70.53,71.27,69.68,70.29,880977
02-May-22,71.49,71.74,70.47,71.29,414009
29-Apr-22,70.69,71.49,70.21,71.49,703542
28-Apr-22,69.90,70.67,69.10,70.60,786050
27-Apr-22,70.03,70.56,69.77,70.39,675216
26-Apr-22,70.56,70.70,69.85,70.02,623815
25-Apr-22,70.66,71.04,70.27,70.51,849451
22-Apr-22,70.98,72.70,70.67,70.84,861345
20-Apr-22,71.00,72.50,70.53,70.80,1013471
19-Apr-22,70.99,71.45,70.80,70.90,746602
18-Apr-22,70.99,71.01,70.41,70.99,859194
14-Apr-22,71.67,71.67,70.55,71.14,986494
13-Apr-22,72.00,73.17,70.53,71.19,1310912
12-Apr-22,71.34,72.00,71.00,72.00,674203
11-Apr-22,70.07,71.37,70.07,71.35,903351
08-Apr-22,71.01,71.78,71.01,71.64,893706
07-Apr-22,72.19,72.19,71.00,71.71,679650
06-Apr-22,72.06,72.46,71.00,71.60,1731624
05-Apr-22,71.20,72.58,71.20,72.05,821911
04-Apr-22,71.70,72.18,71.60,71.77,1796989
01-Apr-22,71.49,71.71,71.21,71.70,836955
31-Mar-22,70.02,71.48,70.01,71.42,462188
30-Mar-22,69.83,71.48,69.01,71.48,579768
29-Mar-22,68.85,70.53,68.85,69.88,542514
28-Mar-22,69.60,69.90,68.55,68.85,863651
25-Mar-22,69.00,69.60,68.58,69.60,1356141
24-Mar-22,68.80,69.88,68.61,69.22,1070879
23-Mar-22,69.12,69.79,68.55,69.04,589856
22-Mar-22,68.29,69.90,68.04,69.50,4950409
21-Mar-22,68.11,68.86,67.89,68.03,566750
18-Mar-22,68.48,68.94,67.94,68.11,1566881
17-Mar-22,68.30,69.40,68.15,68.50,1305784
16-Mar-22,68.84,68.85,68.24,68.30,1120156
15-Mar-22,68.50,68.98,68.24,68.84,645936
14-Mar-22,70.16,70.16,68.53,69.00,777510
11-Mar-22,69.57,70.49,69.00,69.53,1207917
10-Mar-22,69.99,71.50,69.12,69.57,1426607
09-Mar-22,70.54,70.63,69.98,70.63,563016
08-Mar-22,71.12,71.12,69.51,70.63,1700525
07-Mar-22,71.10,71.10,70.28,70.93,674680
04-Mar-22,70.99,71.24,70.53,71.10,650839
03-Mar-22,70.11,71.00,70.11,71.00,1304524
02-Mar-22,71.34,71.34,70.60,71.02,987928
25-Feb-22,71.65,71.70,70.02,71.36,1156286
24-Feb-22,71.50,71.75,70.00,71.65,1054164
23-Feb-22,71.20,71.68,70.59,71.50,10935312
22-Feb-22,71.20,71.95,70.00,71.10,2960645
21-Feb-22,71.48,71.90,70.68,71.20,1323115
18-Feb-22,71.38,71.90,70.50,71.48,1382292
17-Feb-22,71.99,71.99,70.87,71.38,302292
16-Feb-22,71.50,71.94,70.79,71.49,496975
15-Feb-22,72.10,72.24,70.67,71.50,844838
14-Feb-22,71.18,73.51,70.41,71.25,1081897
11-Feb-22,70.63,71.20,70.63,71.19,382216
10-Feb-22,70.97,70.97,70.20,70.63,1061314
09-Feb-22,71.09,71.10,70.07,70.97,1359876
08-Feb-22,71.22,71.70,70.37,71.50,1505566
07-Feb-22,71.61,71.96,70.84,71.22,1372972
04-Feb-22,71.49,72.89,71.00,71.56,936437
03-Feb-22,70.72,72.96,70.67,71.50,553135
02-Feb-22,71.31,71.65,70.70,71.07,481203
01-Feb-22,71.96,72.00,70.46,71.31,1103774
31-Jan-22,72.54,72.54,71.37,71.97,317728
28-Jan-22,70.92,72.16,70.11,71.78,1191735
27-Jan-22,71.52,72.94,70.90,71.99,1056889
26-Jan-22,72.10,72.70,71.60,72.20,1098400
25-Jan-22,73.45,75.49,73.15,74.25,1167242
24-Jan-22,70.63,75.75,70.63,73.70,1684680
21-Jan-22,72.00,72.47,71.11,71.98,1248157
20-Jan-22,70.70,72.58,70.11,71.65,1129744
19-Jan-22,70.70,70.70,69.65,70.42,996330
18-Jan-22,69.82,70.19,69.55,70.00,1875087
17-Jan-22,69.87,70.64,69.66,69.97,904546
14-Jan-22,69.94,70.26,69.75,69.87,604322
13-Jan-22,69.69,69.99,69.30,69.72,433320
12-Jan-22,69.69,69.70,69.25,69.38,1239664
11-Jan-22,69.36,70.79,69.21,69.50,1062665
10-Jan-22,70.27,70.27,69.30,69.98,641135
07-Jan-22,69.92,70.06,69.33,69.80,488209
06-Jan-22,70.00,70.10,69.31,69.76,2333136
05-Jan-22,70.05,70.34,69.80,69.80,557037
04-Jan-22,70.00,70.65,69.99,70.05,511691
03-Jan-22,70.43,70.43,69.30,70.00,633594
30-Dec-21,69.51,70.91,69.40,70.00,1271069
29-Dec-21,70.45,70.45,69.01,69.51,392715
28-Dec-21,70.50,71.43,69.44,69.66,893615
27-Dec-21,70.99,71.55,69.59,70.55,632374
23-Dec-21,71.24,71.85,70.19,70.99,803314
22-Dec-21,69.91,71.24,69.35,70.90,431112
21-Dec-21,69.23,70.97,69.23,69.91,414699
20-Dec-21,69.50,69.50,68.71,69.23,566326
17-Dec-21,69.40,69.50,68.58,69.50,1145757
16-Dec-21,70.09,70.59,69.30,69.31,3249944
15-Dec-21,70.44,70.80,69.30,70.09,1272643
14-Dec-21,69.80,70.45,69.30,70.14,1106721
13-Dec-21,70.04,70.45,69.30,69.68,1358736
10-Dec-21,69.70,71.42,69.24,70.45,1780375
09-Dec-21,69.50,71.49,69.00,70.22,1719525
08-Dec-21,70.99,71.90,69.54,70.50,1329253
07-Dec-21,71.01,72.50,70.10,71.40,891220
06-Dec-21,71.59,72.46,70.46,71.07,698488
03-Dec-21,69.29,72.50,69.02,71.60,1703679
02-Dec-21,69.80,70.31,68.00,69.30,422969
01-Dec-21,68.17,71.15,68.17,69.80,733945
30-Nov-21,68.98,72.37,67.62,69.00,607790
29-Nov-21,67.29,69.78,67.25,68.61,551692
26-Nov-21,68.30,68.30,67.09,67.93,645521
25-Nov-21,68.31,69.21,67.91,68.30,705176
24-Nov-21,68.88,69.43,68.06,69.00,876981
23-Nov-21,69.59,69.88,68.50,68.86,842486
22-Nov-21,69.35,70.01,69.28,69.50,468431
19-Nov-21,69.60,70.01,69.15,69.70,815944
18-Nov-21,71.14,71.14,69.12,69.80,1203861
17-Nov-21,70.20,71.72,69.80,71.14,948729
16-Nov-21,70.46,72.84,70.04,70.56,1187780
12-Nov-21,71.00,71.34,70.45,71.00,727176
11-Nov-21,70.24,71.97,70.04,71.31,1654831
10-Nov-21,73.41,73.79,71.11,72.35,1114634
09-Nov-21,75.84,76.45,73.93,73.93,507113
08-Nov-21,75.99,76.70,75.21,75.35,382600
05-Nov-21,77.00,77.51,75.61,75.78,7333735

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CPFF11

cotações, gráficos e mais...