|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 253,800 | 28.49 | 28.54 | 27.70 | 27.93 | 00:00:00 | | 2006-06-13 | 267,100 | 27.70 | 27.70 | 26.77 | 26.77 | 00:00:00 | | 2006-06-14 | 132,800 | 27.49 | 27.69 | 25.60 | 26.00 | 00:00:00 | | 2006-06-15 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2006-06-16 | 27,000 | 27.50 | 27.50 | 26.70 | 27.00 | 00:00:00 | | 2006-06-19 | 228,000 | 27.01 | 27.08 | 25.85 | 26.31 | 00:00:00 | | 2006-06-20 | 357,700 | 26.80 | 26.80 | 25.80 | 25.80 | 00:00:00 | | 2006-06-21 | 361,900 | 25.85 | 26.50 | 25.85 | 26.00 | 00:00:00 | | 2006-06-22 | 100,800 | 26.15 | 26.36 | 25.72 | 25.80 | 00:00:00 | | 2006-06-23 | 202,100 | 25.76 | 26.00 | 25.60 | 26.00 | 00:00:00 | | 2006-06-26 | 257,800 | 25.61 | 26.00 | 25.59 | 26.00 | 00:00:00 | | 2006-06-27 | 96,000 | 26.15 | 26.20 | 25.70 | 25.70 | 00:00:00 | | 2006-06-28 | 320,000 | 25.90 | 26.20 | 24.79 | 25.15 | 00:00:00 | | 2006-06-29 | 507,400 | 25.32 | 26.50 | 25.31 | 26.20 | 00:00:00 | | 2006-06-30 | 492,200 | 26.47 | 26.87 | 26.17 | 26.46 | 00:00:00 | | 2006-07-03 | 342,500 | 26.40 | 28.40 | 26.20 | 28.30 | 00:00:00 | | 2006-07-04 | 103,400 | 28.30 | 28.79 | 28.00 | 28.65 | 00:00:00 | | 2006-07-05 | 359,200 | 28.66 | 29.03 | 28.00 | 28.59 | 00:00:00 | | 2006-07-06 | 549,300 | 28.90 | 28.90 | 28.50 | 28.72 | 00:00:00 | | 2006-07-07 | 502,500 | 29.28 | 29.28 | 28.41 | 28.90 | 00:00:00 | | 2006-07-10 | 130,400 | 28.90 | 28.95 | 28.30 | 28.65 | 00:00:00 | | 2006-07-11 | 270,300 | 28.40 | 28.50 | 27.80 | 28.50 | 00:00:00 | | 2006-07-12 | 348,900 | 28.40 | 29.10 | 28.34 | 28.52 | 00:00:00 | | 2006-07-13 | 209,700 | 28.40 | 28.60 | 28.10 | 28.30 | 00:00:00 | | 2006-07-14 | 232,100 | 28.02 | 28.30 | 26.80 | 27.56 | 00:00:00 | | 2006-07-17 | 162,100 | 27.44 | 27.99 | 27.20 | 27.30 | 00:00:00 | | 2006-07-18 | 133,500 | 27.62 | 27.75 | 27.04 | 27.44 | 00:00:00 | | 2006-07-19 | 148,900 | 27.11 | 28.49 | 27.11 | 28.25 | 00:00:00 | | 2006-07-20 | 300,200 | 28.00 | 28.80 | 27.45 | 27.61 | 00:00:00 | | 2006-07-21 | 169,700 | 28.00 | 28.00 | 26.75 | 26.90 | 00:00:00 | | 2006-07-24 | 198,600 | 27.15 | 27.80 | 26.95 | 27.60 | 00:00:00 | | 2006-07-25 | 508,600 | 27.60 | 27.81 | 27.10 | 27.60 | 00:00:00 | | 2006-07-26 | 659,700 | 27.80 | 27.81 | 27.10 | 27.20 | 00:00:00 | | 2006-07-27 | 236,000 | 27.35 | 27.50 | 27.10 | 27.15 | 00:00:00 | | 2006-07-28 | 477,100 | 27.15 | 28.07 | 27.00 | 27.40 | 00:00:00 | | 2006-07-31 | 378,800 | 27.30 | 27.50 | 26.90 | 27.05 | 00:00:00 | | 2006-08-01 | 244,800 | 27.10 | 27.20 | 26.56 | 27.10 | 00:00:00 | | 2006-08-02 | 536,400 | 27.34 | 27.86 | 27.34 | 27.65 | 00:00:00 | | 2006-08-03 | 302,700 | 27.60 | 27.60 | 26.80 | 27.45 | 00:00:00 | | 2006-08-04 | 181,000 | 27.85 | 28.06 | 27.40 | 27.85 | 00:00:00 | | 2006-08-07 | 338,300 | 27.50 | 28.70 | 27.50 | 28.70 | 00:00:00 | | 2006-08-08 | 508,000 | 28.50 | 29.10 | 28.35 | 29.05 | 00:00:00 | | 2006-08-09 | 395,100 | 29.10 | 29.50 | 29.00 | 29.13 | 00:00:00 | | 2006-08-10 | 832,800 | 29.30 | 30.00 | 28.61 | 28.61 | 00:00:00 | | 2006-08-11 | 537,900 | 28.70 | 28.98 | 28.12 | 28.12 | 00:00:00 | | 2006-08-14 | 343,000 | 28.50 | 28.50 | 27.35 | 27.35 | 00:00:00 | | 2006-08-15 | 434,900 | 27.59 | 28.00 | 27.59 | 27.72 | 00:00:00 | | 2006-08-16 | 481,700 | 28.25 | 28.80 | 27.90 | 28.60 | 00:00:00 | | 2006-08-17 | 298,200 | 27.50 | 28.00 | 27.40 | 27.41 | 00:00:00 | | 2006-08-18 | 334,000 | 27.50 | 27.61 | 26.90 | 27.59 | 00:00:00 | | 2006-08-21 | 223,200 | 27.68 | 27.68 | 27.11 | 27.35 | 00:00:00 | | 2006-08-22 | 157,000 | 27.35 | 27.35 | 26.95 | 27.10 | 00:00:00 | | 2006-08-23 | 298,700 | 27.10 | 27.15 | 26.46 | 26.69 | 00:00:00 | | 2006-08-24 | 993,800 | 26.69 | 27.00 | 26.55 | 26.90 | 00:00:00 | | 2006-08-25 | 408,600 | 26.90 | 27.37 | 26.71 | 27.37 | 00:00:00 | | 2006-08-28 | 239,500 | 27.10 | 27.27 | 26.90 | 27.15 | 00:00:00 | | 2006-08-29 | 305,600 | 27.20 | 27.65 | 27.15 | 27.58 | 00:00:00 | | 2006-08-30 | 890,300 | 27.65 | 27.75 | 27.24 | 27.40 | 00:00:00 | | 2006-08-31 | 177,600 | 27.90 | 28.00 | 27.60 | 28.00 | 00:00:00 | | 2006-09-01 | 213,300 | 29.00 | 28.99 | 27.96 | 28.47 | 00:00:00 | | 2006-09-04 | 78,400 | 28.48 | 28.55 | 28.29 | 28.30 | 00:00:00 | | 2006-09-05 | 588,800 | 28.30 | 28.55 | 28.25 | 28.55 | 00:00:00 | | 2006-09-06 | 300,900 | 28.50 | 28.50 | 28.00 | 28.20 | 00:00:00 | | 2006-09-07 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2006-09-08 | 240,500 | 28.20 | 28.64 | 28.20 | 28.40 | 00:00:00 | | 2006-09-11 | 272,600 | 28.48 | 28.48 | 27.41 | 27.41 | 00:00:00 | | 2006-09-12 | 225,900 | 27.60 | 27.79 | 27.41 | 27.50 | 00:00:00 | | 2006-09-13 | 221,500 | 27.50 | 27.88 | 27.31 | 27.60 | 00:00:00 | | 2006-09-14 | 138,100 | 27.60 | 28.00 | 27.30 | 27.60 | 00:00:00 | | 2006-09-15 | 206,900 | 27.71 | 28.14 | 27.40 | 27.90 | 00:00:00 | | 2006-09-18 | 487,500 | 27.90 | 28.50 | 27.84 | 28.35 | 00:00:00 | | 2006-09-19 | 541,600 | 28.22 | 28.50 | 28.20 | 28.36 | 00:00:00 | | 2006-09-20 | 502,400 | 28.49 | 28.60 | 28.02 | 28.41 | 00:00:00 | | 2006-09-21 | 660,100 | 28.50 | 28.50 | 27.68 | 28.35 | 00:00:00 | | 2006-09-22 | 331,000 | 28.20 | 28.20 | 27.19 | 27.20 | 00:00:00 | | 2006-09-25 | 207,400 | 27.20 | 27.55 | 26.71 | 27.55 | 00:00:00 | | 2006-09-26 | 265,900 | 27.40 | 28.10 | 27.40 | 27.66 | 00:00:00 | | 2006-09-27 | 394,800 | 27.75 | 28.10 | 27.70 | 28.09 | 00:00:00 | | 2006-09-28 | 427,700 | 28.00 | 28.55 | 27.95 | 28.16 | 00:00:00 | | 2006-09-29 | 305,000 | 28.09 | 28.35 | 27.53 | 27.80 | 00:00:00 | | 2006-10-02 | 163,900 | 28.00 | 28.34 | 28.00 | 28.00 | 00:00:00 | | 2006-10-03 | 250,800 | 28.50 | 28.55 | 28.11 | 28.12 | 00:00:00 | | 2006-10-04 | 566,400 | 28.09 | 28.50 | 28.03 | 28.21 | 00:00:00 | | 2006-10-05 | 493,200 | 28.50 | 29.13 | 28.50 | 28.85 | 00:00:00 | | 2006-10-06 | 239,400 | 29.00 | 29.00 | 28.50 | 28.80 | 00:00:00 | | 2006-10-09 | 1,100 | 28.85 | 29.00 | 28.80 | 29.00 | 00:00:00 | | 2006-10-10 | 133,900 | 28.75 | 29.08 | 28.65 | 28.95 | 00:00:00 | | 2006-10-11 | 295,000 | 28.95 | 29.35 | 28.70 | 29.00 | 00:00:00 | | 2006-10-12 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2006-10-13 | 169,200 | 29.30 | 29.63 | 28.80 | 29.00 | 00:00:00 | | 2006-10-16 | 349,600 | 29.00 | 29.11 | 28.76 | 28.88 | 00:00:00 | | 2006-10-17 | 294,300 | 28.95 | 29.00 | 28.11 | 28.30 | 00:00:00 | | 2006-10-18 | 472,000 | 28.85 | 28.85 | 27.40 | 27.50 | 00:00:00 | | 2006-10-19 | 725,800 | 27.85 | 27.88 | 27.30 | 27.35 | 00:00:00 | | 2006-10-20 | 351,300 | 27.50 | 27.60 | 27.09 | 27.30 | 00:00:00 | | 2006-10-23 | 696,800 | 27.30 | 27.67 | 27.27 | 27.67 | 00:00:00 | | 2006-10-24 | 935,100 | 27.75 | 28.00 | 27.60 | 27.60 | 00:00:00 | | 2006-10-25 | 393,200 | 27.70 | 27.77 | 27.29 | 27.45 | 00:00:00 | | 2006-10-26 | 856,700 | 27.10 | 27.60 | 27.00 | 27.20 | 00:00:00 | | 2006-10-27 | 415,900 | 26.94 | 27.47 | 26.90 | 27.00 | 00:00:00 | | 2006-10-30 | 342,700 | 27.20 | 27.50 | 26.91 | 27.33 | 00:00:00 | | 2006-10-31 | 569,600 | 27.50 | 27.90 | 26.99 | 27.20 | 00:00:00 | | 2006-11-01 | 407,400 | 27.50 | 27.64 | 27.14 | 27.14 | 00:00:00 | | 2006-11-02 | 0 | 27.14 | 27.14 | 27.14 | 27.14 | 00:00:00 | | 2006-11-03 | 479,400 | 27.43 | 27.70 | 27.40 | 27.60 | 00:00:00 | | 2006-11-06 | 538,100 | 27.77 | 28.40 | 27.77 | 28.22 | 00:00:00 | | 2006-11-07 | 430,300 | 28.35 | 28.50 | 27.92 | 28.00 | 00:00:00 | | 2006-11-08 | 373,400 | 28.08 | 28.09 | 27.50 | 28.00 | 00:00:00 | | 2006-11-09 | 615,400 | 28.30 | 28.38 | 27.90 | 28.15 | 00:00:00 | | 2006-11-10 | 669,500 | 28.65 | 28.90 | 28.06 | 28.35 | 00:00:00 | | 2006-11-13 | 617,800 | 28.49 | 28.65 | 28.10 | 28.61 | 00:00:00 | | 2006-11-14 | 639,000 | 28.80 | 29.32 | 28.66 | 29.30 | 00:00:00 | | 2006-11-15 | 0 | 29.30 | 29.30 | 29.30 | 29.30 | 00:00:00 | | 2006-11-16 | 876,100 | 29.35 | 29.70 | 29.35 | 29.40 | 00:00:00 | | 2006-11-17 | 287,800 | 29.37 | 29.37 | 28.82 | 29.20 | 00:00:00 | | 2006-11-20 | 0 | 29.20 | 29.20 | 29.20 | 29.20 | 00:00:00 | | 2006-11-21 | 182,400 | 29.20 | 29.20 | 28.83 | 29.00 | 00:00:00 | | 2006-11-22 | 490,900 | 29.01 | 29.55 | 29.01 | 29.10 | 00:00:00 | | 2006-11-23 | 165,800 | 29.30 | 29.47 | 29.02 | 29.23 | 00:00:00 | | 2006-11-24 | 271,500 | 29.14 | 29.16 | 28.80 | 28.94 | 00:00:00 | | 2006-11-27 | 347,700 | 28.92 | 28.95 | 28.40 | 28.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
