O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
21/1/2025 33,30 33,06 -0,75% 32,59 33,56 33,14 32,94 33,07 10.071 15.371.600.600
20/1/2025 33,20 33,31 +0,21% 33,00 33,44 33,22 33,28 33,31 4.962 2.937.172.000
17/1/2025 32,64 33,24 +1,84% 32,58 33,53 33,24 33,24 33,30 7.907 5.890.563.800
16/1/2025 32,70 32,64 -0,21% 32,47 32,81 32,63 32,63 32,75 5.748 3.185.328.000
15/1/2025 32,56 32,71 +1,05% 32,31 32,84 32,58 32,67 32,84 5.173 2.868.358.000
14/1/2025 31,96 32,37 +1,09% 31,74 32,42 32,19 32,29 32,42 7.768 4.439.096.300
13/1/2025 31,77 32,02 +1,20% 31,56 32,23 32,02 32,02 32,04 9.398 6.332.151.400
10/1/2025 32,09 31,64 -0,97% 31,51 32,09 31,72 31,59 31,68 6.792 3.920.867.300
9/1/2025 31,82 31,95 +0,82% 31,56 32,06 31,79 31,86 31,96 6.187 3.513.538.100
8/1/2025 31,81 31,69 -0,41% 31,55 31,82 31,71 31,69 31,75 9.746 4.854.317.700
7/1/2025 31,66 31,82 +0,76% 31,28 31,85 31,47 31,69 31,82 8.597 9.098.182.500
6/1/2025 31,49 31,58 +1,87% 31,01 31,70 31,50 31,51 31,68 6.266 4.604.349.600
3/1/2025 31,41 31,00 -1,34% 30,93 31,51 31,07 31,00 31,08 5.627 3.399.169.400
2/1/2025 31,59 31,42 -0,54% 31,05 31,65 31,28 31,41 31,43 9.061 4.661.615.900
30/12/2024 31,55 31,59 +0,13% 31,23 31,71 31,46 31,59 31,61 7.546 7.503.211.400
27/12/2024 31,87 31,55 +0,19% 31,36 31,87 31,52 31,54 31,57 6.501 3.990.206.000
26/12/2024 31,30 31,49 +0,61% 31,19 31,58 31,43 31,37 31,51 5.048 3.153.469.900
23/12/2024 32,51 31,30 -3,72% 31,21 32,51 31,53 31,29 31,36 10.880 6.791.184.700
20/12/2024 31,72 32,51 +1,59% 31,72 32,59 32,39 32,32 32,52 8.068 10.207.137.100
19/12/2024 31,72 32,00 +0,98% 31,64 32,22 32,00 31,93 32,00 8.429 6.188.805.100
18/12/2024 32,00 31,69 -1,49% 31,59 32,23 31,92 31,63 31,72 8.780 5.189.659.400
17/12/2024 31,79 32,17 +1,77% 31,55 32,56 32,19 32,17 32,30 9.173 6.068.256.900
16/12/2024 32,18 31,61 -1,22% 31,55 32,18 31,92 31,56 31,68 8.187 7.529.951.100
13/12/2024 32,01 32,00 -0,40% 31,92 32,20 32,05 32,00 32,07 6.879 3.988.863.700
12/12/2024 32,64 32,13 -1,59% 31,77 32,64 32,03 31,99 32,13 6.245 5.152.738.600
11/12/2024 32,30 32,65 +1,24% 31,95 32,92 32,42 32,65 32,71 6.140 4.115.541.400
10/12/2024 32,06 32,25 +0,97% 31,98 32,28 32,15 32,19 32,25 4.580 3.310.043.100
9/12/2024 32,28 31,94 -0,28% 31,66 32,28 31,82 31,93 31,95 7.637 4.854.352.900
6/12/2024 32,30 32,03 -0,77% 31,92 32,37 32,07 32,02 32,13 7.199 4.465.754.600
5/12/2024 32,23 32,28 +0,59% 32,13 32,56 32,27 32,17 32,29 5.549 3.678.957.500
4/12/2024 32,40 32,09 -0,86% 32,03 32,40 32,16 32,09 32,10 5.256 2.896.426.700
3/12/2024 32,22 32,37 +0,47% 32,10 32,63 32,37 32,35 32,37 9.467 7.981.130.400
2/12/2024 32,59 32,22 -1,23% 32,02 32,85 32,35 32,22 32,23 8.303 5.837.825.700
29/11/2024 33,10 32,62 -1,95% 32,49 33,25 32,72 32,61 32,84 11.778 8.763.979.600
28/11/2024 32,90 33,27 +1,12% 32,59 33,45 33,08 33,25 33,27 15.518 11.292.896.100
27/11/2024 33,88 32,90 -2,37% 32,56 33,88 32,99 32,90 32,91 12.855 9.405.871.800
26/11/2024 33,15 33,70 +1,66% 33,05 33,70 33,53 33,69 33,71 5.651 3.717.569.900
25/11/2024 33,10 33,15 +0,52% 32,95 33,24 33,11 33,14 33,15 6.810 10.076.752.900
22/11/2024 32,48 32,98 +1,57% 32,48 33,10 32,79 32,98 32,99 8.206 8.760.614.000
21/11/2024 32,30 32,47 -0,09% 32,21 32,50 32,34 32,40 32,48 8.956 6.347.585.600
19/11/2024 32,45 32,50 +0,74% 32,17 32,57 32,40 32,40 32,50 6.110 3.157.759.900
18/11/2024 32,45 32,26 -0,31% 32,11 32,46 32,23 32,26 32,28 10.715 5.216.564.800
14/11/2024 32,44 32,36 -0,22% 32,18 32,60 32,37 32,35 32,41 6.810 5.059.166.400
13/11/2024 32,51 32,43 -0,25% 32,20 32,78 32,46 32,43 32,44 8.956 4.515.558.200
12/11/2024 32,53 32,51 +0,62% 32,15 32,53 32,38 32,30 32,52 7.355 5.203.814.700
11/11/2024 32,42 32,31 -0,19% 32,17 32,52 32,36 32,27 32,35 4.714 2.657.676.200
8/11/2024 32,40 32,37 +0,06% 32,02 32,55 32,31 32,32 32,37 6.260 4.407.558.500
7/11/2024 32,51 32,35 -0,64% 32,26 33,00 32,55 32,35 32,50 4.749 3.431.434.900
6/11/2024 32,52 32,56 -0,94% 32,32 32,76 32,58 32,56 32,62 5.568 3.759.838.300
5/11/2024 32,69 32,87 -0,09% 32,62 32,98 32,78 32,87 32,89 3.446 2.243.430.300
4/11/2024 32,69 32,90 +1,48% 32,61 33,08 32,86 32,86 32,90 6.130 3.786.459.200
1/11/2024 32,75 32,42 -1,07% 32,42 32,88 32,61 32,42 32,52 5.922 3.393.099.700
31/10/2024 32,65 32,77 +0,09% 32,65 33,14 32,82 32,76 32,77 5.446 5.068.468.900
30/10/2024 32,57 32,74 +0,58% 32,50 32,90 32,75 32,73 32,81 5.083 3.774.021.600
29/10/2024 33,07 32,55 -1,15% 32,50 33,07 32,66 32,54 32,55 4.427 4.033.499.000
28/10/2024 32,98 32,93 +0,67% 32,84 33,09 32,98 32,92 32,93 3.885 2.784.350.800
25/10/2024 33,10 32,71 -1,00% 32,65 33,10 32,74 32,70 32,79 4.631 7.920.975.600
24/10/2024 32,92 33,04 +0,70% 32,62 33,04 32,84 32,94 33,05 5.059 3.084.776.700
23/10/2024 32,61 32,81 +0,24% 32,55 32,90 32,78 32,80 32,84 4.136 5.716.455.900
22/10/2024 32,60 32,73 +0,09% 32,40 32,86 32,61 32,73 32,86 4.787 14.208.171.300
21/10/2024 32,59 32,70 +0,31% 32,44 32,84 32,69 32,69 32,84 3.653 2.655.425.700
18/10/2024 32,85 32,60 -0,34% 32,55 32,89 32,62 32,60 32,63 4.053 4.874.858.500
17/10/2024 32,92 32,71 -0,49% 32,47 32,95 32,65 32,71 32,72 5.108 3.235.724.000
16/10/2024 32,92 32,87 +0,31% 32,60 32,92 32,77 32,80 32,89 11.631 8.772.056.200
15/10/2024 32,83 32,77 +0,31% 32,55 32,94 32,73 32,67 32,77 6.541 5.571.096.800
14/10/2024 32,54 32,67 +0,46% 32,43 32,85 32,65 32,66 32,67 5.220 3.429.019.100
11/10/2024 32,66 32,52 -0,40% 32,40 32,82 32,54 32,51 32,59 6.852 5.444.324.200
10/10/2024 32,88 32,65 -0,70% 32,50 32,96 32,75 32,65 32,75 6.997 4.985.909.600
9/10/2024 33,91 32,88 -3,41% 32,88 34,09 33,72 32,88 32,90 13.276 17.914.192.500
8/10/2024 34,00 34,04 +0,12% 33,93 34,26 34,14 34,03 34,20 9.787 14.697.221.700
7/10/2024 34,13 34,00 -0,03% 33,94 34,28 34,04 33,99 34,04 4.187 3.897.069.900
4/10/2024 33,52 34,01 +0,59% 33,52 34,01 33,86 33,88 34,01 9.050 11.722.214.200
3/10/2024 33,77 33,81 -0,41% 33,44 33,94 33,72 33,80 33,82 10.427 14.580.515.500
2/10/2024 34,01 33,95 +0,27% 33,95 34,45 34,13 33,95 33,98 5.721 4.669.536.800
1/10/2024 33,93 33,86 -0,21% 33,62 34,20 33,86 33,85 33,93 8.861 11.498.192.000
30/9/2024 33,82 33,93 +1,53% 33,64 34,17 33,97 33,93 33,94 6.216 7.714.015.000
26/9/2024 33,41 33,42 +0,63% 33,16 33,59 33,35 33,42 33,57 7.276 8.243.753.000
25/9/2024 33,24 33,21 -0,09% 33,04 33,43 33,23 33,20 33,33 8.686 12.931.997.300
24/9/2024 33,50 33,24 -0,30% 32,86 33,53 33,15 33,20 33,24 6.546 5.505.813.100
23/9/2024 33,50 33,34 -0,12% 33,01 33,54 33,24 33,27 33,36 4.306 3.309.498.100
20/9/2024 33,47 33,38 -0,27% 33,15 33,57 33,36 33,35 33,38 5.521 6.351.651.700
19/9/2024 33,78 33,47 -0,83% 33,42 33,86 33,57 33,46 33,61 4.458 3.835.135.900
18/9/2024 34,01 33,75 -0,79% 33,75 34,25 33,96 33,75 33,89 3.417 2.069.333.800
17/9/2024 34,25 34,02 -0,70% 33,76 34,25 33,91 33,83 34,03 7.633 5.607.570.000
16/9/2024 34,04 34,26 +0,76% 33,94 34,31 34,03 34,14 34,27 6.234 8.344.395.100
13/9/2024 33,81 34,00 +0,56% 33,81 34,43 34,15 34,00 34,06 6.573 5.810.016.800
12/9/2024 33,94 33,81 -0,76% 33,81 34,26 33,94 33,81 33,87 4.181 2.643.738.800
11/9/2024 34,61 34,07 -0,53% 33,92 34,61 34,10 34,07 34,19 5.750 4.235.482.500
10/9/2024 34,47 34,25 -0,64% 34,19 34,59 34,36 34,25 34,36 3.866 3.234.375.500
9/9/2024 34,72 34,47 -0,52% 34,45 34,85 34,55 34,45 34,53 5.119 3.585.299.200
6/9/2024 34,75 34,65 -0,26% 34,60 34,91 34,73 34,64 34,65 6.101 7.354.958.600
5/9/2024 34,37 34,74 +1,08% 34,35 35,14 34,67 34,66 34,75 8.224 6.116.378.800
4/9/2024 33,75 34,37 +2,47% 33,71 34,59 34,13 34,37 34,43 7.015 5.300.961.700
3/9/2024 33,25 33,54 +0,96% 33,16 33,76 33,56 33,54 33,56 6.600 8.271.249.000
2/9/2024 33,53 33,22 -2,55% 33,19 33,71 33,40 33,22 33,33 7.971 5.190.139.200
30/8/2024 32,87 34,09 +3,74% 32,60 34,09 33,67 34,01 34,09 8.781 15.029.262.200
29/8/2024 33,10 32,86 -0,54% 32,56 33,14 32,79 32,73 32,86 5.922 3.839.964.300
28/8/2024 32,90 33,04 +0,40% 32,55 33,15 32,89 33,03 33,04 6.630 4.816.588.800
27/8/2024 33,90 32,91 -2,72% 32,91 33,94 33,19 32,91 33,17 5.591 5.011.791.800
26/8/2024 33,78 33,83 +0,18% 33,59 33,97 33,76 33,72 33,84 9.160 4.837.172.800
23/8/2024 33,78 33,77 +0,33% 33,62 34,17 33,90 33,77 33,83 6.680 4.616.172.700
22/8/2024 33,70 33,66 +0,18% 33,47 33,90 33,68 33,56 33,66 7.699 5.588.120.400
21/8/2024 33,25 33,60 +1,05% 33,25 33,72 33,54 33,60 33,69 5.862 3.791.040.300
20/8/2024 33,27 33,25 +0,15% 33,20 33,62 33,34 33,25 33,26 6.274 3.744.766.900
19/8/2024 33,55 33,20 -0,66% 33,02 33,66 33,27 33,20 33,36 13.935 9.310.432.500
16/8/2024 33,66 33,42 +0,27% 33,20 33,72 33,49 33,37 33,42 6.614 4.374.960.100
15/8/2024 33,90 33,33 -1,30% 33,26 33,92 33,47 33,33 33,41 5.142 3.564.024.500
14/8/2024 33,31 33,77 +0,96% 33,21 33,92 33,72 33,75 33,80 8.792 5.395.334.300
13/8/2024 33,13 33,45 +1,21% 33,13 33,60 33,37 33,43 33,45 7.888 5.712.341.500
12/8/2024 33,45 33,05 -0,15% 33,02 33,45 33,15 33,04 33,22 4.901 3.068.619.100
9/8/2024 32,85 33,10 +0,58% 32,52 33,40 33,10 33,10 33,28 7.115 4.490.414.100
8/8/2024 32,87 32,91 +0,03% 32,83 33,29 32,94 32,91 32,98 4.435 3.303.004.900
7/8/2024 32,87 32,90 +0,18% 32,70 33,20 32,94 32,84 32,90 6.144 4.709.882.000
6/8/2024 32,42 32,84 +1,73% 32,35 33,16 32,84 32,84 32,86 6.417 4.568.095.700
5/8/2024 33,02 32,28 -2,71% 32,28 33,02 32,54 32,28 32,29 8.119 5.672.400.300
2/8/2024 32,96 33,18 +1,00% 32,88 33,26 33,14 33,17 33,18 5.773 4.693.590.300
1/8/2024 32,47 32,85 +1,14% 32,43 32,94 32,66 32,80 32,85 9.620 9.640.706.400
31/7/2024 32,79 32,48 -0,64% 32,42 32,83 32,55 32,48 32,57 6.274 4.049.910.300
30/7/2024 32,97 32,69 -0,58% 32,69 32,97 32,77 32,69 32,79 5.114 3.485.936.200
29/7/2024 32,88 32,88 +0,24% 32,65 33,01 32,87 32,86 32,99 4.004 3.203.909.400
26/7/2024 32,40 32,80 +1,52% 32,31 32,82 32,69 32,75 32,80 4.777 3.197.670.600
25/7/2024 32,99 32,31 -2,03% 32,31 33,07 32,53 32,31 32,42 7.881 4.614.455.800
24/7/2024 32,70 32,98 +0,55% 32,50 33,27 33,04 32,97 33,02 8.628 6.100.473.800
23/7/2024 33,06 32,80 -1,35% 32,64 33,12 32,84 32,80 32,86 8.388 7.493.964.000
22/7/2024 33,01 33,25 +1,13% 32,74 33,25 33,07 33,17 33,26 6.575 3.637.280.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.