|
 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 | | 2007-05-14 | 326,500 | 35.89 | 36.40 | 35.30 | 36.20 | 00:00:00 | | 2007-05-15 | 322,700 | 36.20 | 36.66 | 36.09 | 36.45 | 00:00:00 | | 2007-05-16 | 762,200 | 36.69 | 37.66 | 36.68 | 37.59 | 00:00:00 | | 2007-05-17 | 809,700 | 37.55 | 38.18 | 37.45 | 37.60 | 00:00:00 | | 2007-05-18 | 1,202,300 | 37.60 | 37.60 | 36.40 | 36.80 | 00:00:00 | | 2007-05-21 | 458,600 | 36.93 | 37.55 | 36.40 | 36.42 | 00:00:00 | | 2007-05-22 | 727,500 | 36.68 | 36.68 | 35.50 | 35.60 | 00:00:00 | | 2007-05-23 | 862,800 | 35.80 | 36.30 | 35.50 | 35.56 | 00:00:00 | | 2007-05-24 | 938,600 | 35.40 | 35.50 | 34.29 | 34.70 | 00:00:00 | | 2007-05-25 | 520,500 | 34.71 | 35.50 | 34.71 | 35.23 | 00:00:00 | | 2007-05-28 | 375,500 | 35.60 | 36.65 | 35.55 | 36.25 | 00:00:00 | | 2007-05-29 | 856,100 | 36.60 | 36.80 | 35.28 | 35.61 | 00:00:00 | | 2007-05-30 | 593,100 | 35.15 | 35.84 | 34.73 | 35.49 | 00:00:00 | | 2007-05-31 | 1,266,900 | 35.89 | 36.34 | 35.00 | 36.00 | 00:00:00 | | 2007-06-01 | 440,600 | 35.99 | 36.49 | 35.77 | 36.15 | 00:00:00 | | 2007-06-04 | 593,500 | 36.09 | 36.20 | 35.67 | 36.00 | 00:00:00 | | 2007-06-05 | 476,900 | 36.01 | 36.68 | 35.36 | 35.81 | 00:00:00 | | 2007-06-06 | 510,400 | 36.00 | 36.00 | 35.25 | 35.41 | 00:00:00 | | 2007-06-07 | 0 | 35.41 | 35.41 | 35.41 | 35.41 | 00:00:00 | | 2007-06-08 | 397,500 | 34.99 | 36.00 | 34.46 | 36.00 | 00:00:00 | | 2007-06-11 | 439,700 | 36.05 | 36.81 | 35.84 | 36.51 | 00:00:00 | | 2007-06-12 | 575,000 | 36.51 | 36.51 | 35.34 | 35.44 | 00:00:00 | | 2007-06-13 | 841,000 | 35.70 | 36.35 | 35.61 | 36.10 | 00:00:00 | | 2007-06-14 | 560,200 | 36.30 | 37.17 | 36.30 | 36.56 | 00:00:00 | | 2007-06-15 | 529,300 | 36.95 | 37.88 | 36.80 | 37.50 | 00:00:00 | | 2007-06-18 | 640,200 | 37.40 | 38.09 | 37.06 | 37.90 | 00:00:00 | | 2007-06-19 | 357,600 | 37.65 | 38.28 | 37.50 | 37.60 | 00:00:00 | | 2007-06-20 | 442,700 | 37.85 | 38.18 | 37.55 | 37.76 | 00:00:00 | | 2007-06-21 | 587,200 | 37.91 | 39.40 | 37.81 | 39.30 | 00:00:00 | | 2007-06-22 | 546,200 | 39.30 | 39.48 | 38.80 | 39.00 | 00:00:00 | | 2007-06-25 | 452,200 | 39.20 | 39.50 | 38.29 | 38.41 | 00:00:00 | | 2007-06-26 | 288,300 | 38.41 | 40.00 | 38.40 | 38.60 | 00:00:00 | | 2007-06-27 | 486,300 | 38.85 | 38.90 | 38.33 | 38.75 | 00:00:00 | | 2007-06-28 | 190,300 | 38.34 | 39.30 | 38.34 | 38.92 | 00:00:00 | | 2007-06-29 | 262,300 | 39.09 | 39.50 | 38.76 | 38.76 | 00:00:00 | | 2007-07-02 | 325,900 | 39.00 | 39.90 | 38.70 | 39.71 | 00:00:00 | | 2007-07-03 | 406,800 | 39.60 | 40.65 | 39.60 | 40.15 | 00:00:00 | | 2007-07-04 | 202,500 | 40.39 | 40.39 | 39.39 | 39.60 | 00:00:00 | | 2007-07-05 | 645,800 | 39.72 | 40.00 | 38.50 | 39.02 | 00:00:00 | | 2007-07-06 | 341,500 | 38.72 | 38.72 | 38.72 | 38.72 | 00:00:00 | | 2007-07-09 | 0 | 38.72 | 38.72 | 38.72 | 38.72 | 00:00:00 | | 2007-07-10 | 334,400 | 39.00 | 39.02 | 38.11 | 38.20 | 00:00:00 | | 2007-07-11 | 365,100 | 38.20 | 38.97 | 38.10 | 38.59 | 00:00:00 | | 2007-07-12 | 358,100 | 38.59 | 39.71 | 38.59 | 39.70 | 00:00:00 | | 2007-07-13 | 374,000 | 39.69 | 40.10 | 39.30 | 39.89 | 00:00:00 | | 2007-07-16 | 493,800 | 39.89 | 39.89 | 38.94 | 39.10 | 00:00:00 | | 2007-07-17 | 172,900 | 39.68 | 39.95 | 39.30 | 39.45 | 00:00:00 | | 2007-07-18 | 340,600 | 39.50 | 40.34 | 39.29 | 39.90 | 00:00:00 | | 2007-07-19 | 300,700 | 40.29 | 40.57 | 40.10 | 40.44 | 00:00:00 | | 2007-07-20 | 305,600 | 40.50 | 40.70 | 40.10 | 40.10 | 00:00:00 | | 2007-07-23 | 379,400 | 40.70 | 40.80 | 40.10 | 40.10 | 00:00:00 | | 2007-07-24 | 587,100 | 40.06 | 40.35 | 37.90 | 37.90 | 00:00:00 | | 2007-07-25 | 459,600 | 38.70 | 39.50 | 38.00 | 39.30 | 00:00:00 | | 2007-07-26 | 934,700 | 38.99 | 38.99 | 36.08 | 36.80 | 00:00:00 | | 2007-07-27 | 1,355,100 | 36.60 | 37.40 | 36.10 | 36.50 | 00:00:00 | | 2007-07-30 | 486,500 | 36.70 | 37.60 | 36.26 | 36.61 | 00:00:00 | | 2007-07-31 | 792,500 | 37.25 | 37.44 | 35.72 | 35.74 | 00:00:00 | | 2007-08-01 | 451,800 | 35.95 | 36.15 | 35.10 | 36.07 | 00:00:00 | | 2007-08-02 | 338,300 | 36.50 | 37.25 | 36.20 | 36.66 | 00:00:00 | | 2007-08-03 | 463,600 | 37.00 | 37.00 | 34.99 | 34.99 | 00:00:00 | | 2007-08-06 | 485,800 | 35.51 | 35.90 | 33.75 | 35.50 | 00:00:00 | | 2007-08-07 | 806,400 | 35.83 | 36.49 | 35.55 | 36.10 | 00:00:00 | | 2007-08-08 | 515,100 | 36.90 | 38.00 | 36.90 | 37.80 | 00:00:00 | | 2007-08-09 | 885,000 | 37.60 | 38.68 | 37.06 | 37.50 | 00:00:00 | | 2007-08-10 | 869,900 | 37.30 | 37.30 | 36.40 | 37.00 | 00:00:00 | | 2007-08-13 | 1,253,200 | 37.65 | 37.85 | 37.15 | 37.20 | 00:00:00 | | 2007-08-14 | 926,500 | 37.85 | 37.95 | 36.26 | 36.26 | 00:00:00 | | 2007-08-15 | 1,186,700 | 34.20 | 34.64 | 32.66 | 32.98 | 00:00:00 | | 2007-08-16 | 1,214,800 | 31.00 | 32.35 | 29.80 | 31.03 | 00:00:00 | | 2007-08-17 | 1,566,700 | 32.74 | 32.74 | 29.40 | 31.26 | 00:00:00 | | 2007-08-20 | 649,900 | 32.01 | 33.46 | 32.00 | 33.28 | 00:00:00 | | 2007-08-21 | 535,900 | 33.30 | 34.30 | 33.15 | 34.01 | 00:00:00 | | 2007-08-22 | 410,500 | 34.90 | 35.00 | 34.50 | 34.80 | 00:00:00 | | 2007-08-23 | 476,300 | 35.36 | 35.59 | 34.01 | 34.50 | 00:00:00 | | 2007-08-24 | 518,500 | 34.50 | 35.49 | 34.25 | 35.00 | 00:00:00 | | 2007-08-27 | 646,500 | 35.20 | 35.57 | 34.80 | 35.00 | 00:00:00 | | 2007-08-28 | 1,049,200 | 34.99 | 34.99 | 33.75 | 33.75 | 00:00:00 | | 2007-08-29 | 656,900 | 34.40 | 34.85 | 34.05 | 34.15 | 00:00:00 | | 2007-08-30 | 613,100 | 34.18 | 34.18 | 33.00 | 33.40 | 00:00:00 | | 2007-08-31 | 2,903,200 | 34.21 | 35.25 | 33.81 | 35.12 | 00:00:00 | | 2007-09-03 | 675,300 | 34.91 | 35.08 | 34.46 | 34.46 | 00:00:00 | | 2007-09-04 | 1,114,300 | 34.30 | 34.41 | 33.60 | 34.00 | 00:00:00 | | 2007-09-05 | 793,300 | 33.74 | 33.86 | 33.08 | 33.30 | 00:00:00 | | 2007-09-06 | 632,000 | 33.41 | 33.90 | 32.76 | 33.15 | 00:00:00 | | 2007-09-07 | 0 | 33.15 | 33.15 | 33.15 | 33.15 | 00:00:00 | | 2007-09-10 | 393,500 | 32.64 | 32.65 | 32.02 | 32.08 | 00:00:00 | | 2007-09-11 | 472,800 | 32.39 | 32.70 | 31.95 | 32.40 | 00:00:00 | | 2007-09-12 | 523,900 | 32.52 | 33.47 | 32.51 | 32.58 | 00:00:00 | | 2007-09-13 | 334,300 | 32.80 | 32.99 | 32.49 | 32.60 | 00:00:00 | | 2007-09-14 | 502,300 | 32.60 | 33.20 | 32.31 | 32.31 | 00:00:00 | | 2007-09-17 | 441,400 | 32.30 | 32.43 | 31.90 | 32.05 | 00:00:00 | | 2007-09-18 | 617,300 | 32.45 | 33.97 | 32.20 | 33.32 | 00:00:00 | | 2007-09-19 | 567,200 | 33.80 | 34.34 | 33.40 | 33.65 | 00:00:00 | | 2007-09-20 | 778,000 | 33.99 | 34.50 | 33.35 | 33.56 | 00:00:00 | | 2007-09-21 | 633,700 | 33.71 | 34.94 | 33.71 | 34.65 | 00:00:00 | | 2007-09-24 | 770,700 | 34.95 | 35.60 | 34.80 | 35.42 | 00:00:00 | | 2007-09-25 | 634,500 | 35.00 | 36.24 | 34.83 | 35.90 | 00:00:00 | | 2007-09-26 | 503,400 | 36.12 | 36.82 | 35.39 | 35.55 | 00:00:00 | | 2007-09-27 | 609,600 | 36.00 | 36.18 | 35.28 | 35.80 | 00:00:00 | | 2007-09-28 | 593,700 | 35.40 | 36.25 | 34.94 | 35.55 | 00:00:00 | | 2007-10-01 | 353,000 | 35.55 | 36.51 | 35.40 | 36.40 | 00:00:00 | | 2007-10-02 | 501,500 | 36.42 | 37.00 | 35.70 | 36.81 | 00:00:00 | | 2007-10-03 | 593,200 | 37.00 | 37.10 | 36.43 | 36.60 | 00:00:00 | | 2007-10-04 | 366,000 | 36.00 | 37.00 | 35.88 | 36.26 | 00:00:00 | | 2007-10-05 | 341,800 | 36.66 | 37.10 | 36.50 | 36.67 | 00:00:00 | | 2007-10-08 | 476,100 | 36.90 | 37.65 | 36.37 | 37.27 | 00:00:00 | | 2007-10-09 | 692,900 | 37.90 | 38.65 | 37.25 | 38.65 | 00:00:00 | | 2007-10-10 | 741,100 | 38.65 | 38.65 | 37.51 | 37.86 | 00:00:00 | | 2007-10-11 | 726,100 | 38.51 | 38.51 | 36.36 | 36.84 | 00:00:00 | | 2007-10-12 | 0 | 36.84 | 36.84 | 36.84 | 36.84 | 00:00:00 | | 2007-10-15 | 1,328,600 | 37.20 | 37.29 | 35.98 | 35.98 | 00:00:00 | | 2007-10-16 | 564,000 | 35.95 | 36.10 | 35.14 | 35.14 | 00:00:00 | | 2007-10-17 | 680,100 | 35.51 | 36.42 | 34.89 | 35.68 | 00:00:00 | | 2007-10-18 | 632,200 | 35.68 | 36.05 | 35.21 | 35.80 | 00:00:00 | | 2007-10-19 | 475,400 | 36.45 | 36.50 | 34.90 | 34.90 | 00:00:00 | | 2007-10-22 | 444,900 | 34.50 | 36.30 | 34.00 | 35.81 | 00:00:00 | | 2007-10-23 | 420,200 | 35.76 | 37.23 | 35.61 | 37.00 | 00:00:00 | | 2007-10-24 | 403,400 | 36.70 | 37.44 | 36.46 | 37.35 | 00:00:00 | | 2007-10-25 | 533,400 | 36.90 | 37.95 | 36.76 | 36.78 | 00:00:00 | | 2007-10-26 | 439,900 | 37.29 | 37.63 | 37.22 | 37.50 | 00:00:00 | | 2007-10-29 | 494,400 | 37.51 | 38.28 | 37.51 | 37.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
