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
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	0,08%	0,07	82,81	83,06	82,40	83,30	837K	946
20/05/2021	-0,61%	-0,51	82,74	83,77	82,63	83,77	866K	1.238
19/05/2021	0,79%	0,65	83,25	82,81	82,45	84,20	2M	3.519
18/05/2021	-0,30%	-0,25	82,60	82,85	82,60	83,30	1M	915
17/05/2021	0,19%	0,16	82,85	82,98	82,42	84,50	746K	911
14/05/2021	0,47%	0,39	82,69	82,33	82,05	83,35	2M	1.176
13/05/2021	-0,04%	-0,03	82,30	82,22	82,02	82,88	760K	337
12/05/2021	0,39%	0,32	82,33	82,01	82,01	82,70	1M	669
11/05/2021	-0,95%	-0,79	82,01	82,30	81,70	82,40	1M	2.192
10/05/2021	0,12%	0,10	82,80	82,51	82,50	83,49	2M	2.196
07/05/2021	0,47%	0,39	82,70	82,48	82,48	83,52	2M	2.196
06/05/2021	-0,01%	-0,01	82,31	82,48	82,26	82,78	2M	1.009
05/05/2021	0,15%	0,12	82,32	82,39	82,11	82,70	832K	1.000
04/05/2021	-0,12%	-0,10	82,20	82,60	82,19	82,72	2M	2.049
03/05/2021	-0,12%	-0,10	82,30	82,50	82,30	82,84	1M	2.647
30/04/2021	-0,25%	-0,21	82,40	82,95	82,33	83,30	2M	2.768
29/04/2021	0,04%	0,03	82,61	82,99	82,16	83,10	1M	1.329
28/04/2021	-0,33%	-0,27	82,58	82,75	82,22	83,00	1M	3.092
27/04/2021	0,45%	0,37	82,85	82,52	82,46	83,35	1M	1.489
26/04/2021	0,39%	0,32	82,48	82,16	81,90	83,13	2M	1.534
23/04/2021	0,16%	0,13	82,16	82,21	82,10	82,80	794K	1.873
22/04/2021	-1,62%	-1,35	82,03	83,38	82,00	84,29	1M	2.016
20/04/2021	1,29%	1,06	83,38	82,39	82,00	84,30	3M	2.358
19/04/2021	0,50%	0,41	82,32	82,00	81,97	82,39	1M	1.430
16/04/2021	-0,43%	-0,35	81,91	82,06	81,90	82,30	818K	820
15/04/2021	-0,41%	-0,34	82,26	82,67	81,81	82,68	1M	2.910
14/04/2021	0,24%	0,20	82,60	82,76	82,05	82,76	1M	2.493
13/04/2021	0,11%	0,09	82,40	82,70	82,01	82,80	1M	1.382
12/04/2021	-0,83%	-0,69	82,31	82,52	81,95	82,65	1M	1.222
09/04/2021	0,12%	0,10	83,00	82,89	82,58	83,37	865K	1.159
08/04/2021	0,59%	0,49	82,90	82,44	82,44	83,50	1M	795
07/04/2021	-0,31%	-0,26	82,41	82,99	82,40	83,00	781K	1.205
06/04/2021	-0,28%	-0,23	82,67	82,50	82,50	83,99	1M	1.343
05/04/2021	0,51%	0,42	82,90	82,20	82,20	83,09	1M	846
01/04/2021	0,87%	0,71	82,48	81,80	81,80	83,18	657K	475
31/03/2021	-0,63%	-0,52	81,77	82,98	81,50	82,98	2M	1.238
30/03/2021	0,34%	0,28	82,29	82,71	81,89	83,00	1M	402
29/03/2021	0,16%	0,13	82,01	81,96	81,87	83,15	715K	379
26/03/2021	-0,80%	-0,66	81,88	82,61	81,50	82,67	1M	1.603
25/03/2021	-0,42%	-0,35	82,54	82,89	81,80	83,23	1M	2.192
24/03/2021	0,00%	0,00	82,89	82,87	82,00	83,40	995K	1.751
23/03/2021	1,83%	1,49	82,89	81,38	81,01	82,89	1M	1.893
22/03/2021	-0,31%	-0,25	81,40	81,98	80,62	82,25	881K	3.220
19/03/2021	-0,33%	-0,27	81,65	81,80	81,00	82,01	1M	1.542
18/03/2021	0,04%	0,03	81,92	81,90	81,11	82,69	1M	1.821
17/03/2021	-0,27%	-0,22	81,89	82,62	81,60	82,86	1M	1.375
16/03/2021	0,13%	0,11	82,11	82,00	82,00	83,39	842K	887
15/03/2021	-0,30%	-0,25	82,00	82,98	81,70	82,98	4M	1.281
12/03/2021	-0,71%	-0,59	82,25	82,83	81,85	83,00	588K	628
11/03/2021	2,02%	1,64	82,84	81,81	81,50	83,50	1M	2.338
10/03/2021	-0,64%	-0,52	81,20	82,72	80,02	83,20	1M	672
09/03/2021	-2,25%	-1,88	81,72	83,00	81,24	83,00	774K	805
08/03/2021	0,77%	0,64	83,60	82,70	82,69	84,30	1M	442
05/03/2021	-0,02%	-0,02	82,96	83,06	82,57	83,20	476K	135
04/03/2021	0,57%	0,47	82,98	83,19	81,86	84,50	2M	1.625
03/03/2021	-0,53%	-0,44	82,51	82,36	81,82	83,90	2M	779
02/03/2021	-1,57%	-1,32	82,95	84,05	82,01	84,27	1M	1.277
01/03/2021	0,50%	0,42	84,27	83,51	83,50	84,75	1M	307
26/02/2021	-0,42%	-0,35	83,85	84,20	83,50	84,25	1M	4.134
25/02/2021	0,49%	0,41	84,20	83,70	83,50	84,21	751K	250
24/02/2021	-0,13%	-0,11	83,79	83,90	83,04	84,39	1M	690
23/02/2021	0,48%	0,40	83,90	83,61	83,13	84,89	1M	629
22/02/2021	-1,21%	-1,02	83,50	85,44	83,30	85,50	2M	1.094
19/02/2021	-0,19%	-0,16	84,52	84,49	84,37	85,50	1M	2.516
18/02/2021	-0,38%	-0,32	84,68	85,00	83,10	85,01	1M	756
17/02/2021	0,24%	0,20	85,00	84,90	84,03	85,00	945K	235
12/02/2021	0,82%	0,69	84,80	84,16	83,89	84,90	1M	703
11/02/2021	-0,45%	-0,38	84,11	84,40	83,11	84,50	1M	499
10/02/2021	0,60%	0,50	84,49	83,99	83,15	84,50	3M	4.533
09/02/2021	-1,08%	-0,92	83,99	84,39	83,70	84,39	2M	3.560
08/02/2021	-0,11%	-0,09	84,91	85,00	84,50	85,00	1M	1.213
05/02/2021	1,20%	1,01	85,00	83,99	83,99	85,00	754K	1.033
04/02/2021	0,77%	0,64	83,99	83,50	82,98	86,00	2M	343
03/02/2021	0,66%	0,55	83,35	82,99	82,25	83,50	2M	310
02/02/2021	0,00%	0,00	82,80	82,80	82,41	83,00	1M	1.246
01/02/2021	0,42%	0,35	82,80	82,50	81,57	82,80	2M	506
29/01/2021	1,12%	0,91	82,45	81,50	81,50	82,50	1M	383
28/01/2021	0,84%	0,68	81,54	81,15	80,80	82,00	601K	249
27/01/2021	0,63%	0,51	80,86	80,18	79,86	81,20	2M	1.561
26/01/2021	-0,68%	-0,55	80,35	80,21	80,00	81,00	5M	785
22/01/2021	0,21%	0,17	80,90	80,73	80,00	81,39	2M	936
21/01/2021	-	-	80,73	80,11	80,11	81,28	957K	1.416

Date,Open,High,Low,Close,Volume
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
20-May-21,83.77,83.77,82.63,82.74,865693
19-May-21,82.81,84.20,82.45,83.25,1929424
18-May-21,82.85,83.30,82.60,82.60,1094983
17-May-21,82.98,84.50,82.42,82.85,745818
14-May-21,82.33,83.35,82.05,82.69,1737338
13-May-21,82.22,82.88,82.02,82.30,759840
12-May-21,82.01,82.70,82.01,82.33,1182528
11-May-21,82.30,82.40,81.70,82.01,1229430
10-May-21,82.51,83.49,82.50,82.80,1936455
07-May-21,82.48,83.52,82.48,82.70,1692016
06-May-21,82.48,82.78,82.26,82.31,1541528
05-May-21,82.39,82.70,82.11,82.32,831898
04-May-21,82.60,82.72,82.19,82.20,1504192
03-May-21,82.50,82.84,82.30,82.30,1226108
30-Apr-21,82.95,83.30,82.33,82.40,1997426
29-Apr-21,82.99,83.10,82.16,82.61,1404178
28-Apr-21,82.75,83.00,82.22,82.58,1235702
27-Apr-21,82.52,83.35,82.46,82.85,1413511
26-Apr-21,82.16,83.13,81.90,82.48,2042039
23-Apr-21,82.21,82.80,82.10,82.16,793712
22-Apr-21,83.38,84.29,82.00,82.03,1108486
20-Apr-21,82.39,84.30,82.00,83.38,2774558
19-Apr-21,82.00,82.39,81.97,82.32,1124528
16-Apr-21,82.06,82.30,81.90,81.91,817932
15-Apr-21,82.67,82.68,81.81,82.26,1436331
14-Apr-21,82.76,82.76,82.05,82.60,1159931
13-Apr-21,82.70,82.80,82.01,82.40,1133600
12-Apr-21,82.52,82.65,81.95,82.31,1193582
09-Apr-21,82.89,83.37,82.58,83.00,865381
08-Apr-21,82.44,83.50,82.44,82.90,1021893
07-Apr-21,82.99,83.00,82.40,82.41,780628
06-Apr-21,82.50,83.99,82.50,82.67,1142405
05-Apr-21,82.20,83.09,82.20,82.90,1412553
01-Apr-21,81.80,83.18,81.80,82.48,657095
31-Mar-21,82.98,82.98,81.50,81.77,1610256
30-Mar-21,82.71,83.00,81.89,82.29,1044953
29-Mar-21,81.96,83.15,81.87,82.01,714843
26-Mar-21,82.61,82.67,81.50,81.88,1055300
25-Mar-21,82.89,83.23,81.80,82.54,1330634
24-Mar-21,82.87,83.40,82.00,82.89,994556
23-Mar-21,81.38,82.89,81.01,82.89,1277877
22-Mar-21,81.98,82.25,80.62,81.40,881459
19-Mar-21,81.80,82.01,81.00,81.65,1278522
18-Mar-21,81.90,82.69,81.11,81.92,1130542
17-Mar-21,82.62,82.86,81.60,81.89,1063374
16-Mar-21,82.00,83.39,82.00,82.11,842478
15-Mar-21,82.98,82.98,81.70,82.00,3884997
12-Mar-21,82.83,83.00,81.85,82.25,587975
11-Mar-21,81.81,83.50,81.50,82.84,1184181
10-Mar-21,82.72,83.20,80.02,81.20,1497880
09-Mar-21,83.00,83.00,81.24,81.72,773761
08-Mar-21,82.70,84.30,82.69,83.60,1015065
05-Mar-21,83.06,83.20,82.57,82.96,476411
04-Mar-21,83.19,84.50,81.86,82.98,1717619
03-Mar-21,82.36,83.90,81.82,82.51,1596064
02-Mar-21,84.05,84.27,82.01,82.95,1427558
01-Mar-21,83.51,84.75,83.50,84.27,1089023
26-Feb-21,84.20,84.25,83.50,83.85,1467605
25-Feb-21,83.70,84.21,83.50,84.20,751367
24-Feb-21,83.90,84.39,83.04,83.79,1029161
23-Feb-21,83.61,84.89,83.13,83.90,1197532
22-Feb-21,85.44,85.50,83.30,83.50,2172995
19-Feb-21,84.49,85.50,84.37,84.52,1146732
18-Feb-21,85.00,85.01,83.10,84.68,1002519
17-Feb-21,84.90,85.00,84.03,85.00,944659
12-Feb-21,84.16,84.90,83.89,84.80,1256200
11-Feb-21,84.40,84.50,83.11,84.11,1488088
10-Feb-21,83.99,84.50,83.15,84.49,2556698
09-Feb-21,84.39,84.39,83.70,83.99,1802395
08-Feb-21,85.00,85.00,84.50,84.91,1345036
05-Feb-21,83.99,85.00,83.99,85.00,754022
04-Feb-21,83.50,86.00,82.98,83.99,2466146
03-Feb-21,82.99,83.50,82.25,83.35,1579994
02-Feb-21,82.80,83.00,82.41,82.80,1268274
01-Feb-21,82.50,82.80,81.57,82.80,1748723
29-Jan-21,81.50,82.50,81.50,82.45,1033236
28-Jan-21,81.15,82.00,80.80,81.54,600998
27-Jan-21,80.18,81.20,79.86,80.86,2445582
26-Jan-21,80.21,81.00,80.00,80.35,5151857
22-Jan-21,80.73,81.39,80.00,80.90,1846344
21-Jan-21,80.11,81.28,80.11,80.73,956598

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CPFF11

cotações, gráficos e mais...