O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

CPFE3F - CPFL ENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 38,25 38,30 +0,13% 38,08 38,52 38,29 38,09 38,30 940 38.189.437
16/4/2025 38,18 38,25 +0,18% 37,99 38,43 38,18 38,18 38,25 1.086 46.857.683
15/4/2025 38,16 38,18 -0,10% 37,74 38,44 38,10 38,18 38,40 1.107 44.036.254
14/4/2025 37,72 38,22 +1,11% 37,68 38,22 37,90 38,14 38,22 1.338 49.281.281
11/4/2025 38,25 37,80 -0,18% 37,41 38,55 37,83 37,75 37,81 1.922 64.195.115
10/4/2025 38,69 37,87 -2,37% 37,87 38,85 38,22 37,87 38,11 1.119 38.012.866
9/4/2025 38,66 38,79 +0,99% 38,20 39,34 38,63 38,69 38,79 1.432 61.345.507
8/4/2025 37,43 38,41 +2,21% 37,13 40,02 38,59 38,41 38,55 1.929 103.896.890
7/4/2025 37,50 37,58 -0,40% 37,21 38,11 37,51 37,39 37,58 2.219 70.393.282
4/4/2025 38,00 37,73 -1,23% 37,64 38,38 37,87 37,73 37,79 2.096 74.098.193
3/4/2025 37,60 38,20 0,00% 37,50 39,16 38,52 38,20 38,25 1.156 48.571.858
2/4/2025 38,38 38,20 -0,03% 38,20 38,64 38,37 38,20 38,26 1.347 43.815.678
1/4/2025 37,70 38,21 +1,30% 37,68 38,74 38,29 38,21 38,42 1.967 62.308.108
31/3/2025 37,80 37,72 -0,26% 37,65 38,17 37,87 37,72 37,98 1.508 47.662.929
28/3/2025 37,79 37,82 -0,26% 37,44 38,08 37,64 37,68 37,82 1.226 41.216.221
27/3/2025 38,60 37,92 -1,22% 37,70 38,66 38,02 37,92 38,34 1.388 55.457.653
26/3/2025 38,77 38,39 -0,36% 38,29 38,77 38,55 38,39 38,55 2.273 52.448.052
25/3/2025 38,49 38,53 +0,21% 38,32 39,01 38,78 38,53 38,68 3.309 63.618.998
24/3/2025 38,08 38,45 +2,48% 37,71 38,45 38,17 38,30 38,45 1.414 49.112.181
21/3/2025 37,88 37,52 -0,95% 37,45 37,88 37,61 37,52 37,69 1.484 54.554.138
20/3/2025 38,00 37,88 -0,76% 37,61 38,07 37,85 37,69 37,88 1.392 49.683.123
19/3/2025 38,03 38,17 +0,45% 37,55 38,36 37,99 38,00 38,17 1.558 55.015.478
18/3/2025 37,86 38,00 +0,98% 37,10 38,00 37,54 37,70 38,02 1.644 54.143.380
17/3/2025 37,40 37,63 -0,11% 36,87 37,63 37,33 37,51 37,63 2.161 60.081.945
14/3/2025 37,94 37,67 -0,50% 37,41 38,00 37,64 37,50 37,67 1.844 59.150.282
13/3/2025 38,27 37,86 -1,20% 37,62 38,30 37,81 37,83 37,86 1.003 47.554.337
12/3/2025 38,92 38,32 -2,22% 38,24 39,11 38,60 38,32 38,47 1.298 68.130.474
11/3/2025 38,00 39,19 +3,54% 37,71 39,20 38,45 39,05 39,19 1.660 87.228.390
10/3/2025 37,59 37,85 +0,26% 37,22 38,44 37,95 37,85 38,01 1.887 84.548.129
7/3/2025 37,05 37,75 +1,64% 36,62 37,75 37,25 37,67 37,75 1.949 77.110.133
6/3/2025 35,40 37,14 +3,77% 35,31 37,19 36,67 36,94 37,14 3.284 124.323.146
5/3/2025 35,10 35,79 +1,97% 34,99 35,79 35,41 35,44 35,79 1.520 62.758.103
28/2/2025 34,96 35,10 -0,82% 34,81 35,47 35,07 34,90 35,10 2.028 63.253.919
27/2/2025 35,90 35,39 -1,48% 35,05 36,00 35,33 35,33 35,39 1.469 64.652.057
26/2/2025 35,42 35,92 +1,18% 35,40 36,05 35,79 35,74 35,92 1.757 59.537.912
25/2/2025 35,11 35,50 +1,40% 34,98 35,73 35,37 35,32 35,50 1.120 53.620.926
24/2/2025 35,39 35,01 -0,68% 34,96 35,50 35,16 35,01 35,25 1.393 46.565.840
21/2/2025 35,33 35,25 +0,09% 34,78 35,33 35,05 35,00 35,25 1.556 46.770.184
20/2/2025 34,92 35,22 +0,20% 34,70 35,22 35,04 35,02 35,22 1.351 52.321.336
19/2/2025 34,15 35,15 +2,93% 34,09 35,55 34,93 35,10 35,15 1.817 91.901.106
18/2/2025 34,33 34,15 -0,76% 33,85 34,60 34,05 34,08 34,15 1.354 44.424.290
17/2/2025 34,40 34,41 -0,38% 33,80 34,71 34,47 34,15 34,41 1.422 49.444.109
14/2/2025 33,80 34,54 +1,83% 33,74 34,61 34,04 34,47 34,54 1.683 49.735.821
13/2/2025 33,35 33,92 +1,47% 33,07 33,92 33,45 33,65 33,92 1.249 43.654.105
12/2/2025 33,90 33,43 -1,50% 33,25 34,25 33,46 33,32 33,43 1.550 70.493.174
11/2/2025 33,88 33,94 +0,53% 33,40 34,10 33,80 33,94 34,09 1.569 57.357.237
10/2/2025 34,15 33,76 -0,41% 33,76 34,79 34,13 33,76 33,95 1.502 49.070.298
7/2/2025 34,09 33,90 0,00% 33,90 34,47 34,09 33,90 34,03 1.363 40.964.914
6/2/2025 34,30 33,90 -1,51% 33,90 34,39 34,09 33,90 34,05 1.849 44.544.035
5/2/2025 34,71 34,42 -1,23% 34,00 34,78 34,50 34,09 34,42 1.779 46.557.785
4/2/2025 34,74 34,85 +0,40% 34,36 34,89 34,71 34,61 34,85 1.522 51.251.472
3/2/2025 34,38 34,71 +0,61% 34,20 34,71 34,54 34,47 34,71 2.280 59.803.448
31/1/2025 34,49 34,50 +0,26% 34,20 34,66 34,46 34,20 34,50 1.684 46.706.405
30/1/2025 34,05 34,41 +1,93% 33,60 34,48 34,22 34,39 34,42 1.715 45.592.620
29/1/2025 33,90 33,76 -1,29% 33,51 34,17 33,78 33,57 33,76 1.421 34.696.786
28/1/2025 33,80 34,20 +1,18% 33,51 34,20 33,78 33,94 34,20 1.275 42.682.630
27/1/2025 32,96 33,80 +3,05% 32,92 33,80 33,36 33,65 33,80 1.553 44.532.261
24/1/2025 33,15 32,80 -1,35% 32,78 33,15 32,93 32,80 33,05 1.335 42.813.123
23/1/2025 33,05 33,25 +0,18% 32,65 33,71 33,33 32,95 33,25 1.494 57.288.129
22/1/2025 33,27 33,19 +0,73% 32,83 33,50 33,09 32,96 33,19 1.469 39.949.580
21/1/2025 33,27 32,95 -1,61% 32,60 33,56 33,10 32,95 33,00 1.879 53.798.469
20/1/2025 33,17 33,49 +0,51% 32,70 33,49 33,20 33,21 33,49 1.528 44.400.031
17/1/2025 32,91 33,32 +1,22% 32,57 33,52 33,13 33,30 33,44 1.914 52.056.951
16/1/2025 32,71 32,92 0,00% 32,45 32,92 32,65 32,70 32,92 1.349 42.047.155
15/1/2025 32,53 32,92 +2,24% 32,31 32,92 32,54 32,65 32,92 1.654 46.183.191
14/1/2025 32,15 32,20 +0,34% 31,75 32,47 32,15 32,20 32,48 1.293 48.079.095
13/1/2025 31,83 32,09 +1,10% 31,58 32,24 32,00 32,09 32,20 1.853 54.207.731
10/1/2025 32,27 31,74 -1,43% 31,51 32,27 31,81 31,60 31,74 1.909 69.203.788
9/1/2025 31,69 32,20 +2,00% 31,57 32,20 31,74 31,96 32,20 1.577 44.265.338
8/1/2025 31,97 31,57 -0,28% 31,55 31,97 31,71 31,57 31,85 2.479 56.435.847
7/1/2025 31,72 31,66 +0,83% 31,28 31,85 31,54 31,66 31,85 2.304 64.469.611
6/1/2025 31,22 31,40 +1,59% 31,00 31,76 31,40 31,40 31,60 1.806 51.931.986
3/1/2025 31,40 30,91 -1,87% 30,91 31,50 31,13 30,91 31,12 2.955 69.401.049
2/1/2025 31,60 31,50 -0,63% 31,06 31,99 31,27 31,35 31,50 3.290 72.487.049
30/12/2024 31,70 31,70 +0,22% 31,25 31,72 31,47 31,64 31,70 1.985 48.141.344
27/12/2024 31,60 31,63 +0,29% 31,38 31,81 31,54 31,60 31,63 1.641 46.301.940
26/12/2024 31,39 31,54 +0,41% 31,21 31,59 31,43 31,46 31,54 2.117 63.551.835
23/12/2024 32,59 31,41 -3,59% 31,22 32,60 31,62 31,25 31,41 4.116 98.916.108
20/12/2024 31,65 32,58 +1,37% 31,65 32,59 32,20 32,32 32,58 1.491 48.032.421
19/12/2024 31,70 32,14 +1,84% 31,55 32,22 31,98 31,79 32,14 1.901 53.421.739
18/12/2024 32,17 31,56 -2,20% 31,56 32,26 31,88 31,56 31,81 1.634 64.926.766
17/12/2024 31,91 32,27 +2,25% 31,56 32,51 32,08 32,27 32,29 1.733 49.742.622
16/12/2024 32,06 31,56 -1,10% 31,56 32,16 31,91 31,56 31,67 2.554 63.417.759
13/12/2024 32,14 31,91 -0,75% 31,91 32,19 32,06 31,91 32,10 1.589 48.767.368
12/12/2024 32,80 32,15 -0,99% 31,78 32,85 32,03 31,95 32,15 2.283 76.183.909
11/12/2024 32,25 32,47 +0,43% 31,96 32,90 32,27 32,47 32,65 1.775 52.616.032
10/12/2024 31,95 32,33 +1,03% 31,95 32,33 32,14 32,20 32,33 1.266 47.306.287
9/12/2024 32,37 32,00 -0,16% 31,65 32,37 31,86 31,83 32,00 2.787 89.951.462
6/12/2024 32,30 32,05 -1,08% 31,93 32,30 32,10 32,05 32,23 2.497 77.959.890
5/12/2024 32,37 32,40 +1,12% 32,13 32,55 32,30 32,16 32,40 1.472 47.365.261
4/12/2024 32,64 32,04 -1,60% 32,04 32,64 32,20 32,04 32,16 2.022 66.183.590
3/12/2024 32,30 32,56 +1,18% 32,13 32,63 32,37 32,30 32,56 1.417 50.068.045
2/12/2024 32,62 32,18 -1,14% 32,03 32,85 32,33 32,18 32,29 4.231 88.722.624
29/11/2024 33,27 32,55 -1,90% 32,51 33,27 32,77 32,55 32,89 2.607 59.866.268
28/11/2024 32,90 33,18 +1,22% 32,60 34,00 33,08 33,18 33,32 1.776 57.669.529
27/11/2024 33,70 32,78 -2,00% 32,58 33,87 33,13 32,78 33,17 1.788 56.866.574
26/11/2024 33,15 33,45 +0,69% 33,05 33,69 33,43 33,45 33,48 1.250 44.728.193
25/11/2024 32,98 33,22 +1,13% 32,30 33,25 33,07 33,17 33,22 1.747 54.517.667
22/11/2024 32,52 32,85 +1,70% 32,45 33,03 32,74 32,85 33,00 1.526 46.336.031
21/11/2024 32,50 32,30 +0,44% 32,22 32,50 32,33 32,30 32,45 1.792 51.917.954
19/11/2024 32,26 32,16 0,00% 32,16 32,58 32,36 32,16 32,50 1.455 44.266.020
18/11/2024 32,36 32,16 -0,28% 32,11 32,65 32,24 32,16 32,44 3.122 65.235.932
14/11/2024 32,43 32,25 -1,07% 32,19 32,60 32,40 32,25 32,46 1.858 52.440.346
13/11/2024 32,54 32,60 +0,90% 32,21 32,78 32,51 32,50 32,60 1.624 40.303.549
12/11/2024 32,50 32,31 +0,19% 32,15 32,50 32,33 32,31 32,45 1.572 46.019.464
11/11/2024 32,37 32,25 -0,89% 32,18 32,50 32,35 32,25 32,46 1.973 52.254.077
8/11/2024 32,35 32,54 +0,40% 32,04 32,60 32,30 32,27 32,54 2.154 68.529.151
7/11/2024 32,56 32,41 -0,28% 32,29 32,99 32,59 32,41 32,44 1.761 56.478.700
6/11/2024 32,65 32,50 -0,91% 32,33 33,03 32,58 32,50 32,68 2.278 58.447.674
5/11/2024 32,90 32,80 +0,24% 32,62 33,15 32,79 32,80 33,03 1.214 47.736.928
4/11/2024 32,74 32,72 +0,96% 32,61 33,07 32,82 32,72 32,93 1.925 57.906.315
1/11/2024 32,70 32,41 -1,67% 32,41 32,86 32,67 32,41 32,55 3.397 63.735.799
31/10/2024 32,90 32,96 +0,92% 32,64 33,13 32,89 32,81 32,96 1.486 41.954.040
30/10/2024 32,55 32,66 -0,31% 32,51 32,90 32,74 32,66 32,80 1.098 34.431.768
29/10/2024 33,10 32,76 -0,43% 32,52 33,10 32,71 32,61 32,76 1.446 53.912.270
28/10/2024 32,99 32,90 -0,06% 32,85 33,08 32,99 32,90 32,96 1.465 41.901.307
25/10/2024 33,05 32,92 -0,24% 32,66 33,09 32,82 32,83 32,92 1.944 47.086.909
24/10/2024 32,85 33,00 +0,61% 32,63 33,00 32,80 32,99 33,00 1.198 36.948.117
23/10/2024 32,80 32,80 -0,30% 32,56 32,88 32,70 32,80 32,84 1.200 38.852.553
22/10/2024 32,60 32,90 +0,83% 32,41 32,90 32,66 32,87 32,90 1.981 52.474.698
21/10/2024 32,60 32,63 +0,21% 32,47 32,85 32,65 32,63 32,84 1.852 51.034.747

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.