Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CPFE3 - CPFL ENERGIA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 46,72 | 46,83 | +0,21% | 46,06 | 47,39 | 46,94 | 46,83 | 47,07 | 5.585 | 5.389.433.500 |
| 3/9/2026 | 46,81 | 46,73 | +1,41% | 46,73 | 47,68 | 46,98 | 46,73 | 46,93 | 8.917 | 7.184.463.900 |
| 2/9/2026 | 45,46 | 46,08 | +2,38% | 45,08 | 46,65 | 46,26 | 46,08 | 46,50 | 15.032 | 14.377.887.300 |
| 1/9/2026 | 44,94 | 45,01 | +1,06% | 44,29 | 45,81 | 45,30 | 45,00 | 45,16 | 8.010 | 6.646.400.200 |
| 31/8/2026 | 45,00 | 44,54 | -0,58% | 44,49 | 45,48 | 44,66 | 44,51 | 44,74 | 8.209 | 10.182.265.800 |
| 28/8/2026 | 44,39 | 44,80 | +1,68% | 44,08 | 44,83 | 44,54 | 44,71 | 44,81 | 4.419 | 5.158.491.000 |
| 27/8/2026 | 44,46 | 44,06 | -1,10% | 43,89 | 44,59 | 44,17 | 44,05 | 44,06 | 6.663 | 5.680.362.000 |
| 26/8/2026 | 44,30 | 44,55 | +0,70% | 44,24 | 45,08 | 44,64 | 44,50 | 44,55 | 6.319 | 4.620.361.600 |
| 25/8/2026 | 42,86 | 44,24 | +3,24% | 42,86 | 44,99 | 44,24 | 44,22 | 44,49 | 11.456 | 8.479.619.500 |
| 24/8/2026 | 42,05 | 42,85 | +1,25% | 41,76 | 43,21 | 42,76 | 42,84 | 43,00 | 5.664 | 4.664.335.300 |
| 21/8/2026 | 42,54 | 42,32 | +0,17% | 42,32 | 43,17 | 42,66 | 42,32 | 42,61 | 6.316 | 4.312.362.700 |
| 20/8/2026 | 42,11 | 42,25 | -0,09% | 41,98 | 42,95 | 42,43 | 42,25 | 42,32 | 7.472 | 5.321.775.100 |
| 19/8/2026 | 41,75 | 42,29 | +2,70% | 41,71 | 42,56 | 42,10 | 42,17 | 42,29 | 8.468 | 5.792.226.100 |
| 18/8/2026 | 40,99 | 41,18 | +0,46% | 40,93 | 41,63 | 41,18 | 41,15 | 41,30 | 6.745 | 6.046.183.000 |
| 17/8/2026 | 41,20 | 40,99 | -0,73% | 40,76 | 41,53 | 40,99 | 40,98 | 41,18 | 9.646 | 10.165.386.800 |
| 14/8/2026 | 43,27 | 41,29 | -4,49% | 40,24 | 43,31 | 40,93 | 41,29 | 41,30 | 22.065 | 21.173.857.500 |
| 13/8/2026 | 43,39 | 43,23 | +0,28% | 42,83 | 43,65 | 43,08 | 43,23 | 43,25 | 11.166 | 9.717.159.000 |
| 12/8/2026 | 43,85 | 43,11 | -1,24% | 43,03 | 43,87 | 43,27 | 43,11 | 43,21 | 6.751 | 5.196.605.800 |
| 11/8/2026 | 44,38 | 43,65 | -1,69% | 43,24 | 44,58 | 43,73 | 43,60 | 43,69 | 5.861 | 5.341.040.900 |
| 10/8/2026 | 44,69 | 44,40 | -0,89% | 43,96 | 44,90 | 44,37 | 44,33 | 44,40 | 5.928 | 5.692.903.300 |
| 7/8/2026 | 45,51 | 44,80 | -2,29% | 44,51 | 45,63 | 44,84 | 44,75 | 44,80 | 4.332 | 3.970.052.300 |
| 6/8/2026 | 45,80 | 45,85 | -0,52% | 45,52 | 46,30 | 45,80 | 45,78 | 45,85 | 4.626 | 4.291.329.300 |
| 5/8/2026 | 46,64 | 46,09 | -0,56% | 46,06 | 47,05 | 46,22 | 46,08 | 46,10 | 5.362 | 4.999.547.400 |
| 4/8/2026 | 46,59 | 46,35 | +0,52% | 46,18 | 47,07 | 46,42 | 46,35 | 46,53 | 4.389 | 3.634.785.300 |
| 3/8/2026 | 46,32 | 46,11 | -0,07% | 45,10 | 46,75 | 46,06 | 45,98 | 46,11 | 7.832 | 11.117.577.900 |
| 31/7/2026 | 46,56 | 46,14 | +0,11% | 45,90 | 46,64 | 46,19 | 46,12 | 46,14 | 4.548 | 3.693.825.800 |
| 30/7/2026 | 45,05 | 46,09 | +2,90% | 45,05 | 46,09 | 45,83 | 45,98 | 46,10 | 3.457 | 3.442.571.700 |
| 29/7/2026 | 45,97 | 44,79 | -2,55% | 44,65 | 45,97 | 45,09 | 44,60 | 44,87 | 4.065 | 7.607.264.600 |
| 28/7/2026 | 45,72 | 45,96 | +2,70% | 45,53 | 46,23 | 45,91 | 45,89 | 45,96 | 6.803 | 6.494.075.300 |
| 27/7/2026 | 45,16 | 44,75 | -0,75% | 44,43 | 45,44 | 44,80 | 44,75 | 45,02 | 8.060 | 7.133.666.000 |
| 24/7/2026 | 45,97 | 45,09 | -2,44% | 44,99 | 46,36 | 45,43 | 45,06 | 45,09 | 5.746 | 4.781.491.700 |
| 23/7/2026 | 46,43 | 46,22 | -1,05% | 46,02 | 46,64 | 46,29 | 46,22 | 46,36 | 4.375 | 4.260.563.500 |
| 22/7/2026 | 46,72 | 46,71 | +0,67% | 45,84 | 46,89 | 46,56 | 46,48 | 46,72 | 7.526 | 5.854.615.600 |
| 21/7/2026 | 46,27 | 46,40 | +0,17% | 46,01 | 46,75 | 46,42 | 46,38 | 46,40 | 5.169 | 4.412.117.400 |
| 20/7/2026 | 46,75 | 46,32 | -1,17% | 45,94 | 46,87 | 46,25 | 46,32 | 46,39 | 5.992 | 4.818.377.300 |
| 17/7/2026 | 47,18 | 46,87 | -0,68% | 46,83 | 47,56 | 47,05 | 46,87 | 46,90 | 6.463 | 6.146.947.000 |
| 16/7/2026 | 46,86 | 47,19 | +0,77% | 46,22 | 47,19 | 46,88 | 46,96 | 47,20 | 6.689 | 5.480.941.400 |
| 15/7/2026 | 47,39 | 46,83 | -0,78% | 46,71 | 47,39 | 47,00 | 46,80 | 47,02 | 8.521 | 7.069.913.000 |
| 14/7/2026 | 47,16 | 47,20 | +0,77% | 46,89 | 47,32 | 47,15 | 47,08 | 47,20 | 6.362 | 4.640.754.400 |
| 13/7/2026 | 47,88 | 46,84 | -2,15% | 46,84 | 47,88 | 47,09 | 46,84 | 46,95 | 4.219 | 3.461.844.400 |
| 10/7/2026 | 47,18 | 47,87 | +3,41% | 46,96 | 47,87 | 47,49 | 47,75 | 47,87 | 6.260 | 4.407.942.900 |
| 9/7/2026 | 45,65 | 46,29 | +1,83% | 45,16 | 46,42 | 46,10 | 46,28 | 46,36 | 5.838 | 4.398.112.200 |
| 8/7/2026 | 45,30 | 45,46 | +0,04% | 44,83 | 45,52 | 45,25 | 45,36 | 45,46 | 4.386 | 3.434.037.300 |
| 7/7/2026 | 45,13 | 45,44 | +1,25% | 45,02 | 46,17 | 45,52 | 45,29 | 45,45 | 4.823 | 5.246.687.500 |
| 6/7/2026 | 45,48 | 44,88 | -1,77% | 44,88 | 45,67 | 45,09 | 44,87 | 44,91 | 4.092 | 4.573.282.400 |
| 3/7/2026 | 45,22 | 45,69 | +1,31% | 45,02 | 45,84 | 45,65 | 45,69 | 45,78 | 3.930 | 2.927.991.000 |
| 2/7/2026 | 44,50 | 45,10 | +1,90% | 44,28 | 45,14 | 44,79 | 44,86 | 45,14 | 7.040 | 9.401.918.300 |
| 1/7/2026 | 44,55 | 44,26 | -1,16% | 43,88 | 44,55 | 44,19 | 44,11 | 44,30 | 5.044 | 4.052.823.500 |
| 30/6/2026 | 45,01 | 44,78 | -0,82% | 44,18 | 45,01 | 44,64 | 44,74 | 44,81 | 6.053 | 6.848.569.600 |
| 29/6/2026 | 45,67 | 45,15 | -0,77% | 44,93 | 45,67 | 45,14 | 45,03 | 45,15 | 3.065 | 3.079.610.500 |
| 26/6/2026 | 45,00 | 45,50 | +0,84% | 44,80 | 45,66 | 45,19 | 45,33 | 45,50 | 6.396 | 12.051.052.500 |
| 25/6/2026 | 44,62 | 45,12 | +1,69% | 44,38 | 45,40 | 45,03 | 45,11 | 45,15 | 7.286 | 7.698.201.700 |
| 24/6/2026 | 43,93 | 44,37 | +0,57% | 43,93 | 44,55 | 44,29 | 44,35 | 44,54 | 6.587 | 5.131.356.500 |
| 23/6/2026 | 44,02 | 44,12 | -0,56% | 43,80 | 44,71 | 44,27 | 44,11 | 44,32 | 4.941 | 5.006.950.200 |
| 22/6/2026 | 43,89 | 44,37 | +1,12% | 43,89 | 44,71 | 44,44 | 44,36 | 44,66 | 4.944 | 5.051.489.600 |
| 19/6/2026 | 44,20 | 43,88 | -0,30% | 43,70 | 44,38 | 43,89 | 43,75 | 43,89 | 3.624 | 3.762.191.500 |
| 18/6/2026 | 43,48 | 44,01 | +1,34% | 43,27 | 44,30 | 44,07 | 44,00 | 44,22 | 8.980 | 8.166.702.800 |
| 17/6/2026 | 44,07 | 43,43 | -0,78% | 43,19 | 44,27 | 43,73 | 43,30 | 43,45 | 5.053 | 3.725.968.700 |
| 16/6/2026 | 44,07 | 43,77 | -0,68% | 43,43 | 44,12 | 43,69 | 43,61 | 43,77 | 4.270 | 3.542.761.800 |
| 15/6/2026 | 45,02 | 44,07 | -0,79% | 44,01 | 45,15 | 44,35 | 44,07 | 44,13 | 6.461 | 6.637.990.300 |
| 12/6/2026 | 44,04 | 44,42 | +0,11% | 43,93 | 44,89 | 44,32 | 44,33 | 44,44 | 6.216 | 4.529.116.400 |
| 11/6/2026 | 43,38 | 44,37 | +2,52% | 43,14 | 44,37 | 43,98 | 44,25 | 44,39 | 6.021 | 5.275.045.800 |
| 10/6/2026 | 43,56 | 43,28 | -0,73% | 43,12 | 43,66 | 43,37 | 43,28 | 43,40 | 7.148 | 9.240.358.800 |
| 9/6/2026 | 43,19 | 43,60 | +2,13% | 42,71 | 43,60 | 43,38 | 43,57 | 43,60 | 6.793 | 7.238.723.200 |
| 8/6/2026 | 42,69 | 42,69 | 0,00% | 42,51 | 43,23 | 42,78 | 42,65 | 42,69 | 9.082 | 7.047.523.100 |
| 5/6/2026 | 42,86 | 42,69 | -1,41% | 42,21 | 43,08 | 42,53 | 42,58 | 42,70 | 11.942 | 10.977.226.600 |
| 3/6/2026 | 43,26 | 43,30 | -0,46% | 42,53 | 43,40 | 43,16 | 43,26 | 43,30 | 11.119 | 9.207.395.900 |
| 2/6/2026 | 42,95 | 43,50 | +1,52% | 42,94 | 43,71 | 43,38 | 43,30 | 43,50 | 7.929 | 7.146.887.200 |
| 1/6/2026 | 43,34 | 42,85 | -1,24% | 42,65 | 43,79 | 42,97 | 42,80 | 43,00 | 6.449 | 5.885.435.500 |
| 29/5/2026 | 42,92 | 43,39 | +0,84% | 42,39 | 43,39 | 43,19 | 43,37 | 43,40 | 11.117 | 26.965.654.200 |
| 28/5/2026 | 44,18 | 43,03 | -2,60% | 42,94 | 44,35 | 43,23 | 43,02 | 43,06 | 12.570 | 11.330.448.700 |
| 27/5/2026 | 44,14 | 44,18 | +1,35% | 43,52 | 44,30 | 43,88 | 44,13 | 44,18 | 10.137 | 10.187.915.300 |
| 26/5/2026 | 43,38 | 43,59 | +0,67% | 42,55 | 43,59 | 43,23 | 43,42 | 43,60 | 8.388 | 14.655.549.600 |
| 25/5/2026 | 43,59 | 43,30 | -0,02% | 42,99 | 43,73 | 43,26 | 43,29 | 43,30 | 4.585 | 3.620.306.500 |
| 22/5/2026 | 43,30 | 43,31 | -0,89% | 43,04 | 43,68 | 43,36 | 43,30 | 43,40 | 9.082 | 8.514.776.500 |
| 21/5/2026 | 44,21 | 43,70 | -1,51% | 43,30 | 44,21 | 43,61 | 43,66 | 43,70 | 9.398 | 8.691.085.400 |
| 20/5/2026 | 44,01 | 44,37 | +1,49% | 43,76 | 44,75 | 44,38 | 44,33 | 44,46 | 11.805 | 13.657.761.200 |
| 19/5/2026 | 44,50 | 43,72 | -2,24% | 43,50 | 44,51 | 43,81 | 43,58 | 43,72 | 7.519 | 7.184.494.900 |
| 18/5/2026 | 44,71 | 44,72 | +0,45% | 44,51 | 45,30 | 44,71 | 44,67 | 44,72 | 11.111 | 11.360.953.700 |
| 15/5/2026 | 43,65 | 44,52 | -1,53% | 43,65 | 45,13 | 44,66 | 44,51 | 44,56 | 10.462 | 10.786.732.400 |
| 14/5/2026 | 45,97 | 45,21 | -0,57% | 45,21 | 46,22 | 45,49 | 45,20 | 45,25 | 6.026 | 4.246.162.300 |
| 13/5/2026 | 46,63 | 45,47 | -2,40% | 45,23 | 47,03 | 45,92 | 45,47 | 45,57 | 12.762 | 11.739.051.600 |
| 12/5/2026 | 47,31 | 46,59 | -1,81% | 46,46 | 47,69 | 46,69 | 46,47 | 46,84 | 7.324 | 8.583.538.700 |
| 11/5/2026 | 48,84 | 47,45 | -3,04% | 47,38 | 48,89 | 47,62 | 47,38 | 47,50 | 5.775 | 7.527.369.700 |
| 8/5/2026 | 48,61 | 48,94 | +1,47% | 48,35 | 49,51 | 48,92 | 48,70 | 49,00 | 9.663 | 7.098.225.400 |
| 7/5/2026 | 49,60 | 48,23 | -3,04% | 48,11 | 49,62 | 48,37 | 48,20 | 48,52 | 11.318 | 8.961.320.200 |
| 6/5/2026 | 49,73 | 49,74 | +0,67% | 48,83 | 49,95 | 49,57 | 49,68 | 49,74 | 4.624 | 4.439.333.000 |
| 5/5/2026 | 48,10 | 49,41 | +2,72% | 48,10 | 49,84 | 49,41 | 49,39 | 49,60 | 10.393 | 11.793.424.000 |
| 4/5/2026 | 48,90 | 48,10 | -1,70% | 47,75 | 49,84 | 48,35 | 48,08 | 48,26 | 13.206 | 13.325.415.000 |
| 30/4/2026 | 47,29 | 48,93 | -3,32% | 47,01 | 49,19 | 48,62 | 48,91 | 49,15 | 6.459 | 7.760.255.000 |
| 29/4/2026 | 51,31 | 50,61 | -1,82% | 50,38 | 51,34 | 50,66 | 50,60 | 50,85 | 9.437 | 8.147.120.200 |
| 28/4/2026 | 52,61 | 51,55 | -2,37% | 51,44 | 52,79 | 51,68 | 51,55 | 51,58 | 5.277 | 9.896.423.800 |
| 27/4/2026 | 53,12 | 52,80 | -0,98% | 52,21 | 53,50 | 52,59 | 52,78 | 52,80 | 6.869 | 32.173.685.200 |
| 24/4/2026 | 54,60 | 53,32 | -1,51% | 53,21 | 54,60 | 53,43 | 53,30 | 53,40 | 6.909 | 11.898.524.900 |
| 23/4/2026 | 53,61 | 54,14 | +0,99% | 53,25 | 54,66 | 54,16 | 54,09 | 54,14 | 9.775 | 9.453.111.300 |
| 22/4/2026 | 55,27 | 53,61 | -3,27% | 53,44 | 55,44 | 54,01 | 53,58 | 53,61 | 12.662 | 12.913.301.200 |
| 20/4/2026 | 54,74 | 55,42 | +0,75% | 54,35 | 56,49 | 55,65 | 55,32 | 55,43 | 10.260 | 11.281.567.400 |
| 17/4/2026 | 56,92 | 55,01 | -2,22% | 55,01 | 57,21 | 55,55 | 55,01 | 55,25 | 13.967 | 30.475.043.200 |
| 16/4/2026 | 56,64 | 56,26 | -0,39% | 55,80 | 56,86 | 56,12 | 56,20 | 56,26 | 8.689 | 11.329.854.300 |
| 15/4/2026 | 56,16 | 56,48 | +0,80% | 55,53 | 56,48 | 56,11 | 56,40 | 56,50 | 9.744 | 9.251.389.200 |
| 14/4/2026 | 54,37 | 56,03 | +2,58% | 54,37 | 56,10 | 55,40 | 55,95 | 56,04 | 9.310 | 21.552.305.300 |
| 13/4/2026 | 53,81 | 54,62 | +1,51% | 53,11 | 54,95 | 54,57 | 54,57 | 54,67 | 10.421 | 9.999.281.900 |
| 10/4/2026 | 53,05 | 53,81 | +1,80% | 52,98 | 53,99 | 53,80 | 53,80 | 53,84 | 8.917 | 24.360.777.900 |
| 9/4/2026 | 51,42 | 52,86 | +3,34% | 51,21 | 53,03 | 52,68 | 52,77 | 52,87 | 9.103 | 9.297.813.700 |
| 8/4/2026 | 50,18 | 51,15 | +4,71% | 50,10 | 51,33 | 50,82 | 51,03 | 51,24 | 9.567 | 7.720.960.700 |
| 7/4/2026 | 48,38 | 48,85 | +1,03% | 48,04 | 49,15 | 48,71 | 48,85 | 49,04 | 3.589 | 3.788.441.600 |
| 6/4/2026 | 49,26 | 48,35 | -1,83% | 48,30 | 49,32 | 48,62 | 48,35 | 48,45 | 4.106 | 3.632.326.500 |
| 2/4/2026 | 47,53 | 49,25 | +1,53% | 47,12 | 49,25 | 48,71 | 49,00 | 49,27 | 7.888 | 8.563.350.900 |
| 1/4/2026 | 48,93 | 48,51 | -0,51% | 48,11 | 49,32 | 48,60 | 48,40 | 48,54 | 8.892 | 8.694.666.400 |
| 31/3/2026 | 47,96 | 48,76 | +2,31% | 47,52 | 48,90 | 48,49 | 48,61 | 48,78 | 9.055 | 9.954.096.400 |
| 30/3/2026 | 47,06 | 47,66 | +1,73% | 46,68 | 48,03 | 47,56 | 47,54 | 47,66 | 8.308 | 7.953.667.700 |
| 27/3/2026 | 46,43 | 46,85 | +0,41% | 45,81 | 47,41 | 46,64 | 46,70 | 46,85 | 11.351 | 9.176.273.900 |
| 26/3/2026 | 47,18 | 46,66 | -0,98% | 46,07 | 47,21 | 46,52 | 46,40 | 46,66 | 6.950 | 6.185.189.600 |
| 25/3/2026 | 47,10 | 47,12 | +0,51% | 46,88 | 47,55 | 47,21 | 47,12 | 47,32 | 6.354 | 7.818.821.300 |
| 24/3/2026 | 47,09 | 46,88 | -0,57% | 46,16 | 47,09 | 46,65 | 46,81 | 46,91 | 7.710 | 8.907.926.300 |
| 23/3/2026 | 46,04 | 47,15 | +3,26% | 45,76 | 47,18 | 46,88 | 46,86 | 47,17 | 8.624 | 6.764.614.900 |
| 20/3/2026 | 47,50 | 45,66 | -4,12% | 45,52 | 47,59 | 45,84 | 45,65 | 45,83 | 8.092 | 17.538.309.800 |
| 19/3/2026 | 47,37 | 47,62 | -0,75% | 47,05 | 47,78 | 47,42 | 47,57 | 47,63 | 8.764 | 8.641.517.900 |
| 18/3/2026 | 48,20 | 47,98 | -1,50% | 47,98 | 48,80 | 48,29 | 47,96 | 48,00 | 7.964 | 7.650.037.000 |
| 17/3/2026 | 48,78 | 48,71 | -0,12% | 48,30 | 49,13 | 48,63 | 48,61 | 48,73 | 4.918 | 4.223.188.800 |
| 16/3/2026 | 48,57 | 48,77 | +1,29% | 48,44 | 49,05 | 48,76 | 48,77 | 48,83 | 6.335 | 5.188.908.700 |
| 13/3/2026 | 48,32 | 48,15 | -0,19% | 47,84 | 48,96 | 48,24 | 48,13 | 48,19 | 7.686 | 6.544.742.100 |
| 12/3/2026 | 48,39 | 48,24 | -1,05% | 47,72 | 48,74 | 48,34 | 48,11 | 48,28 | 11.226 | 10.160.643.600 |
| 11/3/2026 | 49,00 | 48,75 | -0,91% | 48,60 | 49,39 | 48,88 | 48,65 | 48,77 | 10.328 | 9.034.833.800 |
| 10/3/2026 | 49,36 | 49,20 | +0,06% | 48,69 | 49,99 | 49,39 | 49,20 | 49,40 | 9.454 | 7.915.839.100 |
| 9/3/2026 | 47,50 | 49,17 | +3,73% | 46,95 | 49,35 | 48,43 | 49,09 | 49,17 | 13.662 | 13.053.846.700 |
| 6/3/2026 | 47,65 | 47,40 | +0,96% | 46,83 | 47,88 | 47,37 | 47,35 | 47,45 | 9.477 | 9.136.426.200 |
| 5/3/2026 | 48,29 | 46,95 | -2,77% | 46,66 | 48,30 | 47,06 | 46,89 | 46,98 | 6.490 | 5.712.159.900 |