|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 347,700 | 28.92 | 28.95 | 28.40 | 28.50 | 00:00:00 | | 2006-11-28 | 370,800 | 28.60 | 28.60 | 28.00 | 28.12 | 00:00:00 | | 2006-11-29 | 289,500 | 28.70 | 28.85 | 28.40 | 28.40 | 00:00:00 | | 2006-11-30 | 200,900 | 28.80 | 28.80 | 28.35 | 28.40 | 00:00:00 | | 2006-12-01 | 366,100 | 28.35 | 28.65 | 28.09 | 28.20 | 00:00:00 | | 2006-12-04 | 336,000 | 28.40 | 28.71 | 28.40 | 28.63 | 00:00:00 | | 2006-12-05 | 406,300 | 28.60 | 29.35 | 28.53 | 29.10 | 00:00:00 | | 2006-12-06 | 257,700 | 29.40 | 29.40 | 28.91 | 29.15 | 00:00:00 | | 2006-12-07 | 401,800 | 29.18 | 29.72 | 29.18 | 29.62 | 00:00:00 | | 2006-12-08 | 269,400 | 29.47 | 29.66 | 29.07 | 29.10 | 00:00:00 | | 2006-12-11 | 486,800 | 29.30 | 29.97 | 29.30 | 29.75 | 00:00:00 | | 2006-12-12 | 775,200 | 29.70 | 30.35 | 29.70 | 29.85 | 00:00:00 | | 2006-12-13 | 314,000 | 29.90 | 30.20 | 29.70 | 30.05 | 00:00:00 | | 2006-12-14 | 435,900 | 30.15 | 30.77 | 30.15 | 30.50 | 00:00:00 | | 2006-12-15 | 506,600 | 30.70 | 31.44 | 30.25 | 30.35 | 00:00:00 | | 2006-12-18 | 303,500 | 30.50 | 31.00 | 30.07 | 30.35 | 00:00:00 | | 2006-12-19 | 635,400 | 30.00 | 30.20 | 29.61 | 29.84 | 00:00:00 | | 2006-12-20 | 422,900 | 30.10 | 30.30 | 29.40 | 29.45 | 00:00:00 | | 2006-12-21 | 314,500 | 29.51 | 29.84 | 29.00 | 29.11 | 00:00:00 | | 2006-12-22 | 137,900 | 29.50 | 29.68 | 29.10 | 29.26 | 00:00:00 | | 2006-12-25 | 0 | 29.26 | 29.26 | 29.26 | 29.26 | 00:00:00 | | 2006-12-26 | 451,600 | 29.60 | 29.60 | 29.25 | 29.30 | 00:00:00 | | 2006-12-27 | 664,000 | 29.30 | 29.77 | 29.28 | 29.45 | 00:00:00 | | 2006-12-28 | 887,400 | 29.46 | 30.00 | 29.46 | 30.00 | 00:00:00 | | 2006-12-29 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2007-01-01 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | | 2007-01-02 | 478,400 | 30.05 | 30.70 | 30.00 | 30.09 | 00:00:00 | | 2007-01-03 | 765,100 | 30.19 | 30.42 | 29.36 | 29.49 | 00:00:00 | | 2007-01-04 | 327,500 | 29.49 | 29.50 | 29.05 | 29.05 | 00:00:00 | | 2007-01-05 | 842,000 | 29.05 | 29.29 | 27.80 | 27.80 | 00:00:00 | | 2007-01-08 | 663,300 | 28.20 | 28.74 | 28.08 | 28.54 | 00:00:00 | | 2007-01-09 | 514,000 | 28.89 | 28.89 | 28.20 | 28.63 | 00:00:00 | | 2007-01-10 | 465,200 | 28.45 | 28.55 | 28.10 | 28.40 | 00:00:00 | | 2007-01-11 | 187,200 | 28.44 | 29.00 | 28.40 | 28.65 | 00:00:00 | | 2007-01-12 | 236,800 | 28.70 | 29.06 | 28.44 | 28.50 | 00:00:00 | | 2007-01-15 | 164,200 | 28.61 | 28.95 | 28.15 | 28.16 | 00:00:00 | | 2007-01-16 | 407,300 | 28.16 | 28.65 | 27.95 | 28.54 | 00:00:00 | | 2007-01-17 | 328,400 | 28.50 | 28.50 | 28.00 | 28.27 | 00:00:00 | | 2007-01-18 | 602,100 | 28.45 | 28.84 | 28.10 | 28.10 | 00:00:00 | | 2007-01-19 | 554,500 | 28.34 | 28.34 | 27.60 | 28.00 | 00:00:00 | | 2007-01-22 | 519,600 | 28.27 | 28.55 | 27.78 | 28.01 | 00:00:00 | | 2007-01-23 | 616,200 | 28.10 | 28.28 | 27.80 | 27.91 | 00:00:00 | | 2007-01-24 | 615,500 | 28.02 | 28.31 | 27.84 | 28.20 | 00:00:00 | | 2007-01-25 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | | 2007-01-26 | 758,400 | 28.25 | 28.30 | 28.00 | 28.18 | 00:00:00 | | 2007-01-29 | 370,000 | 28.20 | 28.50 | 27.87 | 27.94 | 00:00:00 | | 2007-01-30 | 412,100 | 28.24 | 28.25 | 27.85 | 28.04 | 00:00:00 | | 2007-01-31 | 492,300 | 28.04 | 28.28 | 27.90 | 28.00 | 00:00:00 | | 2007-02-01 | 1,863,000 | 28.08 | 28.31 | 27.78 | 28.00 | 00:00:00 | | 2007-02-02 | 1,047,600 | 28.20 | 29.00 | 28.03 | 28.70 | 00:00:00 | | 2007-02-05 | 533,200 | 28.70 | 28.90 | 28.37 | 28.50 | 00:00:00 | | 2007-02-06 | 1,435,400 | 28.60 | 29.02 | 28.60 | 29.00 | 00:00:00 | | 2007-02-07 | 849,900 | 29.00 | 29.18 | 28.60 | 28.91 | 00:00:00 | | 2007-02-08 | 449,800 | 28.89 | 28.94 | 28.53 | 28.60 | 00:00:00 | | 2007-02-09 | 628,400 | 28.70 | 28.84 | 28.51 | 28.60 | 00:00:00 | | 2007-02-12 | 732,600 | 28.61 | 28.90 | 28.18 | 28.37 | 00:00:00 | | 2007-02-13 | 1,047,200 | 28.87 | 29.26 | 28.50 | 28.65 | 00:00:00 | | 2007-02-14 | 1,057,400 | 28.84 | 29.35 | 28.55 | 29.27 | 00:00:00 | | 2007-02-15 | 748,400 | 29.27 | 29.95 | 29.05 | 29.41 | 00:00:00 | | 2007-02-16 | 436,700 | 29.51 | 29.51 | 29.00 | 29.31 | 00:00:00 | | 2007-02-19 | 0 | 29.31 | 29.31 | 29.31 | 29.31 | 00:00:00 | | 2007-02-20 | 0 | 29.31 | 29.31 | 29.31 | 29.31 | 00:00:00 | | 2007-02-21 | 221,300 | 29.36 | 29.50 | 29.15 | 29.49 | 00:00:00 | | 2007-02-22 | 559,400 | 29.50 | 29.60 | 29.22 | 29.30 | 00:00:00 | | 2007-02-23 | 585,500 | 29.30 | 29.50 | 28.70 | 28.96 | 00:00:00 | | 2007-02-26 | 564,100 | 29.20 | 29.30 | 28.80 | 29.06 | 00:00:00 | | 2007-02-27 | 1,045,500 | 28.35 | 28.40 | 27.76 | 28.00 | 00:00:00 | | 2007-02-28 | 484,700 | 28.15 | 28.55 | 27.71 | 28.25 | 00:00:00 | | 2007-03-01 | 599,900 | 27.80 | 28.35 | 27.52 | 28.15 | 00:00:00 | | 2007-03-02 | 788,800 | 28.00 | 28.67 | 27.80 | 28.20 | 00:00:00 | | 2007-03-05 | 712,200 | 28.00 | 28.46 | 27.75 | 28.20 | 00:00:00 | | 2007-03-06 | 1,872,500 | 28.31 | 28.65 | 28.31 | 28.35 | 00:00:00 | | 2007-03-07 | 457,300 | 28.56 | 28.90 | 28.35 | 28.35 | 00:00:00 | | 2007-03-08 | 726,800 | 28.88 | 28.88 | 28.50 | 28.55 | 00:00:00 | | 2007-03-09 | 415,100 | 28.76 | 28.79 | 28.55 | 28.65 | 00:00:00 | | 2007-03-12 | 527,500 | 28.77 | 28.77 | 28.49 | 28.57 | 00:00:00 | | 2007-03-13 | 1,556,800 | 28.30 | 28.60 | 28.18 | 28.40 | 00:00:00 | | 2007-03-14 | 1,423,600 | 28.06 | 28.70 | 28.06 | 28.55 | 00:00:00 | | 2007-03-15 | 434,900 | 28.60 | 28.85 | 28.50 | 28.68 | 00:00:00 | | 2007-03-16 | 570,300 | 28.70 | 29.00 | 28.50 | 28.90 | 00:00:00 | | 2007-03-19 | 499,900 | 29.00 | 29.50 | 29.00 | 29.25 | 00:00:00 | | 2007-03-20 | 1,028,900 | 29.40 | 30.35 | 29.30 | 30.11 | 00:00:00 | | 2007-03-21 | 574,600 | 30.35 | 30.47 | 30.01 | 30.41 | 00:00:00 | | 2007-03-22 | 633,800 | 30.50 | 30.83 | 29.95 | 30.12 | 00:00:00 | | 2007-03-23 | 725,900 | 30.25 | 30.88 | 30.25 | 30.81 | 00:00:00 | | 2007-03-26 | 733,300 | 30.97 | 31.50 | 30.65 | 31.20 | 00:00:00 | | 2007-03-27 | 707,400 | 31.44 | 31.55 | 31.10 | 31.40 | 00:00:00 | | 2007-03-28 | 701,500 | 29.33 | 29.58 | 28.51 | 28.75 | 00:00:00 | | 2007-03-29 | 397,900 | 29.20 | 29.50 | 28.78 | 28.90 | 00:00:00 | | 2007-03-30 | 463,200 | 29.10 | 29.40 | 28.81 | 29.05 | 00:00:00 | | 2007-04-02 | 316,000 | 29.00 | 29.35 | 28.72 | 29.01 | 00:00:00 | | 2007-04-03 | 560,800 | 29.10 | 29.45 | 29.03 | 29.35 | 00:00:00 | | 2007-04-04 | 266,800 | 29.33 | 29.75 | 29.30 | 29.59 | 00:00:00 | | 2007-04-05 | 322,100 | 29.60 | 29.84 | 29.48 | 29.61 | 00:00:00 | | 2007-04-06 | 0 | 29.61 | 29.61 | 29.61 | 29.61 | 00:00:00 | | 2007-04-09 | 634,000 | 29.86 | 30.75 | 29.80 | 30.52 | 00:00:00 | | 2007-04-10 | 559,600 | 30.47 | 31.30 | 30.00 | 31.30 | 00:00:00 | | 2007-04-11 | 556,500 | 31.25 | 31.57 | 30.71 | 31.21 | 00:00:00 | | 2007-04-12 | 357,300 | 30.90 | 31.42 | 30.68 | 31.00 | 00:00:00 | | 2007-04-13 | 564,200 | 31.60 | 31.99 | 30.91 | 31.01 | 00:00:00 | | 2007-04-16 | 320,800 | 31.14 | 31.77 | 31.13 | 31.30 | 00:00:00 | | 2007-04-17 | 430,300 | 31.33 | 31.89 | 31.33 | 31.60 | 00:00:00 | | 2007-04-18 | 529,900 | 31.50 | 31.58 | 31.39 | 31.45 | 00:00:00 | | 2007-04-19 | 248,800 | 31.36 | 31.40 | 30.80 | 31.31 | 00:00:00 | | 2007-04-20 | 209,000 | 31.35 | 31.50 | 31.32 | 31.45 | 00:00:00 | | 2007-04-23 | 215,200 | 31.43 | 31.75 | 31.24 | 31.60 | 00:00:00 | | 2007-04-24 | 114,300 | 31.69 | 31.80 | 31.50 | 31.51 | 00:00:00 | | 2007-04-25 | 470,600 | 31.76 | 32.08 | 31.60 | 32.01 | 00:00:00 | | 2007-04-26 | 339,800 | 31.90 | 32.50 | 31.50 | 32.35 | 00:00:00 | | 2007-04-27 | 517,600 | 32.00 | 32.85 | 31.51 | 32.50 | 00:00:00 | | 2007-04-30 | 1,618,500 | 32.50 | 32.80 | 31.20 | 31.50 | 00:00:00 | | 2007-05-01 | 0 | 31.50 | 31.50 | 31.50 | 31.50 | 00:00:00 | | 2007-05-02 | 751,400 | 31.75 | 33.40 | 31.75 | 33.40 | 00:00:00 | | 2007-05-03 | 551,600 | 33.20 | 33.80 | 33.00 | 33.46 | 00:00:00 | | 2007-05-04 | 498,200 | 33.50 | 34.21 | 33.50 | 33.99 | 00:00:00 | | 2007-05-07 | 368,200 | 33.97 | 34.32 | 33.53 | 34.30 | 00:00:00 | | 2007-05-08 | 251,700 | 34.00 | 34.30 | 33.75 | 34.28 | 00:00:00 | | 2007-05-09 | 433,600 | 34.34 | 34.56 | 34.05 | 34.43 | 00:00:00 | | 2007-05-10 | 987,800 | 34.61 | 35.50 | 34.35 | 34.95 | 00:00:00 | | 2007-05-11 | 1,278,800 | 35.00 | 36.00 | 34.71 | 35.90 | 00:00:00 | | 2007-05-14 | 326,500 | 35.89 | 36.40 | 35.30 | 36.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
