Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CPFE3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 32.20 | 0.20 | 0.63% | 32.21 | 33.21 | 30.89 | 7,325,100 |
| 30 Abr 2024 | 32.00 | -0.24 | -0.74% | 32.29 | 32.49 | 31.90 | 2,775,200 |
| 29 Abr 2024 | 32.24 | -2.82 | -8.04% | 32.49 | 32.55 | 31.86 | 2,938,200 |
| 26 Abr 2024 | 35.06 | 0.36 | 1.04% | 34.94 | 35.20 | 34.75 | 2,494,100 |
| 25 Abr 2024 | 34.70 | -0.25 | -0.72% | 34.85 | 34.96 | 34.51 | 1,228,700 |
| 24 Abr 2024 | 34.95 | 0.11 | 0.32% | 34.90 | 35.08 | 34.80 | 1,542,500 |
| 23 Abr 2024 | 34.84 | -0.12 | -0.34% | 34.96 | 35.14 | 34.58 | 1,322,000 |
| 22 Abr 2024 | 34.96 | 0.04 | 0.11% | 35.04 | 35.09 | 34.55 | 1,876,200 |
| 19 Abr 2024 | 34.92 | 0.14 | 0.40% | 34.66 | 35.10 | 34.62 | 4,403,000 |
| 18 Abr 2024 | 34.78 | -0.27 | -0.77% | 35.17 | 35.36 | 34.57 | 2,139,100 |
| 17 Abr 2024 | 35.05 | 0.21 | 0.60% | 35.00 | 35.19 | 34.83 | 1,786,400 |
| 16 Abr 2024 | 34.84 | -0.25 | -0.71% | 34.91 | 35.11 | 34.52 | 2,045,000 |
| 15 Abr 2024 | 35.09 | -0.13 | -0.37% | 35.12 | 35.25 | 34.79 | 2,340,200 |
| 12 Abr 2024 | 35.22 | -0.07 | -0.20% | 35.29 | 35.32 | 35.05 | 965,700 |
| 11 Abr 2024 | 35.29 | -0.36 | -1.01% | 35.64 | 35.64 | 35.09 | 1,856,000 |
| 10 Abr 2024 | 35.65 | -0.65 | -1.79% | 36.49 | 36.50 | 35.55 | 2,089,600 |
| 09 Abr 2024 | 36.30 | 0.80 | 2.25% | 35.65 | 36.42 | 35.56 | 2,241,400 |
| 08 Abr 2024 | 35.50 | 0.54 | 1.54% | 34.96 | 35.62 | 34.77 | 2,195,600 |
| 05 Abr 2024 | 34.96 | -0.41 | -1.16% | 35.65 | 35.65 | 34.72 | 2,446,400 |
| 04 Abr 2024 | 35.37 | -0.51 | -1.42% | 36.00 | 36.00 | 35.29 | 2,699,000 |
| 03 Abr 2024 | 35.88 | 0.93 | 2.66% | 35.03 | 35.88 | 34.91 | 2,336,500 |
| 02 Abr 2024 | 34.95 | 0.31 | 0.89% | 34.70 | 35.07 | 34.34 | 1,665,300 |
| 01 Abr 2024 | 34.64 | -0.17 | -0.49% | 34.90 | 34.99 | 34.21 | 1,512,600 |
| 28 Mar 2024 | 34.81 | -0.39 | -1.11% | 35.15 | 35.24 | 34.64 | 2,672,200 |
| 27 Mar 2024 | 35.20 | -0.10 | -0.28% | 35.20 | 35.35 | 34.85 | 2,002,400 |
| 26 Mar 2024 | 35.30 | 0.39 | 1.12% | 34.94 | 35.35 | 34.77 | 2,529,000 |
| 25 Mar 2024 | 34.91 | 0.24 | 0.69% | 34.85 | 35.40 | 34.63 | 2,647,700 |
| 22 Mar 2024 | 34.67 | 0.12 | 0.35% | 35.06 | 35.06 | 34.25 | 1,941,800 |
| 21 Mar 2024 | 34.55 | 0.17 | 0.49% | 34.10 | 34.60 | 34.10 | 1,434,400 |
| 20 Mar 2024 | 34.38 | 0.63 | 1.87% | 33.97 | 34.38 | 33.75 | 2,516,500 |
| 19 Mar 2024 | 33.75 | -0.05 | -0.15% | 33.80 | 34.00 | 33.66 | 2,409,500 |
| 18 Mar 2024 | 33.80 | 0.28 | 0.84% | 33.46 | 33.96 | 33.31 | 1,881,500 |
| 15 Mar 2024 | 33.52 | -0.13 | -0.39% | 33.63 | 33.76 | 33.29 | 5,670,100 |
| 14 Mar 2024 | 33.65 | -0.10 | -0.30% | 33.70 | 33.83 | 33.49 | 1,350,000 |
| 13 Mar 2024 | 33.75 | -0.34 | -1.00% | 34.00 | 34.17 | 33.44 | 1,592,100 |
| 12 Mar 2024 | 34.09 | -0.66 | -1.90% | 34.74 | 34.74 | 34.00 | 1,712,600 |
| 11 Mar 2024 | 34.75 | 0.56 | 1.64% | 34.19 | 34.96 | 34.19 | 2,751,300 |
| 08 Mar 2024 | 34.19 | -0.22 | -0.64% | 34.41 | 34.67 | 34.00 | 3,489,200 |
| 07 Mar 2024 | 34.41 | 0.01 | 0.03% | 34.40 | 34.57 | 34.26 | 2,406,700 |
| 06 Mar 2024 | 34.40 | -0.23 | -0.66% | 34.65 | 35.28 | 34.40 | 2,819,300 |
| 05 Mar 2024 | 34.63 | -0.27 | -0.77% | 34.85 | 35.15 | 34.60 | 1,823,300 |
| 04 Mar 2024 | 34.90 | -0.50 | -1.41% | 35.39 | 35.50 | 34.90 | 1,510,100 |
| 01 Mar 2024 | 35.40 | 0.01 | 0.03% | 35.41 | 35.79 | 35.37 | 1,151,700 |
| 29 Feb 2024 | 35.39 | 0.14 | 0.40% | 35.14 | 35.57 | 35.09 | 2,309,400 |
| 28 Feb 2024 | 35.25 | -0.02 | -0.06% | 35.15 | 35.53 | 34.56 | 2,147,900 |
| 27 Feb 2024 | 35.27 | -0.10 | -0.28% | 35.51 | 35.88 | 35.27 | 3,112,200 |
| 26 Feb 2024 | 35.37 | -0.49 | -1.37% | 36.00 | 36.66 | 35.37 | 2,525,100 |
| 23 Feb 2024 | 35.86 | 0.26 | 0.73% | 35.87 | 36.18 | 35.43 | 2,263,200 |
| 22 Feb 2024 | 35.60 | 0.00 | 0.00% | 35.70 | 35.86 | 35.21 | 1,963,900 |
| 21 Feb 2024 | 35.60 | -0.67 | -1.85% | 36.34 | 36.54 | 35.38 | 1,740,700 |
| 20 Feb 2024 | 36.27 | 0.41 | 1.14% | 35.75 | 36.35 | 35.51 | 2,126,200 |
| 19 Feb 2024 | 35.86 | 0.00 | 0.00% | 35.86 | 36.16 | 35.79 | 572,100 |
| 16 Feb 2024 | 35.86 | -0.22 | -0.61% | 36.16 | 36.45 | 35.86 | 962,200 |
| 15 Feb 2024 | 36.08 | 0.52 | 1.46% | 35.88 | 36.31 | 35.77 | 3,367,200 |
| 14 Feb 2024 | 35.56 | -0.30 | -0.84% | 35.75 | 35.80 | 35.30 | 1,865,700 |
| 09 Feb 2024 | 35.86 | 0.15 | 0.42% | 35.71 | 35.92 | 35.31 | 1,267,100 |
| 08 Feb 2024 | 35.71 | -0.76 | -2.08% | 36.46 | 36.50 | 35.61 | 1,906,600 |
| 07 Feb 2024 | 36.47 | 0.00 | 0.00% | 36.54 | 36.90 | 36.41 | 1,554,500 |
| 06 Feb 2024 | 36.47 | 0.56 | 1.56% | 35.92 | 36.72 | 35.92 | 1,141,300 |
| 05 Feb 2024 | 35.91 | 0.28 | 0.79% | 35.63 | 36.11 | 35.57 | 1,119,800 |
