Cotações Históricas CFP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 17,11 | -0,37 | -2,12% | 17,46 | 17,46 | 16,76 | 166.283 |
27 Mar 2024 | 17,48 | 0,26 | 1,51% | 17,23 | 17,65 | 17,23 | 109.294 |
26 Mar 2024 | 17,22 | -0,17 | -0,98% | 17,40 | 17,65 | 17,21 | 160.249 |
25 Mar 2024 | 17,39 | 0,16 | 0,93% | 17,24 | 17,46 | 17,01 | 248.815 |
22 Mar 2024 | 17,23 | -0,36 | -2,05% | 17,57 | 17,67 | 17,10 | 226.734 |
21 Mar 2024 | 17,59 | 0,37 | 2,15% | 17,22 | 17,81 | 17,15 | 298.115 |
20 Mar 2024 | 17,22 | 0,97 | 5,97% | 16,30 | 17,37 | 16,24 | 333.006 |
19 Mar 2024 | 16,25 | 0,27 | 1,69% | 16,24 | 16,52 | 15,99 | 263.280 |
18 Mar 2024 | 15,98 | -0,27 | -1,66% | 16,20 | 16,25 | 15,92 | 171.690 |
15 Mar 2024 | 16,25 | -0,22 | -1,34% | 16,18 | 16,75 | 16,18 | 167.431 |
14 Mar 2024 | 16,47 | -0,31 | -1,85% | 16,68 | 16,73 | 16,30 | 108.847 |
13 Mar 2024 | 16,78 | 0,50 | 3,07% | 16,33 | 17,04 | 16,33 | 132.456 |
12 Mar 2024 | 16,28 | -0,54 | -3,21% | 16,90 | 17,04 | 16,28 | 200.516 |
11 Mar 2024 | 16,82 | 0,71 | 4,41% | 15,98 | 17,01 | 15,98 | 221.123 |
08 Mar 2024 | 16,11 | -0,64 | -3,82% | 16,58 | 16,83 | 16,08 | 147.155 |
07 Mar 2024 | 16,75 | -0,27 | -1,59% | 17,00 | 17,03 | 16,72 | 188.878 |
06 Mar 2024 | 17,02 | 0,37 | 2,22% | 15,49 | 17,06 | 15,49 | 357.473 |
05 Mar 2024 | 16,65 | -0,22 | -1,30% | 16,82 | 16,91 | 16,46 | 146.160 |
04 Mar 2024 | 16,87 | 0,00 | 0,00% | 16,87 | 16,99 | 16,56 | 95.926 |
01 Mar 2024 | 16,87 | 0,34 | 2,06% | 16,64 | 17,00 | 15,85 | 266.568 |
29 Fev 2024 | 16,53 | -0,16 | -0,96% | 16,69 | 16,71 | 16,36 | 122.695 |
28 Fev 2024 | 16,69 | 0,09 | 0,54% | 16,43 | 17,01 | 16,43 | 122.382 |
27 Fev 2024 | 16,60 | 0,67 | 4,21% | 16,02 | 16,61 | 15,93 | 186.247 |
26 Fev 2024 | 15,93 | -0,46 | -2,81% | 16,31 | 16,34 | 15,68 | 153.089 |
23 Fev 2024 | 16,39 | 0,02 | 0,12% | 16,30 | 16,49 | 15,77 | 173.119 |
22 Fev 2024 | 16,37 | 0,02 | 0,12% | 16,40 | 16,47 | 16,08 | 81.391 |
21 Fev 2024 | 16,35 | -0,06 | -0,37% | 16,30 | 16,91 | 16,26 | 165.614 |
20 Fev 2024 | 16,41 | 0,13 | 0,80% | 16,23 | 16,44 | 15,95 | 157.059 |
16 Fev 2024 | 16,28 | 0,23 | 1,43% | 15,94 | 16,49 | 15,87 | 191.923 |
15 Fev 2024 | 16,05 | 0,50 | 3,22% | 15,48 | 16,29 | 15,36 | 181.051 |
14 Fev 2024 | 15,55 | 0,48 | 3,19% | 15,10 | 15,66 | 15,10 | 107.281 |
13 Fev 2024 | 15,07 | -0,25 | -1,63% | 15,12 | 15,17 | 14,88 | 185.422 |
12 Fev 2024 | 15,32 | -0,23 | -1,48% | 15,55 | 15,77 | 15,32 | 109.336 |
09 Fev 2024 | 15,55 | 0,12 | 0,78% | 15,42 | 15,61 | 14,97 | 215.242 |
08 Fev 2024 | 15,43 | 0,25 | 1,65% | 15,27 | 15,71 | 14,85 | 267.564 |
07 Fev 2024 | 15,18 | 0,00 | 0,00% | 15,18 | 15,18 | 15,18 | 0 |
06 Fev 2024 | 15,18 | -0,28 | -1,81% | 15,40 | 15,51 | 15,14 | 151.726 |
05 Fev 2024 | 15,46 | -0,59 | -3,68% | 15,82 | 16,06 | 15,40 | 222.627 |
02 Fev 2024 | 16,05 | -0,47 | -2,85% | 16,47 | 16,47 | 15,76 | 201.269 |
01 Fev 2024 | 16,52 | 0,24 | 1,47% | 16,33 | 16,57 | 16,26 | 87.717 |
31 Jan 2024 | 16,28 | -0,29 | -1,75% | 16,56 | 16,58 | 16,26 | 197.594 |
30 Jan 2024 | 16,57 | -0,18 | -1,07% | 16,70 | 16,74 | 16,38 | 120.741 |
29 Jan 2024 | 16,75 | -0,35 | -2,05% | 16,97 | 16,97 | 16,61 | 153.641 |
26 Jan 2024 | 17,10 | 0,32 | 1,91% | 16,58 | 17,16 | 16,58 | 140.998 |
25 Jan 2024 | 16,78 | -0,12 | -0,71% | 16,84 | 17,00 | 16,70 | 83.824 |
24 Jan 2024 | 16,90 | -0,17 | -1,00% | 17,31 | 17,61 | 16,87 | 187.526 |
23 Jan 2024 | 17,07 | -0,09 | -0,52% | 17,11 | 17,31 | 16,86 | 164.311 |
22 Jan 2024 | 17,16 | -0,17 | -0,98% | 17,42 | 17,55 | 17,11 | 58.211 |
19 Jan 2024 | 17,33 | 0,26 | 1,52% | 17,00 | 17,46 | 16,69 | 165.244 |
18 Jan 2024 | 17,07 | -0,67 | -3,78% | 17,70 | 17,70 | 17,02 | 189.111 |
17 Jan 2024 | 17,74 | -0,60 | -3,27% | 18,05 | 18,06 | 17,55 | 197.851 |
16 Jan 2024 | 18,34 | 0,19 | 1,05% | 18,16 | 18,40 | 18,10 | 168.840 |
15 Jan 2024 | 18,15 | 0,22 | 1,23% | 18,00 | 18,24 | 18,00 | 38.266 |
12 Jan 2024 | 17,93 | -0,14 | -0,77% | 18,26 | 18,37 | 17,52 | 236.699 |
11 Jan 2024 | 18,07 | -0,12 | -0,66% | 18,09 | 18,09 | 17,34 | 251.432 |
10 Jan 2024 | 18,19 | -0,71 | -3,76% | 18,73 | 19,30 | 18,16 | 242.484 |
09 Jan 2024 | 18,90 | 0,08 | 0,43% | 18,48 | 19,05 | 18,45 | 157.417 |
08 Jan 2024 | 18,82 | 0,51 | 2,79% | 18,15 | 18,87 | 18,15 | 151.219 |
05 Jan 2024 | 18,31 | 0,62 | 3,50% | 17,73 | 18,38 | 17,67 | 217.722 |
04 Jan 2024 | 17,69 | 0,15 | 0,86% | 17,45 | 17,72 | 17,40 | 90.022 |
03 Jan 2024 | 17,54 | 0,04 | 0,23% | 17,25 | 17,69 | 17,25 | 105.123 |
02 Jan 2024 | 17,50 | -0,35 | -1,96% | 17,78 | 18,13 | 17,33 | 193.915 |