|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2005-12-27 | 0 | 1.45 | 2.00 | 1.45 | 1.45 | 00:00:00 | | 2005-12-28 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2005-12-29 | 0 | 1.45 | 2.00 | 1.45 | 1.45 | 00:00:00 | | 2005-12-30 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2006-01-02 | 11,000 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2006-01-03 | 0 | 1.45 | 2.00 | 1.45 | 1.45 | 00:00:00 | | 2006-01-04 | 0 | 1.45 | 2.00 | 1.45 | 1.45 | 00:00:00 | | 2006-01-05 | 0 | 1.50 | 2.00 | 1.50 | 1.50 | 00:00:00 | | 2006-01-06 | 111,400 | 28.49 | 28.60 | 28.22 | 28.43 | 00:00:00 | | 2006-01-09 | 426,100 | 28.50 | 28.50 | 27.60 | 28.05 | 00:00:00 | | 2006-01-10 | 331,500 | 28.05 | 28.08 | 27.56 | 28.05 | 00:00:00 | | 2006-01-11 | 477,100 | 28.39 | 29.84 | 28.30 | 29.50 | 00:00:00 | | 2006-01-12 | 233,600 | 29.85 | 30.00 | 29.40 | 30.00 | 00:00:00 | | 2006-01-13 | 550,500 | 29.95 | 30.53 | 29.95 | 30.50 | 00:00:00 | | 2006-01-16 | 456,600 | 30.50 | 30.71 | 30.41 | 30.60 | 00:00:00 | | 2006-01-17 | 259,500 | 30.60 | 30.60 | 30.00 | 30.30 | 00:00:00 | | 2006-01-18 | 349,300 | 29.90 | 30.50 | 29.50 | 30.37 | 00:00:00 | | 2006-01-19 | 256,100 | 30.80 | 30.90 | 30.33 | 30.33 | 00:00:00 | | 2006-01-20 | 298,000 | 30.45 | 31.70 | 30.00 | 30.61 | 00:00:00 | | 2006-01-23 | 96,500 | 30.70 | 31.00 | 30.15 | 30.25 | 00:00:00 | | 2006-01-24 | 263,400 | 30.51 | 30.99 | 30.08 | 30.50 | 00:00:00 | | 2006-01-25 | 0 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | | 2006-01-26 | 118,100 | 31.05 | 31.05 | 30.71 | 30.98 | 00:00:00 | | 2006-01-27 | 76,300 | 31.00 | 31.20 | 30.50 | 30.76 | 00:00:00 | | 2006-01-30 | 148,100 | 30.95 | 31.29 | 30.15 | 31.29 | 00:00:00 | | 2006-01-31 | 168,700 | 31.50 | 31.50 | 31.00 | 31.25 | 00:00:00 | | 2006-02-01 | 167,700 | 31.40 | 31.40 | 30.60 | 31.00 | 00:00:00 | | 2006-02-02 | 175,300 | 31.00 | 31.00 | 30.50 | 30.50 | 00:00:00 | | 2006-02-03 | 326,900 | 30.70 | 30.70 | 29.78 | 30.27 | 00:00:00 | | 2006-02-06 | 107,700 | 30.20 | 31.00 | 30.05 | 30.05 | 00:00:00 | | 2006-02-07 | 120,600 | 30.10 | 30.50 | 29.61 | 29.90 | 00:00:00 | | 2006-02-08 | 425,400 | 29.85 | 30.00 | 29.20 | 29.67 | 00:00:00 | | 2006-02-09 | 238,000 | 30.00 | 30.00 | 29.75 | 29.98 | 00:00:00 | | 2006-02-10 | 406,700 | 30.00 | 30.60 | 30.00 | 30.60 | 00:00:00 | | 2006-02-13 | 87,000 | 30.40 | 31.20 | 30.20 | 31.00 | 00:00:00 | | 2006-02-14 | 128,700 | 31.30 | 31.60 | 30.50 | 30.50 | 00:00:00 | | 2006-02-15 | 133,100 | 30.50 | 30.60 | 29.50 | 29.90 | 00:00:00 | | 2006-02-16 | 593,000 | 29.00 | 30.50 | 28.80 | 29.15 | 00:00:00 | | 2006-02-17 | 260,600 | 29.20 | 31.00 | 29.00 | 30.39 | 00:00:00 | | 2006-02-20 | 42,900 | 30.30 | 30.55 | 30.25 | 30.32 | 00:00:00 | | 2006-02-21 | 179,300 | 30.50 | 30.88 | 29.65 | 29.65 | 00:00:00 | | 2006-02-22 | 100,700 | 29.70 | 30.95 | 29.70 | 30.30 | 00:00:00 | | 2006-02-23 | 174,200 | 29.90 | 31.20 | 29.90 | 30.92 | 00:00:00 | | 2006-02-24 | 350,900 | 30.90 | 32.30 | 30.90 | 32.00 | 00:00:00 | | 2006-02-27 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2006-02-28 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | | 2006-03-01 | 237,000 | 32.01 | 33.55 | 32.01 | 33.30 | 00:00:00 | | 2006-03-02 | 350,000 | 33.40 | 33.40 | 32.75 | 32.80 | 00:00:00 | | 2006-03-03 | 179,000 | 32.60 | 33.39 | 32.51 | 33.20 | 00:00:00 | | 2006-03-06 | 289,300 | 33.20 | 33.30 | 31.62 | 31.95 | 00:00:00 | | 2006-03-07 | 126,500 | 32.00 | 32.00 | 31.10 | 31.25 | 00:00:00 | | 2006-03-08 | 120,300 | 31.25 | 31.26 | 30.46 | 30.70 | 00:00:00 | | 2006-03-09 | 143,800 | 32.09 | 32.10 | 30.22 | 30.22 | 00:00:00 | | 2006-03-10 | 158,700 | 31.00 | 31.00 | 30.10 | 30.30 | 00:00:00 | | 2006-03-13 | 173,800 | 30.40 | 30.80 | 30.06 | 30.30 | 00:00:00 | | 2006-03-14 | 285,800 | 30.40 | 31.50 | 30.40 | 31.02 | 00:00:00 | | 2006-03-15 | 450,400 | 31.00 | 31.60 | 31.00 | 31.35 | 00:00:00 | | 2006-03-16 | 211,300 | 31.90 | 31.90 | 30.70 | 30.99 | 00:00:00 | | 2006-03-17 | 89,200 | 30.99 | 31.05 | 30.65 | 30.82 | 00:00:00 | | 2006-03-20 | 58,600 | 30.84 | 31.50 | 30.84 | 31.30 | 00:00:00 | | 2006-03-21 | 269,500 | 31.50 | 31.78 | 31.00 | 31.50 | 00:00:00 | | 2006-03-22 | 67,500 | 31.38 | 31.50 | 31.25 | 31.50 | 00:00:00 | | 2006-03-23 | 57,000 | 31.10 | 31.56 | 31.10 | 31.50 | 00:00:00 | | 2006-03-24 | 136,800 | 31.50 | 31.70 | 31.21 | 31.21 | 00:00:00 | | 2006-03-27 | 251,200 | 31.20 | 31.50 | 30.85 | 31.25 | 00:00:00 | | 2006-03-28 | 176,000 | 30.91 | 32.49 | 30.91 | 31.62 | 00:00:00 | | 2006-03-29 | 181,500 | 31.42 | 32.00 | 31.15 | 31.40 | 00:00:00 | | 2006-03-30 | 490,300 | 31.45 | 31.60 | 31.20 | 31.20 | 00:00:00 | | 2006-03-31 | 94,700 | 31.30 | 31.50 | 30.18 | 30.40 | 00:00:00 | | 2006-04-03 | 118,400 | 30.50 | 30.79 | 30.38 | 30.38 | 00:00:00 | | 2006-04-04 | 420,100 | 30.80 | 31.69 | 30.70 | 31.60 | 00:00:00 | | 2006-04-05 | 287,500 | 30.84 | 31.75 | 30.84 | 31.55 | 00:00:00 | | 2006-04-06 | 378,300 | 31.80 | 31.80 | 31.19 | 31.30 | 00:00:00 | | 2006-04-07 | 401,100 | 31.45 | 31.60 | 31.30 | 31.40 | 00:00:00 | | 2006-04-10 | 128,800 | 31.80 | 31.85 | 31.40 | 31.50 | 00:00:00 | | 2006-04-11 | 71,900 | 31.47 | 31.60 | 30.63 | 30.80 | 00:00:00 | | 2006-04-12 | 119,900 | 31.20 | 31.30 | 30.50 | 31.19 | 00:00:00 | | 2006-04-13 | 78,400 | 31.30 | 31.35 | 31.00 | 31.00 | 00:00:00 | | 2006-04-14 | 0 | 31.00 | 31.00 | 31.00 | 31.00 | 00:00:00 | | 2006-04-17 | 120,200 | 31.11 | 31.40 | 30.80 | 30.80 | 00:00:00 | | 2006-04-18 | 129,200 | 31.11 | 31.50 | 31.11 | 31.35 | 00:00:00 | | 2006-04-19 | 102,500 | 31.45 | 31.50 | 30.55 | 30.70 | 00:00:00 | | 2006-04-20 | 92,600 | 30.90 | 31.39 | 30.80 | 30.91 | 00:00:00 | | 2006-04-21 | 0 | 30.91 | 30.91 | 30.91 | 30.91 | 00:00:00 | | 2006-04-24 | 200,700 | 30.80 | 31.30 | 30.73 | 30.99 | 00:00:00 | | 2006-04-25 | 102,900 | 31.06 | 31.29 | 30.69 | 30.95 | 00:00:00 | | 2006-04-26 | 150,200 | 31.20 | 31.20 | 30.65 | 30.65 | 00:00:00 | | 2006-04-27 | 769,300 | 30.50 | 30.50 | 28.20 | 29.30 | 00:00:00 | | 2006-04-28 | 637,200 | 29.63 | 30.00 | 29.01 | 29.62 | 00:00:00 | | 2006-05-01 | 0 | 29.62 | 29.62 | 29.62 | 29.62 | 00:00:00 | | 2006-05-02 | 191,000 | 29.62 | 30.40 | 29.62 | 30.25 | 00:00:00 | | 2006-05-03 | 324,200 | 30.25 | 31.60 | 30.24 | 31.16 | 00:00:00 | | 2006-05-04 | 219,100 | 31.40 | 31.55 | 30.75 | 31.21 | 00:00:00 | | 2006-05-05 | 568,400 | 31.20 | 32.30 | 31.20 | 32.25 | 00:00:00 | | 2006-05-08 | 664,900 | 32.31 | 33.30 | 32.00 | 33.00 | 00:00:00 | | 2006-05-09 | 454,300 | 33.00 | 34.74 | 32.66 | 33.64 | 00:00:00 | | 2006-05-10 | 1,124,000 | 33.70 | 34.74 | 33.60 | 34.21 | 00:00:00 | | 2006-05-11 | 284,600 | 34.80 | 35.32 | 33.20 | 33.20 | 00:00:00 | | 2006-05-12 | 169,500 | 33.00 | 33.08 | 32.33 | 32.86 | 00:00:00 | | 2006-05-15 | 169,500 | 32.90 | 32.90 | 31.70 | 32.12 | 00:00:00 | | 2006-05-16 | 200,300 | 32.85 | 32.90 | 31.39 | 31.70 | 00:00:00 | | 2006-05-17 | 135,700 | 31.60 | 31.60 | 30.00 | 31.06 | 00:00:00 | | 2006-05-18 | 137,500 | 31.20 | 31.45 | 30.12 | 31.00 | 00:00:00 | | 2006-05-19 | 272,000 | 31.51 | 32.05 | 31.00 | 31.20 | 00:00:00 | | 2006-05-22 | 306,500 | 31.20 | 31.20 | 29.00 | 29.00 | 00:00:00 | | 2006-05-23 | 361,600 | 29.85 | 30.97 | 28.26 | 28.30 | 00:00:00 | | 2006-05-24 | 138,000 | 28.51 | 29.00 | 27.03 | 28.00 | 00:00:00 | | 2006-05-25 | 189,200 | 28.30 | 29.36 | 28.30 | 29.10 | 00:00:00 | | 2006-05-26 | 196,600 | 29.50 | 29.80 | 29.10 | 29.11 | 00:00:00 | | 2006-05-29 | 63,100 | 29.85 | 30.00 | 29.20 | 29.50 | 00:00:00 | | 2006-05-30 | 151,900 | 29.31 | 29.31 | 28.15 | 28.51 | 00:00:00 | | 2006-05-31 | 93,000 | 28.51 | 29.06 | 28.10 | 28.65 | 00:00:00 | | 2006-06-01 | 68,600 | 29.10 | 29.50 | 28.50 | 29.34 | 00:00:00 | | 2006-06-02 | 362,800 | 29.90 | 30.29 | 29.60 | 30.00 | 00:00:00 | | 2006-06-05 | 107,300 | 29.80 | 30.17 | 29.39 | 29.40 | 00:00:00 | | 2006-06-06 | 84,700 | 29.41 | 29.41 | 28.80 | 29.10 | 00:00:00 | | 2006-06-07 | 110,400 | 29.20 | 29.27 | 28.50 | 28.50 | 00:00:00 | | 2006-06-08 | 246,900 | 28.40 | 28.80 | 27.62 | 27.96 | 00:00:00 | | 2006-06-09 | 348,300 | 28.50 | 28.50 | 27.91 | 28.50 | 00:00:00 | | 2006-06-12 | 253,800 | 28.49 | 28.54 | 27.70 | 27.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
