O Dashboard do Investidor
+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.

CPFE3F - 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 33,27 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
18/10/2024 32,71 32,56 -0,28% 32,56 32,89 32,66 32,56 32,57 1.845 55.813.365
17/10/2024 32,87 32,65 -0,49% 32,49 32,95 32,66 32,65 32,70 2.331 53.862.522
16/10/2024 32,85 32,81 +0,28% 32,60 32,99 32,77 32,77 32,90 1.625 56.215.820
15/10/2024 32,86 32,72 +0,25% 32,55 32,94 32,75 32,72 32,74 2.263 63.359.006
14/10/2024 32,68 32,64 0,00% 32,45 32,86 32,65 32,64 32,80 2.390 66.017.784
11/10/2024 32,77 32,64 -0,18% 32,42 32,79 32,56 32,64 32,65 2.170 74.028.918
10/10/2024 33,16 32,70 -0,88% 32,52 33,25 32,81 32,70 32,71 2.806 88.198.810
9/10/2024 34,04 32,99 -2,83% 32,99 34,15 33,57 32,99 33,09 2.928 75.897.354
8/10/2024 34,03 33,95 0,00% 33,95 34,25 34,11 33,95 34,25 1.595 45.330.964
7/10/2024 34,15 33,95 0,00% 33,95 34,28 34,06 33,95 34,20 1.731 50.528.085
4/10/2024 33,81 33,95 +0,68% 33,65 34,00 33,85 33,92 33,95 1.552 47.811.470
3/10/2024 33,99 33,72 -0,82% 33,46 33,99 33,73 33,72 33,91 1.718 53.134.692
2/10/2024 33,92 34,00 +0,35% 33,92 34,42 34,20 34,00 34,10 1.322 55.679.375
1/10/2024 33,86 33,88 -0,73% 33,61 34,22 33,89 33,85 33,88 3.419 85.200.837
30/9/2024 33,89 34,13 +1,91% 33,64 34,18 34,00 34,08 34,13 1.432 46.378.231
26/9/2024 33,52 33,49 +0,93% 33,06 33,67 33,39 33,45 33,49 1.359 44.340.106
25/9/2024 33,24 33,18 -0,66% 33,08 33,39 33,24 33,18 33,21 1.549 48.342.324
24/9/2024 33,50 33,40 +0,03% 32,90 33,67 33,16 33,32 33,40 1.565 61.838.816
23/9/2024 33,38 33,39 -0,36% 33,02 33,73 33,21 33,38 33,39 2.035 62.034.679
20/9/2024 33,47 33,51 +0,06% 33,15 33,57 33,35 33,40 33,51 1.710 54.332.230
19/9/2024 33,80 33,49 -1,18% 33,44 33,90 33,61 33,49 33,70 1.697 60.801.908
18/9/2024 34,20 33,89 -0,29% 33,80 34,25 34,00 33,89 34,00 1.316 47.794.832
17/9/2024 34,32 33,99 -0,47% 33,78 34,37 33,93 33,95 33,99 2.081 57.180.421
16/9/2024 34,06 34,15 +0,74% 33,75 34,31 34,09 34,14 34,15 1.843 51.940.576
13/9/2024 33,85 33,90 0,00% 33,83 34,43 34,15 33,90 34,00 1.399 48.822.069
12/9/2024 34,00 33,90 -0,29% 33,83 34,56 34,01 33,90 34,12 1.910 56.507.919
11/9/2024 34,56 34,00 -0,73% 33,96 34,78 34,15 34,00 34,10 1.463 49.554.707
10/9/2024 34,49 34,25 -0,64% 34,20 34,59 34,39 34,25 34,44 1.409 47.371.394
9/9/2024 34,65 34,47 -0,55% 34,45 34,85 34,59 34,47 34,69 2.281 57.930.573
6/9/2024 34,99 34,66 0,00% 34,60 34,99 34,76 34,66 34,84 1.924 66.088.381
5/9/2024 34,34 34,66 +0,84% 34,31 35,13 34,65 34,55 34,66 1.852 78.863.023
4/9/2024 33,79 34,37 +2,75% 33,70 34,57 34,03 34,37 34,44 2.283 76.056.115
3/9/2024 33,36 33,45 +0,45% 33,18 33,78 33,55 33,45 33,59 1.744 65.466.948
2/9/2024 33,92 33,30 -0,24% 33,21 33,92 33,44 33,28 33,30 3.316 109.165.086
30/8/2024 33,00 33,38 +1,74% 32,61 33,38 33,05 33,30 33,38 2.959 90.150.982
29/8/2024 33,20 32,81 -1,20% 32,58 33,23 32,81 32,81 32,98 2.299 65.572.314
28/8/2024 32,93 33,21 +0,33% 32,58 33,21 32,87 33,10 33,21 1.809 70.820.668
27/8/2024 34,07 33,10 -2,16% 33,07 34,07 33,30 33,10 33,40 2.561 76.431.321
26/8/2024 33,89 33,83 +0,42% 33,61 33,98 33,77 33,80 33,83 1.992 48.313.631
23/8/2024 33,71 33,69 +0,39% 33,60 34,16 33,89 33,69 33,85 1.611 56.131.541
22/8/2024 33,77 33,56 -0,47% 33,47 33,91 33,69 33,55 33,56 1.740 69.630.330
21/8/2024 33,25 33,72 +1,60% 33,13 33,72 33,51 33,60 33,72 1.598 52.709.191
20/8/2024 33,50 33,19 -0,48% 33,19 33,63 33,36 33,19 33,20 1.832 62.628.584
19/8/2024 33,44 33,35 -0,18% 33,03 33,67 33,28 33,35 33,38 3.683 93.994.682
16/8/2024 33,50 33,41 +0,27% 33,22 33,88 33,51 33,41 33,45 1.969 61.386.060
15/8/2024 33,80 33,32 -1,42% 33,27 33,89 33,52 33,32 33,39 2.084 62.430.647
14/8/2024 33,65 33,80 +1,20% 33,22 33,92 33,70 33,78 33,80 1.541 55.789.549
13/8/2024 33,25 33,40 +0,85% 33,15 33,60 33,33 33,36 33,50 1.665 54.806.519
12/8/2024 33,39 33,12 +0,18% 33,02 33,40 33,19 33,12 33,19 1.639 61.848.619
9/8/2024 32,93 33,06 +0,85% 32,55 33,34 33,11 33,06 33,31 1.508 53.495.068
8/8/2024 32,90 32,78 -1,12% 32,78 33,28 32,95 32,78 33,00 1.470 49.533.859
7/8/2024 32,84 33,15 +1,13% 32,71 33,21 32,97 32,95 33,15 1.722 54.404.857
6/8/2024 32,47 32,78 +0,86% 32,36 33,15 32,80 32,78 32,79 2.120 60.565.009
5/8/2024 32,84 32,50 -1,66% 32,32 33,00 32,59 32,47 32,50 3.187 98.243.248
2/8/2024 32,99 33,05 +0,18% 32,90 33,27 33,10 33,05 33,11 1.819 56.902.791
1/8/2024 32,48 32,99 +1,51% 32,46 32,99 32,68 32,86 32,99 3.906 78.771.296
31/7/2024 32,79 32,50 -0,88% 32,43 33,10 32,63 32,49 32,50 2.183 72.692.515
30/7/2024 32,88 32,79 -0,18% 32,77 33,07 32,85 32,79 32,89 1.883 56.467.453
29/7/2024 32,81 32,85 +0,37% 32,66 33,10 32,86 32,85 33,00 1.626 52.591.994
26/7/2024 32,42 32,73 +1,08% 32,32 33,15 32,64 32,73 32,96 1.602 58.741.822
25/7/2024 33,05 32,38 -2,50% 32,36 33,06 32,62 32,38 32,52 3.080 89.457.550
24/7/2024 32,77 33,21 +1,31% 32,53 33,28 32,95 33,01 33,21 1.843 61.736.053
23/7/2024 33,10 32,78 -0,97% 32,69 33,22 32,87 32,77 32,78 2.721 86.657.407
22/7/2024 33,00 33,10 +0,79% 32,79 33,24 33,04 33,10 33,15 3.158 64.674.796

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.