Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.31 (+1.01%) CPFL ENERGIA-ON - [Ticker: CPFE3.SA]Chart CPFL ENERGIA-ON    News CPFL ENERGIA-ON    Download Historical Prices for Metastock CPFL ENERGIA-ON   and Others  Technical Analysis CPFL ENERGIA-ON    
Last Trade26.00Last Trade Time2018-11-28 - 00:00:00
Variation+0.31 (+1.01%)Open25.69
High26.13Low25.51
Volume967,800Average Volume (3m)0
YieldBid / Ask27.51 x 0 - 27.53 x 0
Former Close25.6952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-10-29494,40037.5138.2837.5137.7100:00:00
2007-10-30364,70037.6438.1037.3037.8000:00:00
2007-10-31590,80037.9038.8037.5438.0300:00:00
2007-11-01493,00037.5838.1837.1337.3300:00:00
2007-11-02037.3337.3337.3337.3300:00:00
2007-11-05461,60037.3338.4036.9138.0000:00:00
2007-11-06587,90038.0039.0938.0038.9000:00:00
2007-11-07519,90038.9038.9338.2838.5000:00:00
2007-11-08712,90038.5039.0037.0037.0000:00:00
2007-11-09471,40037.7037.7035.9036.9700:00:00
2007-11-12372,70036.5037.0035.1335.3200:00:00
2007-11-13308,40035.5036.5635.5035.9000:00:00
2007-11-14378,10036.3537.5036.3537.2000:00:00
2007-11-15037.2037.2037.2037.2000:00:00
2007-11-16551,40037.1537.5936.3736.7000:00:00
2007-11-19234,80037.0037.0035.5436.0000:00:00
2007-11-20036.0036.0036.0036.0000:00:00
2007-11-21450,10035.1035.5134.5334.9000:00:00
2007-11-22368,60035.1835.1833.8134.3200:00:00
2007-11-23209,80034.8035.0034.2134.7000:00:00
2007-11-26470,80034.8535.0433.4333.4300:00:00
2007-11-27433,70033.3034.8933.1134.6000:00:00
2007-11-28484,50034.4135.4034.4135.2000:00:00
2007-11-29380,20035.1936.1034.6835.5500:00:00
2007-11-30484,20035.5537.2935.2035.2000:00:00
2007-12-03298,20035.1536.0034.8035.2500:00:00
2007-12-04450,40034.7036.9534.5036.7000:00:00
2007-12-05392,90036.7137.3536.7137.0500:00:00
2007-12-06530,70037.1037.4436.1536.9500:00:00
2007-12-07251,50037.0037.2036.6036.9000:00:00
2007-12-10400,30037.0037.4936.6037.2100:00:00
2007-12-11721,60037.2037.8136.3036.3300:00:00
2007-12-12442,80036.5137.4936.3036.4300:00:00
2007-12-13385,20036.1936.1934.8535.0300:00:00
2007-12-14266,50035.2035.9634.3034.9500:00:00
2007-12-17430,50035.1535.1533.2033.3300:00:00
2007-12-18344,30033.8534.2032.6833.4500:00:00
2007-12-19385,40034.0034.4033.0033.5000:00:00
2007-12-20662,90033.6534.5033.1233.6100:00:00
2007-12-21476,30034.0035.0833.7034.7000:00:00
2007-12-24034.7034.7034.7034.7000:00:00
2007-12-25034.7034.7034.7034.7000:00:00
2007-12-26304,00034.8035.2034.3034.9000:00:00
2007-12-27343,30035.3935.6534.6534.8000:00:00
2007-12-28421,20035.3935.3933.6733.6700:00:00
2007-12-31033.6733.6733.6733.6700:00:00
2008-01-01033.6733.6733.6733.6700:00:00
2008-01-02308,50033.7034.0832.5533.3000:00:00
2008-01-03380,40032.9034.0032.8833.5300:00:00
2008-01-04505,50033.5333.9932.2332.4000:00:00
2008-01-07313,60032.8033.0032.0032.3600:00:00
2008-01-08430,40032.9932.9932.1032.4200:00:00
2008-01-09370,30032.2033.7431.9733.4000:00:00
2008-01-10451,90033.4035.3832.7934.8000:00:00
2008-01-11370,90034.8034.8533.4533.4500:00:00
2008-01-14253,30033.9434.1432.6533.0500:00:00
2008-01-15511,00032.8033.6232.6532.8000:00:00
2008-01-16358,20032.0133.4532.0133.0000:00:00
2008-01-17371,30032.8133.2531.7031.8000:00:00
2008-01-18368,40032.0032.7931.0531.3000:00:00
2008-01-21253,30030.8430.8429.5029.7500:00:00
2008-01-22620,90029.5031.1129.5030.2000:00:00
2008-01-23536,90030.0030.9028.9530.4000:00:00
2008-01-24390,90030.7032.0030.2231.6500:00:00
2008-01-25031.6531.6531.6531.6500:00:00
2008-01-28498,90031.3833.3930.6133.0000:00:00
2008-01-29320,90032.6233.0031.8532.0000:00:00
2008-01-30572,80031.5031.5030.2030.6900:00:00
2008-01-31425,80030.6930.6929.7030.2600:00:00
2008-02-01534,70030.7032.3530.7032.2000:00:00
2008-02-06308,60031.7031.9930.9131.0000:00:00
2008-02-07414,40031.4531.5030.1231.0400:00:00
2008-02-08217,20031.4531.5330.6131.0000:00:00
2008-02-11435,10031.5032.4531.1532.0500:00:00
2008-02-12595,20032.3333.1432.3332.8400:00:00
2008-02-13725,60033.1034.0032.8233.7000:00:00
2008-02-14465,40033.6534.1333.0533.6000:00:00
2008-02-15306,50033.4933.5032.6133.2500:00:00
2008-02-18151,40033.9433.9833.1533.5200:00:00
2008-02-19292,30034.0034.3033.5033.5000:00:00
2008-02-20222,20033.7534.8132.9034.5000:00:00
2008-02-21311,00034.5035.5134.4835.1100:00:00
2008-02-22388,90034.9935.8934.9035.5500:00:00
2008-02-25321,20035.6036.3535.2536.0000:00:00
2008-02-26313,80035.7037.5435.3037.0000:00:00
2008-02-27611,60036.8938.2036.5037.6900:00:00
2008-02-28433,40037.2038.6636.9036.9000:00:00
2008-02-29732,50036.5337.3736.0037.0000:00:00
2008-03-03583,90036.9838.4936.7138.3100:00:00
2008-03-04653,40038.3138.7737.3138.3600:00:00
2008-03-05736,50038.3139.0738.2038.8100:00:00
2008-03-06537,60038.9939.0638.2538.3500:00:00
2008-03-07382,70036.6936.6935.5735.6700:00:00
2008-03-10634,50035.6536.0934.7935.7000:00:00
2008-03-11637,90036.1036.9735.6536.7000:00:00
2008-03-12609,80036.6937.5436.0136.8800:00:00
2008-03-13520,80037.0437.4035.6136.8600:00:00
2008-03-14445,00036.8037.2035.5136.9900:00:00
2008-03-18392,30036.6537.1936.4536.8200:00:00
2008-03-19373,90037.0037.4935.1335.3000:00:00
2008-03-20415,50036.0036.8235.0036.1500:00:00
2008-03-21036.1536.1536.1536.1500:00:00
2008-03-24293,10035.5137.4835.5136.5000:00:00
2008-03-25412,90037.0737.1036.4936.8200:00:00
2008-03-26450,50036.9037.2035.7035.8500:00:00
2008-03-27289,50036.8536.8535.5335.7000:00:00
2008-03-28429,10035.7036.5034.9935.0000:00:00
2008-03-31315,30035.0035.8734.5935.3100:00:00
2008-04-01433,00035.7837.5035.7837.5000:00:00
2008-04-02454,20037.5039.0237.5038.3000:00:00
2008-04-03514,50038.3039.7037.8939.0000:00:00
2008-04-04862,60039.5040.6539.0140.0000:00:00
2008-04-07874,00040.0141.3139.7239.7200:00:00
2008-04-08972,70039.4239.4238.2438.2600:00:00
2008-04-09621,30038.3138.5937.9237.9200:00:00
2008-04-10415,80038.2038.9337.9638.5000:00:00
2008-04-11554,00038.5038.5538.0138.0200:00:00
2008-04-14426,50038.0438.3037.6138.0000:00:00
2008-04-15386,20038.1138.5538.1138.3500:00:00
2008-04-16614,30038.9038.9038.5238.7400:00:00
2008-04-17333,80038.6539.2538.2638.5000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources