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
01/12/2023	-0,38%	-0,28	73,70	73,98	72,71	75,68	590K	3.124
30/11/2023	0,19%	0,14	73,98	73,68	73,16	73,98	961K	1.757
29/11/2023	0,05%	0,04	73,84	73,98	73,19	73,98	177K	270
28/11/2023	-0,11%	-0,08	73,80	73,88	73,01	73,88	401K	818
27/11/2023	0,12%	0,09	73,88	73,60	72,67	73,92	300K	1.160
24/11/2023	0,14%	0,10	73,79	73,80	73,01	74,02	147K	1.218
23/11/2023	-0,19%	-0,14	73,69	73,00	73,00	73,82	382K	1.549
22/11/2023	0,53%	0,39	73,83	73,50	73,07	73,99	422K	1.370
21/11/2023	0,51%	0,37	73,44	73,49	73,07	75,64	472K	2.003
20/11/2023	-0,38%	-0,28	73,07	72,93	72,93	73,50	283K	1.467
17/11/2023	0,59%	0,43	73,35	72,93	72,93	74,48	167K	1.100

16/11/2023	-1,18%	-0,87	72,92	73,79	72,80	73,96	90K	158
14/11/2023	0,37%	0,27	73,79	74,15	73,00	74,20	157K	583
13/11/2023	0,03%	0,02	73,52	73,52	73,51	74,45	373K	232
10/11/2023	-2,20%	-1,65	73,50	73,96	72,88	74,18	406K	1.188
09/11/2023	0,08%	0,06	75,15	75,05	73,51	75,75	271K	1.186
08/11/2023	2,22%	1,63	75,09	73,47	73,46	75,09	468K	1.495
07/11/2023	-0,42%	-0,31	73,46	74,18	73,00	74,28	338K	707
06/11/2023	0,01%	0,01	73,77	73,79	73,18	74,91	271K	1.042
03/11/2023	0,07%	0,05	73,76	73,71	73,31	74,31	113K	503
01/11/2023	-0,30%	-0,22	73,71	73,93	73,17	75,00	226K	1.187
31/10/2023	1,26%	0,92	73,93	74,31	73,32	75,38	259K	435
30/10/2023	-1,11%	-0,82	73,01	73,00	72,29	74,79	678K	1.234
27/10/2023	-0,55%	-0,41	73,83	74,23	73,31	74,58	306K	922
26/10/2023	2,90%	2,09	74,24	72,35	72,21	74,81	690K	2.737
25/10/2023	-0,21%	-0,15	72,15	72,62	72,00	74,84	602K	821
24/10/2023	-0,11%	-0,08	72,30	72,10	70,15	72,84	748K	1.369
23/10/2023	-0,66%	-0,48	72,38	72,78	72,01	72,86	654K	994
20/10/2023	-2,07%	-1,54	72,86	74,40	72,11	74,85	570K	2.193
19/10/2023	0,27%	0,20	74,40	74,20	74,01	75,03	328K	520
18/10/2023	-0,93%	-0,70	74,20	75,10	74,20	75,38	283K	463
17/10/2023	-0,53%	-0,40	74,90	75,02	74,22	75,16	115K	459
16/10/2023	-0,13%	-0,10	75,30	75,99	75,00	76,13	250K	885
13/10/2023	-0,51%	-0,39	75,40	75,79	75,36	76,05	181K	566
11/10/2023	0,45%	0,34	75,79	75,86	75,02	75,86	385K	2.466
10/10/2023	-0,72%	-0,55	75,45	75,75	75,03	76,00	167K	370
09/10/2023	-0,74%	-0,57	76,00	76,62	75,76	76,86	317K	886
06/10/2023	-0,42%	-0,32	76,57	76,89	76,53	78,57	381K	1.031
05/10/2023	2,17%	1,63	76,89	76,18	76,18	77,67	607K	1.514
04/10/2023	-0,96%	-0,73	75,26	75,98	75,26	76,50	165K	610
03/10/2023	0,40%	0,30	75,99	75,26	75,26	77,28	218K	1.128
02/10/2023	-0,47%	-0,36	75,69	76,31	75,17	76,31	423K	1.299
29/09/2023	-0,41%	-0,31	76,05	76,34	75,41	78,06	780K	2.397
28/09/2023	0,14%	0,11	76,36	76,25	75,57	76,87	435K	1.231
27/09/2023	-0,40%	-0,31	76,25	76,56	75,18	77,34	1M	1.990
26/09/2023	-1,37%	-1,06	76,56	77,62	76,51	78,57	594K	1.407
25/09/2023	-1,60%	-1,26	77,62	78,88	77,40	78,99	601K	1.061
22/09/2023	0,95%	0,74	78,88	77,53	77,52	79,81	622K	1.910
21/09/2023	0,18%	0,14	78,14	78,48	77,52	78,74	271K	975
20/09/2023	-0,38%	-0,30	78,00	78,30	77,56	78,78	282K	881
19/09/2023	1,22%	0,94	78,30	77,36	77,36	78,30	1M	1.875
18/09/2023	0,03%	0,02	77,36	77,35	77,34	77,87	193K	632
15/09/2023	-0,03%	-0,02	77,34	77,36	77,23	77,95	134K	109
14/09/2023	-0,26%	-0,20	77,36	78,42	77,30	78,42	873K	405
13/09/2023	-1,81%	-1,43	77,56	78,99	77,56	78,99	256K	232
12/09/2023	1,65%	1,28	78,99	77,73	77,07	78,99	339K	845
11/09/2023	0,23%	0,18	77,71	77,53	77,48	78,49	187K	364
08/09/2023	-0,73%	-0,57	77,53	78,10	77,49	78,45	134K	223
06/09/2023	0,48%	0,37	78,10	77,73	77,47	79,24	528K	1.331
05/09/2023	-0,66%	-0,52	77,73	78,50	77,60	79,23	316K	334
04/09/2023	-0,32%	-0,25	78,25	78,40	77,89	79,70	355K	929
01/09/2023	-0,93%	-0,74	78,50	79,10	78,45	79,35	407K	2.014
31/08/2023	-0,31%	-0,25	79,24	79,09	78,75	79,47	296K	351
30/08/2023	0,45%	0,36	79,49	79,12	77,85	79,49	611K	1.001
29/08/2023	0,42%	0,33	79,13	78,90	77,38	79,13	570K	2.633
28/08/2023	1,38%	1,07	78,80	78,41	76,67	79,42	455K	2.465
25/08/2023	0,52%	0,40	77,73	77,51	77,02	77,73	355K	960
24/08/2023	-0,17%	-0,13	77,33	77,46	76,81	79,69	848K	4.333
23/08/2023	-0,69%	-0,54	77,46	78,00	76,81	78,09	565K	597
22/08/2023	0,67%	0,52	78,00	77,39	77,12	78,00	640K	218
21/08/2023	-0,55%	-0,43	77,48	77,83	77,33	77,90	228K	249
18/08/2023	1,04%	0,80	77,91	77,03	75,80	77,91	438K	527
17/08/2023	-0,75%	-0,58	77,11	79,11	77,11	79,11	365K	1.525
16/08/2023	0,25%	0,19	77,69	77,50	76,51	79,11	773K	2.898
15/08/2023	1,12%	0,86	77,50	76,26	75,66	77,65	397K	864
14/08/2023	2,19%	1,64	76,64	76,18	75,30	78,49	264K	600
11/08/2023	-0,69%	-0,52	75,00	76,59	75,00	76,60	397K	2.296
10/08/2023	-0,87%	-0,66	75,52	76,18	75,17	76,49	641K	1.464
09/08/2023	0,24%	0,18	76,18	75,22	75,22	76,50	223K	390
08/08/2023	-0,64%	-0,49	76,00	76,49	75,75	76,99	522K	714
07/08/2023	1,57%	1,18	76,49	75,32	75,30	76,49	234K	1.341
04/08/2023	-0,88%	-0,67	75,31	75,98	75,30	76,02	144K	474
03/08/2023	0,90%	0,68	75,98	75,39	75,30	76,38	408K	884
02/08/2023	0,86%	0,64	75,30	74,99	74,66	75,50	309K	270
01/08/2023	1,58%	1,16	74,66	74,33	73,62	74,96	185K	447
31/07/2023	0,04%	0,03	73,50	73,48	73,41	74,15	308K	477
28/07/2023	-0,29%	-0,21	73,47	73,69	73,34	74,10	192K	415
27/07/2023	0,49%	0,36	73,68	73,34	73,33	73,96	285K	663
26/07/2023	-0,54%	-0,40	73,32	74,98	73,30	74,98	447K	1.280
25/07/2023	-0,23%	-0,17	73,72	74,00	73,35	74,67	335K	733
24/07/2023	-0,44%	-0,33	73,89	73,84	73,51	75,66	549K	1.936
21/07/2023	0,39%	0,29	74,22	73,93	73,80	74,50	249K	195
20/07/2023	-2,33%	-1,76	73,93	74,52	73,15	75,97	836K	3.430
19/07/2023	0,38%	0,29	75,69	75,90	74,51	76,03	594K	1.140
18/07/2023	0,52%	0,39	75,40	75,01	75,00	76,00	193K	234
17/07/2023	-0,66%	-0,50	75,01	74,50	73,03	75,49	431K	284
14/07/2023	1,72%	1,28	75,51	74,23	73,60	75,51	666K	1.006
13/07/2023	-1,03%	-0,77	74,23	75,01	74,20	75,11	471K	1.310
12/07/2023	0,29%	0,22	75,00	74,80	74,22	75,01	362K	1.112
11/07/2023	0,03%	0,02	74,78	74,01	72,51	74,89	160K	348
10/07/2023	2,26%	1,65	74,76	73,11	73,11	74,78	235K	535
07/07/2023	-0,31%	-0,23	73,11	74,93	73,10	74,93	677K	1.615
06/07/2023	0,33%	0,24	73,34	73,53	73,10	74,93	394K	677
05/07/2023	-1,44%	-1,07	73,10	74,16	73,07	74,16	337K	1.231
04/07/2023	3,00%	2,16	74,17	71,91	71,91	75,24	643K	519
03/07/2023	1,57%	1,11	72,01	70,90	70,85	72,10	332K	358
30/06/2023	1,30%	0,91	70,90	70,00	70,00	71,00	397K	406
29/06/2023	0,78%	0,54	69,99	69,45	69,45	69,99	510K	722
28/06/2023	-0,47%	-0,33	69,45	69,78	69,45	69,78	509K	293
27/06/2023	0,27%	0,19	69,78	69,89	69,45	69,89	486K	1.082
26/06/2023	0,39%	0,27	69,59	69,31	68,95	69,63	292K	322
23/06/2023	1,45%	0,99	69,32	68,40	68,35	69,32	391K	508
22/06/2023	0,12%	0,08	68,33	68,20	68,15	68,80	465K	1.360
21/06/2023	0,15%	0,10	68,25	68,15	68,00	68,26	338K	463
20/06/2023	0,63%	0,43	68,15	68,79	67,75	68,80	1M	718
19/06/2023	-0,63%	-0,43	67,72	68,15	67,70	68,95	519K	1.000
16/06/2023	1,72%	1,15	68,15	67,00	66,33	68,47	296K	781
15/06/2023	1,22%	0,81	67,00	66,45	66,10	67,30	285K	461
14/06/2023	-1,21%	-0,81	66,19	67,33	66,19	67,50	233K	316
13/06/2023	1,01%	0,67	67,00	65,53	65,52	67,51	388K	555
12/06/2023	0,65%	0,43	66,33	65,45	65,45	66,44	258K	1.263
09/06/2023	0,61%	0,40	65,90	64,68	64,68	66,00	201K	529
07/06/2023	1,27%	0,82	65,50	64,68	64,35	65,50	342K	311
06/06/2023	0,86%	0,55	64,68	64,16	64,13	64,70	223K	554
05/06/2023	0,44%	0,28	64,13	63,85	63,85	64,45	129K	147
02/06/2023	0,71%	0,45	63,85	63,67	63,45	64,70	379K	1.427
01/06/2023	0,28%	0,18	63,40	63,40	62,92	64,00	365K	418
31/05/2023	0,88%	0,55	63,22	62,60	62,40	63,37	255K	244
30/05/2023	-0,44%	-0,28	62,67	63,00	62,63	63,17	255K	1.181
29/05/2023	0,16%	0,10	62,95	63,07	62,75	63,40	326K	1.201
26/05/2023	-0,82%	-0,52	62,85	63,19	62,80	63,39	299K	1.006
25/05/2023	-0,05%	-0,03	63,37	63,39	62,63	63,40	164K	1.143
24/05/2023	0,09%	0,06	63,40	63,39	62,61	63,40	252K	1.361
23/05/2023	-	-	63,34	62,38	62,03	63,39	377K	1.248

Date,Open,High,Low,Close,Volume
01-Dec-23,73.98,75.68,72.71,73.70,590325
30-Nov-23,73.68,73.98,73.16,73.98,961358
29-Nov-23,73.98,73.98,73.19,73.84,176802
28-Nov-23,73.88,73.88,73.01,73.80,400569
27-Nov-23,73.60,73.92,72.67,73.88,300056
24-Nov-23,73.80,74.02,73.01,73.79,146677
23-Nov-23,73.00,73.82,73.00,73.69,381955
22-Nov-23,73.50,73.99,73.07,73.83,421772
21-Nov-23,73.49,75.64,73.07,73.44,471742
20-Nov-23,72.93,73.50,72.93,73.07,282588
17-Nov-23,72.93,74.48,72.93,73.35,166848
16-Nov-23,73.79,73.96,72.80,72.92,89814
14-Nov-23,74.15,74.20,73.00,73.79,157022
13-Nov-23,73.52,74.45,73.51,73.52,373086
10-Nov-23,73.96,74.18,72.88,73.50,406011
09-Nov-23,75.05,75.75,73.51,75.15,271036
08-Nov-23,73.47,75.09,73.46,75.09,467556
07-Nov-23,74.18,74.28,73.00,73.46,337659
06-Nov-23,73.79,74.91,73.18,73.77,271371
03-Nov-23,73.71,74.31,73.31,73.76,113187
01-Nov-23,73.93,75.00,73.17,73.71,226131
31-Oct-23,74.31,75.38,73.32,73.93,259234
30-Oct-23,73.00,74.79,72.29,73.01,677986
27-Oct-23,74.23,74.58,73.31,73.83,305929
26-Oct-23,72.35,74.81,72.21,74.24,690345
25-Oct-23,72.62,74.84,72.00,72.15,601534
24-Oct-23,72.10,72.84,70.15,72.30,748436
23-Oct-23,72.78,72.86,72.01,72.38,654140
20-Oct-23,74.40,74.85,72.11,72.86,570156
19-Oct-23,74.20,75.03,74.01,74.40,328398
18-Oct-23,75.10,75.38,74.20,74.20,283281
17-Oct-23,75.02,75.16,74.22,74.90,114737
16-Oct-23,75.99,76.13,75.00,75.30,250017
13-Oct-23,75.79,76.05,75.36,75.40,181378
11-Oct-23,75.86,75.86,75.02,75.79,384700
10-Oct-23,75.75,76.00,75.03,75.45,167158
09-Oct-23,76.62,76.86,75.76,76.00,316983
06-Oct-23,76.89,78.57,76.53,76.57,380781
05-Oct-23,76.18,77.67,76.18,76.89,607284
04-Oct-23,75.98,76.50,75.26,75.26,165217
03-Oct-23,75.26,77.28,75.26,75.99,218002
02-Oct-23,76.31,76.31,75.17,75.69,422835
29-Sep-23,76.34,78.06,75.41,76.05,779722
28-Sep-23,76.25,76.87,75.57,76.36,435276
27-Sep-23,76.56,77.34,75.18,76.25,1258619
26-Sep-23,77.62,78.57,76.51,76.56,594341
25-Sep-23,78.88,78.99,77.40,77.62,600552
22-Sep-23,77.53,79.81,77.52,78.88,622011
21-Sep-23,78.48,78.74,77.52,78.14,271270
20-Sep-23,78.30,78.78,77.56,78.00,281811
19-Sep-23,77.36,78.30,77.36,78.30,1107335
18-Sep-23,77.35,77.87,77.34,77.36,193090
15-Sep-23,77.36,77.95,77.23,77.34,133958
14-Sep-23,78.42,78.42,77.30,77.36,873131
13-Sep-23,78.99,78.99,77.56,77.56,255944
12-Sep-23,77.73,78.99,77.07,78.99,338843
11-Sep-23,77.53,78.49,77.48,77.71,186883
08-Sep-23,78.10,78.45,77.49,77.53,133623
06-Sep-23,77.73,79.24,77.47,78.10,528442
05-Sep-23,78.50,79.23,77.60,77.73,316333
04-Sep-23,78.40,79.70,77.89,78.25,354551
01-Sep-23,79.10,79.35,78.45,78.50,407073
31-Aug-23,79.09,79.47,78.75,79.24,295698
30-Aug-23,79.12,79.49,77.85,79.49,610658
29-Aug-23,78.90,79.13,77.38,79.13,570191
28-Aug-23,78.41,79.42,76.67,78.80,455233
25-Aug-23,77.51,77.73,77.02,77.73,354919
24-Aug-23,77.46,79.69,76.81,77.33,847777
23-Aug-23,78.00,78.09,76.81,77.46,565311
22-Aug-23,77.39,78.00,77.12,78.00,640082
21-Aug-23,77.83,77.90,77.33,77.48,227786
18-Aug-23,77.03,77.91,75.80,77.91,438134
17-Aug-23,79.11,79.11,77.11,77.11,365362
16-Aug-23,77.50,79.11,76.51,77.69,773360
15-Aug-23,76.26,77.65,75.66,77.50,397143
14-Aug-23,76.18,78.49,75.30,76.64,264323
11-Aug-23,76.59,76.60,75.00,75.00,397455
10-Aug-23,76.18,76.49,75.17,75.52,641285
09-Aug-23,75.22,76.50,75.22,76.18,222896
08-Aug-23,76.49,76.99,75.75,76.00,521970
07-Aug-23,75.32,76.49,75.30,76.49,234319
04-Aug-23,75.98,76.02,75.30,75.31,144434
03-Aug-23,75.39,76.38,75.30,75.98,407881
02-Aug-23,74.99,75.50,74.66,75.30,309400
01-Aug-23,74.33,74.96,73.62,74.66,184941
31-Jul-23,73.48,74.15,73.41,73.50,308411
28-Jul-23,73.69,74.10,73.34,73.47,191748
27-Jul-23,73.34,73.96,73.33,73.68,284729
26-Jul-23,74.98,74.98,73.30,73.32,447191
25-Jul-23,74.00,74.67,73.35,73.72,334785
24-Jul-23,73.84,75.66,73.51,73.89,548554
21-Jul-23,73.93,74.50,73.80,74.22,249459
20-Jul-23,74.52,75.97,73.15,73.93,835519
19-Jul-23,75.90,76.03,74.51,75.69,594041
18-Jul-23,75.01,76.00,75.00,75.40,192774
17-Jul-23,74.50,75.49,73.03,75.01,430620
14-Jul-23,74.23,75.51,73.60,75.51,665704
13-Jul-23,75.01,75.11,74.20,74.23,470788
12-Jul-23,74.80,75.01,74.22,75.00,361778
11-Jul-23,74.01,74.89,72.51,74.78,159714
10-Jul-23,73.11,74.78,73.11,74.76,235033
07-Jul-23,74.93,74.93,73.10,73.11,676714
06-Jul-23,73.53,74.93,73.10,73.34,393590
05-Jul-23,74.16,74.16,73.07,73.10,336861
04-Jul-23,71.91,75.24,71.91,74.17,643039
03-Jul-23,70.90,72.10,70.85,72.01,331613
30-Jun-23,70.00,71.00,70.00,70.90,397422
29-Jun-23,69.45,69.99,69.45,69.99,510015
28-Jun-23,69.78,69.78,69.45,69.45,508947
27-Jun-23,69.89,69.89,69.45,69.78,485802
26-Jun-23,69.31,69.63,68.95,69.59,291684
23-Jun-23,68.40,69.32,68.35,69.32,391216
22-Jun-23,68.20,68.80,68.15,68.33,465373
21-Jun-23,68.15,68.26,68.00,68.25,337971
20-Jun-23,68.79,68.80,67.75,68.15,1394776
19-Jun-23,68.15,68.95,67.70,67.72,518695
16-Jun-23,67.00,68.47,66.33,68.15,295887
15-Jun-23,66.45,67.30,66.10,67.00,285058
14-Jun-23,67.33,67.50,66.19,66.19,232888
13-Jun-23,65.53,67.51,65.52,67.00,388294
12-Jun-23,65.45,66.44,65.45,66.33,257848
09-Jun-23,64.68,66.00,64.68,65.90,200504
07-Jun-23,64.68,65.50,64.35,65.50,342209
06-Jun-23,64.16,64.70,64.13,64.68,222567
05-Jun-23,63.85,64.45,63.85,64.13,129247
02-Jun-23,63.67,64.70,63.45,63.85,379176
01-Jun-23,63.40,64.00,62.92,63.40,364959
31-May-23,62.60,63.37,62.40,63.22,255468
30-May-23,63.00,63.17,62.63,62.67,255078
29-May-23,63.07,63.40,62.75,62.95,325506
26-May-23,63.19,63.39,62.80,62.85,299448
25-May-23,63.39,63.40,62.63,63.37,164170
24-May-23,63.39,63.40,62.61,63.40,252041
23-May-23,62.38,63.39,62.03,63.34,376637

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CPFF11