|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-10-29 | 494,400 | 37.51 | 38.28 | 37.51 | 37.71 | 00:00:00 | 2007-10-30 | 364,700 | 37.64 | 38.10 | 37.30 | 37.80 | 00:00:00 | 2007-10-31 | 590,800 | 37.90 | 38.80 | 37.54 | 38.03 | 00:00:00 | 2007-11-01 | 493,000 | 37.58 | 38.18 | 37.13 | 37.33 | 00:00:00 | 2007-11-02 | 0 | 37.33 | 37.33 | 37.33 | 37.33 | 00:00:00 | 2007-11-05 | 461,600 | 37.33 | 38.40 | 36.91 | 38.00 | 00:00:00 | 2007-11-06 | 587,900 | 38.00 | 39.09 | 38.00 | 38.90 | 00:00:00 | 2007-11-07 | 519,900 | 38.90 | 38.93 | 38.28 | 38.50 | 00:00:00 | 2007-11-08 | 712,900 | 38.50 | 39.00 | 37.00 | 37.00 | 00:00:00 | 2007-11-09 | 471,400 | 37.70 | 37.70 | 35.90 | 36.97 | 00:00:00 | 2007-11-12 | 372,700 | 36.50 | 37.00 | 35.13 | 35.32 | 00:00:00 | 2007-11-13 | 308,400 | 35.50 | 36.56 | 35.50 | 35.90 | 00:00:00 | 2007-11-14 | 378,100 | 36.35 | 37.50 | 36.35 | 37.20 | 00:00:00 | 2007-11-15 | 0 | 37.20 | 37.20 | 37.20 | 37.20 | 00:00:00 | 2007-11-16 | 551,400 | 37.15 | 37.59 | 36.37 | 36.70 | 00:00:00 | 2007-11-19 | 234,800 | 37.00 | 37.00 | 35.54 | 36.00 | 00:00:00 | 2007-11-20 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | 2007-11-21 | 450,100 | 35.10 | 35.51 | 34.53 | 34.90 | 00:00:00 | 2007-11-22 | 368,600 | 35.18 | 35.18 | 33.81 | 34.32 | 00:00:00 | 2007-11-23 | 209,800 | 34.80 | 35.00 | 34.21 | 34.70 | 00:00:00 | 2007-11-26 | 470,800 | 34.85 | 35.04 | 33.43 | 33.43 | 00:00:00 | 2007-11-27 | 433,700 | 33.30 | 34.89 | 33.11 | 34.60 | 00:00:00 | 2007-11-28 | 484,500 | 34.41 | 35.40 | 34.41 | 35.20 | 00:00:00 | 2007-11-29 | 380,200 | 35.19 | 36.10 | 34.68 | 35.55 | 00:00:00 | 2007-11-30 | 484,200 | 35.55 | 37.29 | 35.20 | 35.20 | 00:00:00 | 2007-12-03 | 298,200 | 35.15 | 36.00 | 34.80 | 35.25 | 00:00:00 | 2007-12-04 | 450,400 | 34.70 | 36.95 | 34.50 | 36.70 | 00:00:00 | 2007-12-05 | 392,900 | 36.71 | 37.35 | 36.71 | 37.05 | 00:00:00 | 2007-12-06 | 530,700 | 37.10 | 37.44 | 36.15 | 36.95 | 00:00:00 | 2007-12-07 | 251,500 | 37.00 | 37.20 | 36.60 | 36.90 | 00:00:00 | 2007-12-10 | 400,300 | 37.00 | 37.49 | 36.60 | 37.21 | 00:00:00 | 2007-12-11 | 721,600 | 37.20 | 37.81 | 36.30 | 36.33 | 00:00:00 | 2007-12-12 | 442,800 | 36.51 | 37.49 | 36.30 | 36.43 | 00:00:00 | 2007-12-13 | 385,200 | 36.19 | 36.19 | 34.85 | 35.03 | 00:00:00 | 2007-12-14 | 266,500 | 35.20 | 35.96 | 34.30 | 34.95 | 00:00:00 | 2007-12-17 | 430,500 | 35.15 | 35.15 | 33.20 | 33.33 | 00:00:00 | 2007-12-18 | 344,300 | 33.85 | 34.20 | 32.68 | 33.45 | 00:00:00 | 2007-12-19 | 385,400 | 34.00 | 34.40 | 33.00 | 33.50 | 00:00:00 | 2007-12-20 | 662,900 | 33.65 | 34.50 | 33.12 | 33.61 | 00:00:00 | 2007-12-21 | 476,300 | 34.00 | 35.08 | 33.70 | 34.70 | 00:00:00 | 2007-12-24 | 0 | 34.70 | 34.70 | 34.70 | 34.70 | 00:00:00 | 2007-12-25 | 0 | 34.70 | 34.70 | 34.70 | 34.70 | 00:00:00 | 2007-12-26 | 304,000 | 34.80 | 35.20 | 34.30 | 34.90 | 00:00:00 | 2007-12-27 | 343,300 | 35.39 | 35.65 | 34.65 | 34.80 | 00:00:00 | 2007-12-28 | 421,200 | 35.39 | 35.39 | 33.67 | 33.67 | 00:00:00 | 2007-12-31 | 0 | 33.67 | 33.67 | 33.67 | 33.67 | 00:00:00 | 2008-01-01 | 0 | 33.67 | 33.67 | 33.67 | 33.67 | 00:00:00 | 2008-01-02 | 308,500 | 33.70 | 34.08 | 32.55 | 33.30 | 00:00:00 | 2008-01-03 | 380,400 | 32.90 | 34.00 | 32.88 | 33.53 | 00:00:00 | 2008-01-04 | 505,500 | 33.53 | 33.99 | 32.23 | 32.40 | 00:00:00 | 2008-01-07 | 313,600 | 32.80 | 33.00 | 32.00 | 32.36 | 00:00:00 | 2008-01-08 | 430,400 | 32.99 | 32.99 | 32.10 | 32.42 | 00:00:00 | 2008-01-09 | 370,300 | 32.20 | 33.74 | 31.97 | 33.40 | 00:00:00 | 2008-01-10 | 451,900 | 33.40 | 35.38 | 32.79 | 34.80 | 00:00:00 | 2008-01-11 | 370,900 | 34.80 | 34.85 | 33.45 | 33.45 | 00:00:00 | 2008-01-14 | 253,300 | 33.94 | 34.14 | 32.65 | 33.05 | 00:00:00 | 2008-01-15 | 511,000 | 32.80 | 33.62 | 32.65 | 32.80 | 00:00:00 | 2008-01-16 | 358,200 | 32.01 | 33.45 | 32.01 | 33.00 | 00:00:00 | 2008-01-17 | 371,300 | 32.81 | 33.25 | 31.70 | 31.80 | 00:00:00 | 2008-01-18 | 368,400 | 32.00 | 32.79 | 31.05 | 31.30 | 00:00:00 | 2008-01-21 | 253,300 | 30.84 | 30.84 | 29.50 | 29.75 | 00:00:00 | 2008-01-22 | 620,900 | 29.50 | 31.11 | 29.50 | 30.20 | 00:00:00 | 2008-01-23 | 536,900 | 30.00 | 30.90 | 28.95 | 30.40 | 00:00:00 | 2008-01-24 | 390,900 | 30.70 | 32.00 | 30.22 | 31.65 | 00:00:00 | 2008-01-25 | 0 | 31.65 | 31.65 | 31.65 | 31.65 | 00:00:00 | 2008-01-28 | 498,900 | 31.38 | 33.39 | 30.61 | 33.00 | 00:00:00 | 2008-01-29 | 320,900 | 32.62 | 33.00 | 31.85 | 32.00 | 00:00:00 | 2008-01-30 | 572,800 | 31.50 | 31.50 | 30.20 | 30.69 | 00:00:00 | 2008-01-31 | 425,800 | 30.69 | 30.69 | 29.70 | 30.26 | 00:00:00 | 2008-02-01 | 534,700 | 30.70 | 32.35 | 30.70 | 32.20 | 00:00:00 | 2008-02-06 | 308,600 | 31.70 | 31.99 | 30.91 | 31.00 | 00:00:00 | 2008-02-07 | 414,400 | 31.45 | 31.50 | 30.12 | 31.04 | 00:00:00 | 2008-02-08 | 217,200 | 31.45 | 31.53 | 30.61 | 31.00 | 00:00:00 | 2008-02-11 | 435,100 | 31.50 | 32.45 | 31.15 | 32.05 | 00:00:00 | 2008-02-12 | 595,200 | 32.33 | 33.14 | 32.33 | 32.84 | 00:00:00 | 2008-02-13 | 725,600 | 33.10 | 34.00 | 32.82 | 33.70 | 00:00:00 | 2008-02-14 | 465,400 | 33.65 | 34.13 | 33.05 | 33.60 | 00:00:00 | 2008-02-15 | 306,500 | 33.49 | 33.50 | 32.61 | 33.25 | 00:00:00 | 2008-02-18 | 151,400 | 33.94 | 33.98 | 33.15 | 33.52 | 00:00:00 | 2008-02-19 | 292,300 | 34.00 | 34.30 | 33.50 | 33.50 | 00:00:00 | 2008-02-20 | 222,200 | 33.75 | 34.81 | 32.90 | 34.50 | 00:00:00 | 2008-02-21 | 311,000 | 34.50 | 35.51 | 34.48 | 35.11 | 00:00:00 | 2008-02-22 | 388,900 | 34.99 | 35.89 | 34.90 | 35.55 | 00:00:00 | 2008-02-25 | 321,200 | 35.60 | 36.35 | 35.25 | 36.00 | 00:00:00 | 2008-02-26 | 313,800 | 35.70 | 37.54 | 35.30 | 37.00 | 00:00:00 | 2008-02-27 | 611,600 | 36.89 | 38.20 | 36.50 | 37.69 | 00:00:00 | 2008-02-28 | 433,400 | 37.20 | 38.66 | 36.90 | 36.90 | 00:00:00 | 2008-02-29 | 732,500 | 36.53 | 37.37 | 36.00 | 37.00 | 00:00:00 | 2008-03-03 | 583,900 | 36.98 | 38.49 | 36.71 | 38.31 | 00:00:00 | 2008-03-04 | 653,400 | 38.31 | 38.77 | 37.31 | 38.36 | 00:00:00 | 2008-03-05 | 736,500 | 38.31 | 39.07 | 38.20 | 38.81 | 00:00:00 | 2008-03-06 | 537,600 | 38.99 | 39.06 | 38.25 | 38.35 | 00:00:00 | 2008-03-07 | 382,700 | 36.69 | 36.69 | 35.57 | 35.67 | 00:00:00 | 2008-03-10 | 634,500 | 35.65 | 36.09 | 34.79 | 35.70 | 00:00:00 | 2008-03-11 | 637,900 | 36.10 | 36.97 | 35.65 | 36.70 | 00:00:00 | 2008-03-12 | 609,800 | 36.69 | 37.54 | 36.01 | 36.88 | 00:00:00 | 2008-03-13 | 520,800 | 37.04 | 37.40 | 35.61 | 36.86 | 00:00:00 | 2008-03-14 | 445,000 | 36.80 | 37.20 | 35.51 | 36.99 | 00:00:00 | 2008-03-18 | 392,300 | 36.65 | 37.19 | 36.45 | 36.82 | 00:00:00 | 2008-03-19 | 373,900 | 37.00 | 37.49 | 35.13 | 35.30 | 00:00:00 | 2008-03-20 | 415,500 | 36.00 | 36.82 | 35.00 | 36.15 | 00:00:00 | 2008-03-21 | 0 | 36.15 | 36.15 | 36.15 | 36.15 | 00:00:00 | 2008-03-24 | 293,100 | 35.51 | 37.48 | 35.51 | 36.50 | 00:00:00 | 2008-03-25 | 412,900 | 37.07 | 37.10 | 36.49 | 36.82 | 00:00:00 | 2008-03-26 | 450,500 | 36.90 | 37.20 | 35.70 | 35.85 | 00:00:00 | 2008-03-27 | 289,500 | 36.85 | 36.85 | 35.53 | 35.70 | 00:00:00 | 2008-03-28 | 429,100 | 35.70 | 36.50 | 34.99 | 35.00 | 00:00:00 | 2008-03-31 | 315,300 | 35.00 | 35.87 | 34.59 | 35.31 | 00:00:00 | 2008-04-01 | 433,000 | 35.78 | 37.50 | 35.78 | 37.50 | 00:00:00 | 2008-04-02 | 454,200 | 37.50 | 39.02 | 37.50 | 38.30 | 00:00:00 | 2008-04-03 | 514,500 | 38.30 | 39.70 | 37.89 | 39.00 | 00:00:00 | 2008-04-04 | 862,600 | 39.50 | 40.65 | 39.01 | 40.00 | 00:00:00 | 2008-04-07 | 874,000 | 40.01 | 41.31 | 39.72 | 39.72 | 00:00:00 | 2008-04-08 | 972,700 | 39.42 | 39.42 | 38.24 | 38.26 | 00:00:00 | 2008-04-09 | 621,300 | 38.31 | 38.59 | 37.92 | 37.92 | 00:00:00 | 2008-04-10 | 415,800 | 38.20 | 38.93 | 37.96 | 38.50 | 00:00:00 | 2008-04-11 | 554,000 | 38.50 | 38.55 | 38.01 | 38.02 | 00:00:00 | 2008-04-14 | 426,500 | 38.04 | 38.30 | 37.61 | 38.00 | 00:00:00 | 2008-04-15 | 386,200 | 38.11 | 38.55 | 38.11 | 38.35 | 00:00:00 | 2008-04-16 | 614,300 | 38.90 | 38.90 | 38.52 | 38.74 | 00:00:00 | 2008-04-17 | 333,800 | 38.65 | 39.25 | 38.26 | 38.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|