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
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	-1,98%	-1,53	75,78	77,00	75,61	77,51	7M	1.209
04/11/2021	1,16%	0,89	77,31	76,99	76,39	78,00	1M	1.468
03/11/2021	1,22%	0,92	76,42	75,52	74,74	77,64	749K	2.328
01/11/2021	0,08%	0,06	75,50	75,42	75,04	76,63	616K	1.192
29/10/2021	1,26%	0,94	75,44	75,20	74,36	75,45	762K	3.240
28/10/2021	-0,53%	-0,40	74,50	74,91	73,99	75,44	715K	708
27/10/2021	0,00%	0,00	74,90	74,30	73,05	75,45	1M	3.782
26/10/2021	-0,40%	-0,30	74,90	75,19	74,23	75,50	549K	760
25/10/2021	-1,27%	-0,97	75,20	76,17	74,20	76,70	1M	2.466
22/10/2021	-1,83%	-1,42	76,17	77,57	75,77	77,57	762K	1.619
21/10/2021	0,18%	0,14	77,59	77,44	76,70	77,90	1M	3.608
20/10/2021	-1,78%	-1,40	77,45	78,79	77,44	79,43	1M	3.595
19/10/2021	0,06%	0,05	78,85	78,81	78,35	79,05	904K	2.243
18/10/2021	0,28%	0,22	78,80	78,82	78,44	79,24	421K	1.058
15/10/2021	0,23%	0,18	78,58	78,40	78,04	79,49	871K	2.201
14/10/2021	-0,80%	-0,63	78,40	78,56	77,90	79,00	636K	2.377
13/10/2021	1,05%	0,82	79,03	78,25	77,60	79,50	1M	2.424
11/10/2021	-1,62%	-1,29	78,21	78,99	77,70	78,99	645K	1.721
08/10/2021	0,81%	0,64	79,50	79,46	78,90	80,50	505K	274
07/10/2021	-2,46%	-1,99	78,86	80,78	78,76	80,78	790K	948
06/10/2021	2,10%	1,66	80,85	79,16	78,60	80,88	2M	2.043
05/10/2021	0,61%	0,48	79,19	78,80	78,65	79,35	1M	1.327
04/10/2021	-1,48%	-1,18	78,71	79,11	78,60	80,05	769K	411
01/10/2021	0,93%	0,74	79,89	79,41	78,40	80,80	829K	1.946
30/09/2021	0,56%	0,44	79,15	78,72	78,72	79,79	485K	609
29/09/2021	0,27%	0,21	78,71	78,60	78,59	79,97	692K	1.571
28/09/2021	-2,07%	-1,66	78,50	80,14	78,50	80,14	569K	430
27/09/2021	-0,67%	-0,54	80,16	80,65	79,51	80,65	500K	1.319
24/09/2021	2,10%	1,66	80,70	78,79	78,78	81,46	2M	2.047
23/09/2021	0,27%	0,21	79,04	78,62	78,61	79,16	513K	1.961
22/09/2021	0,42%	0,33	78,83	78,50	78,50	79,15	654K	523
21/09/2021	-0,14%	-0,11	78,50	78,76	78,16	78,76	816K	1.195
20/09/2021	-0,67%	-0,53	78,61	79,14	78,61	79,16	614K	550
17/09/2021	1,15%	0,90	79,14	78,25	78,25	79,16	1M	2.150
16/09/2021	-0,81%	-0,64	78,24	78,70	78,21	79,16	551K	914
15/09/2021	0,81%	0,63	78,88	78,43	78,43	79,16	655K	1.925
14/09/2021	0,05%	0,04	78,25	78,60	78,15	79,11	1M	2.446
13/09/2021	-0,43%	-0,34	78,21	78,60	78,21	79,77	998K	4.059
10/09/2021	-2,06%	-1,65	78,55	79,02	78,10	79,77	1M	3.063
09/09/2021	0,19%	0,15	80,20	80,05	79,78	80,50	1M	2.243
08/09/2021	-1,05%	-0,85	80,05	81,27	80,02	81,28	818K	1.700
06/09/2021	-0,11%	-0,09	80,90	81,00	80,40	81,00	427K	243
03/09/2021	0,04%	0,03	80,99	80,98	80,37	80,99	802K	714
02/09/2021	0,02%	0,02	80,96	80,94	80,80	80,99	555K	537
01/09/2021	0,42%	0,34	80,94	80,59	80,56	81,00	765K	1.442
31/08/2021	-0,02%	-0,02	80,60	81,00	80,22	81,19	1M	1.805
30/08/2021	-0,69%	-0,56	80,62	80,29	80,27	81,14	984K	1.436
27/08/2021	0,26%	0,21	81,18	80,96	78,21	81,50	3M	2.648
26/08/2021	0,00%	0,00	80,97	80,80	80,32	81,93	598K	891
25/08/2021	-1,24%	-1,02	80,97	80,73	80,20	81,50	1M	1.060
24/08/2021	1,22%	0,99	81,99	80,97	80,45	82,00	1M	876
23/08/2021	0,01%	0,01	81,00	79,71	79,71	81,00	864K	1.238
20/08/2021	1,24%	0,99	80,99	80,00	79,11	81,20	2M	2.753
19/08/2021	-0,05%	-0,04	80,00	80,01	78,90	80,10	3M	4.392
18/08/2021	-0,07%	-0,06	80,04	80,30	79,00	81,50	2M	2.444
17/08/2021	-0,56%	-0,45	80,10	80,10	79,20	81,01	2M	1.848
16/08/2021	0,42%	0,34	80,55	80,48	80,00	80,85	1M	2.183
13/08/2021	-0,29%	-0,23	80,21	80,40	80,01	81,43	1M	2.327
12/08/2021	0,11%	0,09	80,44	80,39	80,36	80,99	1M	1.585
11/08/2021	-0,56%	-0,45	80,35	80,80	80,00	80,85	3M	3.883
10/08/2021	-0,05%	-0,04	80,80	79,64	79,64	81,09	1M	716
09/08/2021	0,42%	0,34	80,84	80,86	80,50	81,39	1M	1.274
06/08/2021	-0,01%	-0,01	80,50	81,04	80,50	81,53	1M	2.037
05/08/2021	-0,92%	-0,75	80,51	82,01	80,51	82,01	638K	783
04/08/2021	0,88%	0,71	81,26	80,97	80,63	82,01	720K	1.235
03/08/2021	-1,37%	-1,12	80,55	81,58	80,50	82,00	1M	1.473
02/08/2021	-0,52%	-0,43	81,67	82,10	81,35	82,40	730K	1.195
30/07/2021	1,35%	1,09	82,10	81,50	81,23	82,30	566K	2.806
29/07/2021	-0,60%	-0,49	81,01	81,55	81,00	82,19	1M	2.118
28/07/2021	-0,38%	-0,31	81,50	81,97	81,50	82,40	808K	2.226
27/07/2021	0,26%	0,21	81,81	81,79	81,50	81,98	619K	724
26/07/2021	-0,46%	-0,38	81,60	82,01	81,00	82,30	630K	496
23/07/2021	-0,69%	-0,57	81,98	82,17	81,74	82,59	793K	1.010
22/07/2021	0,67%	0,55	82,55	82,00	81,74	82,78	665K	294
21/07/2021	-0,41%	-0,34	82,00	82,44	81,90	82,90	958K	4.184
20/07/2021	-0,39%	-0,32	82,34	83,00	82,00	83,00	749K	520
19/07/2021	0,30%	0,25	82,66	82,70	82,37	83,00	823K	1.909
16/07/2021	1,02%	0,83	82,41	81,89	81,57	83,17	1M	489
15/07/2021	0,34%	0,28	81,58	81,39	81,39	81,95	724K	703
14/07/2021	0,32%	0,26	81,30	81,32	81,10	81,88	939K	1.110
13/07/2021	1,17%	0,94	81,04	80,29	79,55	81,32	887K	475
12/07/2021	-1,43%	-1,16	80,10	80,70	78,00	80,90	2M	1.692
08/07/2021	-0,16%	-0,13	81,26	80,75	80,75	81,99	1M	731
07/07/2021	-0,21%	-0,17	81,39	81,60	80,90	81,88	755K	1.132
06/07/2021	0,14%	0,11	81,56	81,45	81,31	82,00	792K	260
05/07/2021	0,30%	0,24	81,45	81,25	80,90	82,03	356K	1.089
02/07/2021	-0,36%	-0,29	81,21	81,55	80,75	82,18	1M	663
01/07/2021	-0,23%	-0,19	81,50	82,00	81,15	82,69	1M	2.892
30/06/2021	0,85%	0,69	81,69	81,01	81,01	81,97	489K	431
29/06/2021	3,74%	2,92	81,00	79,44	79,40	81,45	1M	1.129
28/06/2021	-2,03%	-1,62	78,08	79,70	75,22	79,70	3M	1.433
25/06/2021	-3,72%	-3,08	79,70	83,00	79,50	83,00	3M	1.176
24/06/2021	0,06%	0,05	82,78	82,95	82,70	83,20	1M	3.229
23/06/2021	0,25%	0,21	82,73	82,61	82,41	83,00	624K	286
22/06/2021	-0,34%	-0,28	82,52	82,80	82,52	83,40	657K	386
21/06/2021	-1,31%	-1,10	82,80	83,66	82,30	83,74	1M	1.119
18/06/2021	-0,12%	-0,10	83,90	83,99	82,66	84,00	1M	2.274
17/06/2021	0,18%	0,15	84,00	83,85	83,00	84,00	972K	1.550
16/06/2021	0,90%	0,75	83,85	83,00	82,80	83,85	928K	686
15/06/2021	-0,53%	-0,44	83,10	83,89	82,81	83,89	1M	431
14/06/2021	0,48%	0,40	83,54	83,35	82,09	83,60	2M	2.083
11/06/2021	0,36%	0,30	83,14	82,91	82,69	83,50	998K	784
10/06/2021	-1,36%	-1,14	82,84	83,18	82,51	83,25	931K	458
09/06/2021	0,48%	0,40	83,98	83,61	83,40	84,56	2M	1.618
08/06/2021	0,13%	0,11	83,58	83,58	83,32	84,45	864K	1.213
07/06/2021	0,23%	0,19	83,47	83,28	83,03	84,00	1M	867
04/06/2021	0,30%	0,25	83,28	82,95	82,70	84,40	1M	860
02/06/2021	0,23%	0,19	83,03	82,78	82,60	84,40	2M	1.706
01/06/2021	0,77%	0,63	82,84	82,60	82,60	83,17	643K	674
31/05/2021	-0,64%	-0,53	82,21	83,22	82,20	83,33	2M	3.157
28/05/2021	0,25%	0,21	82,74	82,86	82,64	83,28	806K	423
27/05/2021	-0,18%	-0,15	82,53	82,78	82,28	82,79	783K	2.795
26/05/2021	-0,54%	-0,45	82,68	83,18	82,12	83,25	2M	1.980
25/05/2021	0,16%	0,13	83,13	82,83	82,50	83,21	2M	2.236
24/05/2021	0,23%	0,19	83,00	82,89	81,90	83,19	1M	459
21/05/2021	-	-	82,81	83,06	82,40	83,30	837K	946

Date,Open,High,Low,Close,Volume
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
04-Nov-21,76.99,78.00,76.39,77.31,1066775
03-Nov-21,75.52,77.64,74.74,76.42,748974
01-Nov-21,75.42,76.63,75.04,75.50,616336
29-Oct-21,75.20,75.45,74.36,75.44,762443
28-Oct-21,74.91,75.44,73.99,74.50,715466
27-Oct-21,74.30,75.45,73.05,74.90,1424397
26-Oct-21,75.19,75.50,74.23,74.90,548592
25-Oct-21,76.17,76.70,74.20,75.20,1380047
22-Oct-21,77.57,77.57,75.77,76.17,762161
21-Oct-21,77.44,77.90,76.70,77.59,1179032
20-Oct-21,78.79,79.43,77.44,77.45,1251510
19-Oct-21,78.81,79.05,78.35,78.85,904215
18-Oct-21,78.82,79.24,78.44,78.80,420649
15-Oct-21,78.40,79.49,78.04,78.58,870816
14-Oct-21,78.56,79.00,77.90,78.40,636068
13-Oct-21,78.25,79.50,77.60,79.03,1396567
11-Oct-21,78.99,78.99,77.70,78.21,644537
08-Oct-21,79.46,80.50,78.90,79.50,504541
07-Oct-21,80.78,80.78,78.76,78.86,789752
06-Oct-21,79.16,80.88,78.60,80.85,2098551
05-Oct-21,78.80,79.35,78.65,79.19,1105660
04-Oct-21,79.11,80.05,78.60,78.71,768968
01-Oct-21,79.41,80.80,78.40,79.89,828911
30-Sep-21,78.72,79.79,78.72,79.15,485154
29-Sep-21,78.60,79.97,78.59,78.71,691862
28-Sep-21,80.14,80.14,78.50,78.50,569395
27-Sep-21,80.65,80.65,79.51,80.16,499580
24-Sep-21,78.79,81.46,78.78,80.70,1652423
23-Sep-21,78.62,79.16,78.61,79.04,512688
22-Sep-21,78.50,79.15,78.50,78.83,654448
21-Sep-21,78.76,78.76,78.16,78.50,815830
20-Sep-21,79.14,79.16,78.61,78.61,614020
17-Sep-21,78.25,79.16,78.25,79.14,1228986
16-Sep-21,78.70,79.16,78.21,78.24,551394
15-Sep-21,78.43,79.16,78.43,78.88,654841
14-Sep-21,78.60,79.11,78.15,78.25,1345617
13-Sep-21,78.60,79.77,78.21,78.21,998150
10-Sep-21,79.02,79.77,78.10,78.55,1239411
09-Sep-21,80.05,80.50,79.78,80.20,1396464
08-Sep-21,81.27,81.28,80.02,80.05,818054
06-Sep-21,81.00,81.00,80.40,80.90,427347
03-Sep-21,80.98,80.99,80.37,80.99,802453
02-Sep-21,80.94,80.99,80.80,80.96,554876
01-Sep-21,80.59,81.00,80.56,80.94,764636
31-Aug-21,81.00,81.19,80.22,80.60,1469306
30-Aug-21,80.29,81.14,80.27,80.62,984198
27-Aug-21,80.96,81.50,78.21,81.18,3167503
26-Aug-21,80.80,81.93,80.32,80.97,597959
25-Aug-21,80.73,81.50,80.20,80.97,1171529
24-Aug-21,80.97,82.00,80.45,81.99,1066913
23-Aug-21,79.71,81.00,79.71,81.00,863533
20-Aug-21,80.00,81.20,79.11,80.99,1511551
19-Aug-21,80.01,80.10,78.90,80.00,2763596
18-Aug-21,80.30,81.50,79.00,80.04,1817243
17-Aug-21,80.10,81.01,79.20,80.10,2201469
16-Aug-21,80.48,80.85,80.00,80.55,1138314
13-Aug-21,80.40,81.43,80.01,80.21,1405825
12-Aug-21,80.39,80.99,80.36,80.44,1117584
11-Aug-21,80.80,80.85,80.00,80.35,2585453
10-Aug-21,79.64,81.09,79.64,80.80,1064270
09-Aug-21,80.86,81.39,80.50,80.84,1181445
06-Aug-21,81.04,81.53,80.50,80.50,1247025
05-Aug-21,82.01,82.01,80.51,80.51,638107
04-Aug-21,80.97,82.01,80.63,81.26,720234
03-Aug-21,81.58,82.00,80.50,80.55,1327098
02-Aug-21,82.10,82.40,81.35,81.67,729633
30-Jul-21,81.50,82.30,81.23,82.10,566104
29-Jul-21,81.55,82.19,81.00,81.01,1060942
28-Jul-21,81.97,82.40,81.50,81.50,807557
27-Jul-21,81.79,81.98,81.50,81.81,618792
26-Jul-21,82.01,82.30,81.00,81.60,630214
23-Jul-21,82.17,82.59,81.74,81.98,793002
22-Jul-21,82.00,82.78,81.74,82.55,664701
21-Jul-21,82.44,82.90,81.90,82.00,958100
20-Jul-21,83.00,83.00,82.00,82.34,749174
19-Jul-21,82.70,83.00,82.37,82.66,823063
16-Jul-21,81.89,83.17,81.57,82.41,1036456
15-Jul-21,81.39,81.95,81.39,81.58,723806
14-Jul-21,81.32,81.88,81.10,81.30,938522
13-Jul-21,80.29,81.32,79.55,81.04,887380
12-Jul-21,80.70,80.90,78.00,80.10,2212816
08-Jul-21,80.75,81.99,80.75,81.26,1173408
07-Jul-21,81.60,81.88,80.90,81.39,754793
06-Jul-21,81.45,82.00,81.31,81.56,791926
05-Jul-21,81.25,82.03,80.90,81.45,356219
02-Jul-21,81.55,82.18,80.75,81.21,1152708
01-Jul-21,82.00,82.69,81.15,81.50,1018421
30-Jun-21,81.01,81.97,81.01,81.69,488552
29-Jun-21,79.44,81.45,79.40,81.00,1171177
28-Jun-21,79.70,79.70,75.22,78.08,2606028
25-Jun-21,83.00,83.00,79.50,79.70,3416756
24-Jun-21,82.95,83.20,82.70,82.78,1075501
23-Jun-21,82.61,83.00,82.41,82.73,624131
22-Jun-21,82.80,83.40,82.52,82.52,657032
21-Jun-21,83.66,83.74,82.30,82.80,1229792
18-Jun-21,83.99,84.00,82.66,83.90,1311609
17-Jun-21,83.85,84.00,83.00,84.00,971573
16-Jun-21,83.00,83.85,82.80,83.85,927600
15-Jun-21,83.89,83.89,82.81,83.10,1220966
14-Jun-21,83.35,83.60,82.09,83.54,1710989
11-Jun-21,82.91,83.50,82.69,83.14,997638
10-Jun-21,83.18,83.25,82.51,82.84,930898
09-Jun-21,83.61,84.56,83.40,83.98,2047154
08-Jun-21,83.58,84.45,83.32,83.58,864293
07-Jun-21,83.28,84.00,83.03,83.47,1052788
04-Jun-21,82.95,84.40,82.70,83.28,1355164
02-Jun-21,82.78,84.40,82.60,83.03,2253441
01-Jun-21,82.60,83.17,82.60,82.84,642593
31-May-21,83.22,83.33,82.20,82.21,2115278
28-May-21,82.86,83.28,82.64,82.74,806197
27-May-21,82.78,82.79,82.28,82.53,783399
26-May-21,83.18,83.25,82.12,82.68,1810572
25-May-21,82.83,83.21,82.50,83.13,1737230
24-May-21,82.89,83.19,81.90,83.00,1218987
21-May-21,83.06,83.30,82.40,82.81,836508

*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...