|
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 | 2005-07-11 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | 2005-07-12 | 3,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-07-13 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-07-14 | 11,000 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | 2005-07-15 | 13,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-07-18 | 0 | 1.41 | 1.50 | 1.41 | 1.41 | 00:00:00 | 2005-07-19 | 0 | 1.41 | 1.50 | 1.41 | 1.41 | 00:00:00 | 2005-07-20 | 2,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-07-21 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-07-22 | 0 | 1.41 | 1.50 | 1.41 | 1.41 | 00:00:00 | 2005-07-25 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | 2005-07-26 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | 2005-07-27 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | 2005-07-28 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | 2005-07-29 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | 2005-08-01 | 8,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-02 | 0 | 1.50 | 1.80 | 1.50 | 1.50 | 00:00:00 | 2005-08-03 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-04 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-05 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-08 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-09 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-10 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-11 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-12 | 3,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-15 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-16 | 3,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-17 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-18 | 0 | 1.50 | 1.80 | 1.50 | 1.50 | 00:00:00 | 2005-08-19 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-22 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-23 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-24 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-25 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-26 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-29 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-30 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-08-31 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-01 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-02 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-05 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-06 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-07 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-08 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-09 | 3,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-12 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-13 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2005-09-14 | 0 | 1.45 | 2.00 | 1.45 | 1.45 | 00:00:00 | 2005-09-15 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-09-16 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-09-19 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-09-20 | 3,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-09-21 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-09-22 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-09-23 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-09-26 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-09-27 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-09-28 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-09-29 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-09-30 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-03 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-04 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-05 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-06 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-07 | 11,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-10 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-11 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-12 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-13 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-14 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-17 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-18 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-19 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-20 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-21 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-24 | 3,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-25 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-26 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-27 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-28 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-10-31 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-01 | 3,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-02 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-03 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-04 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-07 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-08 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-09 | 3,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-10 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-11 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-14 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-15 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-16 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-17 | 3,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-18 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-21 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-22 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-23 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-24 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-25 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-28 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | 2005-11-29 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-11-30 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-01 | 0 | 1.45 | 2.00 | 1.45 | 1.45 | 00:00:00 | 2005-12-02 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-05 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-06 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-07 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-08 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-09 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-12 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-13 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-14 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-15 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-16 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-19 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-20 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-21 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-22 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-23 | 3,000 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | 2005-12-26 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|