|
CPFL ENERGIA-ON - [Ticker: CPFE3.SA] | | Last Trade | 26.00 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +0.31 (+1.01%) | Open | 25.69 | High | 26.13 | Low | 25.51 | Volume | 967,800 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 27.51 x 0 - 27.53 x 0 | Former Close | 25.69 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CPFE3.SA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-02-24 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-02-25 | 0 | 0.77 | 0.90 | 0.77 | 0.77 | 00:00:00 | 2004-02-26 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-02-27 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-03-01 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-03-02 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-03-03 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-03-04 | 0 | 0.77 | 0.90 | 0.77 | 0.77 | 00:00:00 | 2004-03-05 | 0 | 0.77 | 0.90 | 0.77 | 0.77 | 00:00:00 | 2004-03-08 | 0 | 0.77 | 0.90 | 0.77 | 0.77 | 00:00:00 | 2004-03-09 | 0 | 0.77 | 0.96 | 0.77 | 0.77 | 00:00:00 | 2004-03-10 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-03-11 | 0 | 0.77 | 0.90 | 0.77 | 0.77 | 00:00:00 | 2004-03-12 | 0 | 0.77 | 0.90 | 0.77 | 0.77 | 00:00:00 | 2004-03-15 | 4,100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-03-16 | 0 | 0.77 | 0.96 | 0.77 | 0.77 | 00:00:00 | 2004-03-17 | 3,100 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-03-18 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-03-19 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-03-22 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-03-23 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-03-24 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-03-25 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-03-26 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-03-29 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-03-30 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-03-31 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-04-01 | 0 | 0.77 | 1.10 | 0.77 | 0.77 | 00:00:00 | 2004-04-02 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-04-05 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-04-06 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-04-07 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-04-08 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-04-09 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-04-12 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2004-04-13 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2004-04-14 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2004-04-15 | 0 | 0.53 | 0.96 | 0.53 | 0.53 | 00:00:00 | 2004-04-16 | 0 | 0.78 | 0.96 | 0.78 | 0.78 | 00:00:00 | 2004-04-19 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-04-20 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-04-21 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-04-22 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-04-23 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-04-26 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-04-27 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-04-28 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-04-29 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-04-30 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-03 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-04 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-05 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-06 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-07 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-10 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-11 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-12 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-13 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-14 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-17 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-18 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-19 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-20 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-21 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-24 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-25 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-26 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-27 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2004-05-28 | 0 | 0.19 | 0.96 | 0.19 | 0.19 | 00:00:00 | 2004-05-31 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2004-06-01 | 0 | 0.48 | 0.77 | 0.48 | 0.48 | 00:00:00 | 2004-06-02 | 4,100 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2004-06-03 | 0 | 0.67 | 0.96 | 0.67 | 0.67 | 00:00:00 | 2004-06-04 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | 2004-06-07 | 1,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2004-06-08 | 3,100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-06-09 | 3,100 | 0.67 | 0.73 | 0.67 | 0.73 | 00:00:00 | 2004-06-10 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-11 | 0 | 0.68 | 0.77 | 0.68 | 0.68 | 00:00:00 | 2004-06-14 | 0 | 0.68 | 0.73 | 0.68 | 0.68 | 00:00:00 | 2004-06-15 | 2,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-16 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-17 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-18 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-21 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-22 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-23 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-24 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-25 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2004-06-28 | 0 | 0.69 | 1.92 | 0.69 | 0.69 | 00:00:00 | 2004-06-29 | 0 | 0.72 | 1.92 | 0.72 | 0.72 | 00:00:00 | 2004-06-30 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-01 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-02 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-05 | 0 | 0.72 | 1.92 | 0.72 | 0.72 | 00:00:00 | 2004-07-06 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-07 | 3,100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-08 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-09 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-12 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-13 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-14 | 0 | 0.72 | 0.96 | 0.72 | 0.72 | 00:00:00 | 2004-07-15 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-16 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-19 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-20 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-21 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-22 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-23 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-26 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-27 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-28 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-29 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-07-30 | 1,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2004-08-02 | 0 | 0.72 | 1.91 | 0.72 | 0.72 | 00:00:00 | 2004-08-03 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-08-04 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-08-05 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2004-08-06 | 0 | 0.77 | 1.91 | 0.77 | 0.77 | 00:00:00 | 2004-08-09 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|