|
 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 | | 2008-04-17 | 333,800 | 38.65 | 39.25 | 38.26 | 38.50 | 00:00:00 | | 2008-04-18 | 283,000 | 39.00 | 39.20 | 38.67 | 38.73 | 00:00:00 | | 2008-04-22 | 359,500 | 38.90 | 39.25 | 38.00 | 38.55 | 00:00:00 | | 2008-04-23 | 172,500 | 38.61 | 38.97 | 38.40 | 38.40 | 00:00:00 | | 2008-04-24 | 281,300 | 38.40 | 39.49 | 38.40 | 39.11 | 00:00:00 | | 2008-04-25 | 339,100 | 39.60 | 40.05 | 38.80 | 39.45 | 00:00:00 | | 2008-04-28 | 215,300 | 39.75 | 40.10 | 39.25 | 40.10 | 00:00:00 | | 2008-04-29 | 280,500 | 39.90 | 39.90 | 38.35 | 38.45 | 00:00:00 | | 2008-04-30 | 931,000 | 38.61 | 41.95 | 38.61 | 41.95 | 00:00:00 | | 2008-05-02 | 596,000 | 41.76 | 42.98 | 40.41 | 40.41 | 00:00:00 | | 2008-05-05 | 429,200 | 40.51 | 42.12 | 40.43 | 41.84 | 00:00:00 | | 2008-05-06 | 500,500 | 41.25 | 41.63 | 40.56 | 40.99 | 00:00:00 | | 2008-05-07 | 484,200 | 41.11 | 41.60 | 39.70 | 39.70 | 00:00:00 | | 2008-05-08 | 368,200 | 39.91 | 40.80 | 39.91 | 40.50 | 00:00:00 | | 2008-05-09 | 426,600 | 40.40 | 40.40 | 39.40 | 39.50 | 00:00:00 | | 2008-05-12 | 457,300 | 40.00 | 40.75 | 39.66 | 39.66 | 00:00:00 | | 2008-05-13 | 525,300 | 39.60 | 40.45 | 38.89 | 39.10 | 00:00:00 | | 2008-05-14 | 476,800 | 39.10 | 39.49 | 38.76 | 38.76 | 00:00:00 | | 2008-05-15 | 371,200 | 39.00 | 39.75 | 38.50 | 39.30 | 00:00:00 | | 2008-05-16 | 304,900 | 39.88 | 40.48 | 39.50 | 40.24 | 00:00:00 | | 2008-05-19 | 433,100 | 40.24 | 40.36 | 39.26 | 39.40 | 00:00:00 | | 2008-05-20 | 726,800 | 39.43 | 39.64 | 38.93 | 39.05 | 00:00:00 | | 2008-05-21 | 288,600 | 38.67 | 39.10 | 38.36 | 38.36 | 00:00:00 | | 2008-05-23 | 214,400 | 38.60 | 38.87 | 38.12 | 38.25 | 00:00:00 | | 2008-05-26 | 171,900 | 38.22 | 38.67 | 38.13 | 38.60 | 00:00:00 | | 2008-05-27 | 341,900 | 38.95 | 39.00 | 38.09 | 38.20 | 00:00:00 | | 2008-05-28 | 333,200 | 38.20 | 39.34 | 38.06 | 38.69 | 00:00:00 | | 2008-05-29 | 234,000 | 39.00 | 39.27 | 37.85 | 38.20 | 00:00:00 | | 2008-05-30 | 688,400 | 38.30 | 38.48 | 37.70 | 38.19 | 00:00:00 | | 2008-06-02 | 473,100 | 38.05 | 38.10 | 37.05 | 37.20 | 00:00:00 | | 2008-06-03 | 383,100 | 37.40 | 37.70 | 36.17 | 36.60 | 00:00:00 | | 2008-06-04 | 406,600 | 36.61 | 37.60 | 36.16 | 37.30 | 00:00:00 | | 2008-06-05 | 667,800 | 37.70 | 40.00 | 37.50 | 40.00 | 00:00:00 | | 2008-06-06 | 473,200 | 38.95 | 38.95 | 37.72 | 37.72 | 00:00:00 | | 2008-06-10 | 875,000 | 38.00 | 38.03 | 36.41 | 36.41 | 00:00:00 | | 2008-06-11 | 833,700 | 36.52 | 36.89 | 35.50 | 36.00 | 00:00:00 | | 2008-06-12 | 423,000 | 36.16 | 36.40 | 35.53 | 35.70 | 00:00:00 | | 2008-06-13 | 198,100 | 35.81 | 35.95 | 35.57 | 35.72 | 00:00:00 | | 2008-06-16 | 685,200 | 35.75 | 35.85 | 34.99 | 34.99 | 00:00:00 | | 2008-06-17 | 878,600 | 35.50 | 35.68 | 34.90 | 35.10 | 00:00:00 | | 2008-06-18 | 646,600 | 35.14 | 35.49 | 34.03 | 34.03 | 00:00:00 | | 2008-06-19 | 1,004,400 | 34.15 | 34.96 | 33.25 | 33.51 | 00:00:00 | | 2008-06-20 | 672,000 | 33.60 | 33.60 | 32.77 | 32.80 | 00:00:00 | | 2008-06-23 | 651,600 | 32.80 | 33.01 | 32.55 | 32.90 | 00:00:00 | | 2008-06-24 | 498,500 | 33.00 | 33.39 | 32.20 | 32.96 | 00:00:00 | | 2008-06-25 | 325,800 | 33.15 | 34.50 | 33.11 | 34.49 | 00:00:00 | | 2008-06-26 | 558,000 | 34.19 | 35.00 | 33.71 | 34.51 | 00:00:00 | | 2008-06-27 | 1,087,700 | 33.71 | 36.70 | 33.71 | 36.25 | 00:00:00 | | 2008-06-30 | 440,400 | 36.02 | 36.76 | 35.67 | 36.30 | 00:00:00 | | 2008-07-01 | 325,600 | 35.79 | 36.27 | 35.03 | 35.05 | 00:00:00 | | 2008-07-02 | 403,700 | 35.05 | 35.60 | 34.10 | 34.40 | 00:00:00 | | 2008-07-03 | 403,500 | 34.40 | 35.20 | 34.05 | 34.40 | 00:00:00 | | 2008-07-04 | 446,200 | 34.01 | 35.30 | 34.00 | 35.00 | 00:00:00 | | 2008-07-07 | 371,000 | 35.01 | 36.04 | 34.03 | 34.60 | 00:00:00 | | 2008-07-08 | 434,800 | 34.79 | 35.90 | 34.07 | 35.49 | 00:00:00 | | 2008-07-10 | 555,400 | 35.49 | 36.79 | 35.00 | 36.60 | 00:00:00 | | 2008-07-11 | 456,000 | 36.60 | 37.20 | 36.06 | 36.30 | 00:00:00 | | 2008-07-14 | 460,600 | 37.30 | 37.54 | 36.57 | 37.25 | 00:00:00 | | 2008-07-15 | 827,200 | 36.65 | 39.20 | 36.20 | 38.50 | 00:00:00 | | 2008-07-16 | 738,300 | 38.49 | 39.52 | 38.32 | 39.41 | 00:00:00 | | 2008-07-17 | 636,500 | 39.35 | 39.80 | 36.80 | 36.80 | 00:00:00 | | 2008-07-18 | 420,500 | 37.15 | 38.00 | 36.48 | 36.90 | 00:00:00 | | 2008-07-21 | 559,900 | 37.12 | 38.38 | 37.12 | 37.49 | 00:00:00 | | 2008-07-22 | 583,500 | 37.48 | 38.20 | 37.00 | 37.50 | 00:00:00 | | 2008-07-23 | 281,500 | 37.50 | 38.18 | 37.00 | 37.00 | 00:00:00 | | 2008-07-24 | 305,400 | 37.05 | 37.71 | 36.51 | 36.59 | 00:00:00 | | 2008-07-25 | 290,700 | 35.93 | 37.89 | 35.91 | 36.60 | 00:00:00 | | 2008-07-28 | 215,400 | 36.65 | 37.02 | 36.20 | 36.20 | 00:00:00 | | 2008-07-29 | 254,800 | 36.50 | 36.85 | 36.05 | 36.65 | 00:00:00 | | 2008-07-30 | 275,100 | 37.00 | 37.10 | 36.71 | 36.83 | 00:00:00 | | 2008-07-31 | 792,000 | 36.57 | 37.93 | 36.30 | 36.35 | 00:00:00 | | 2008-08-01 | 446,000 | 36.36 | 37.00 | 36.10 | 36.15 | 00:00:00 | | 2008-08-04 | 441,700 | 36.17 | 36.76 | 35.74 | 35.80 | 00:00:00 | | 2008-08-05 | 556,300 | 35.90 | 36.56 | 35.76 | 36.00 | 00:00:00 | | 2008-08-06 | 313,700 | 37.00 | 37.00 | 35.79 | 36.00 | 00:00:00 | | 2008-08-07 | 359,500 | 36.45 | 36.53 | 35.70 | 35.70 | 00:00:00 | | 2008-08-08 | 387,500 | 35.50 | 36.47 | 35.50 | 35.90 | 00:00:00 | | 2008-08-11 | 393,400 | 36.06 | 36.56 | 34.20 | 34.33 | 00:00:00 | | 2008-08-12 | 811,600 | 34.73 | 34.80 | 33.73 | 33.73 | 00:00:00 | | 2008-08-13 | 1,584,300 | 33.80 | 35.10 | 33.70 | 34.20 | 00:00:00 | | 2008-08-14 | 764,800 | 34.70 | 36.25 | 34.32 | 35.37 | 00:00:00 | | 2008-08-15 | 389,900 | 35.80 | 36.00 | 34.55 | 34.71 | 00:00:00 | | 2008-08-18 | 456,900 | 34.84 | 35.61 | 34.80 | 35.16 | 00:00:00 | | 2008-08-19 | 294,200 | 35.20 | 36.20 | 34.87 | 35.86 | 00:00:00 | | 2008-08-20 | 515,000 | 35.10 | 35.39 | 34.55 | 35.26 | 00:00:00 | | 2008-08-21 | 454,500 | 35.30 | 35.49 | 34.04 | 34.35 | 00:00:00 | | 2008-08-22 | 258,400 | 34.35 | 35.05 | 34.05 | 34.70 | 00:00:00 | | 2008-08-25 | 336,200 | 34.70 | 34.87 | 34.19 | 34.19 | 00:00:00 | | 2008-08-26 | 254,900 | 34.70 | 35.10 | 34.04 | 34.49 | 00:00:00 | | 2008-08-27 | 297,700 | 34.79 | 34.95 | 34.21 | 34.68 | 00:00:00 | | 2008-08-28 | 436,100 | 34.71 | 35.30 | 34.71 | 35.04 | 00:00:00 | | 2008-08-29 | 610,800 | 35.00 | 35.30 | 34.00 | 34.00 | 00:00:00 | | 2008-09-01 | 221,300 | 33.85 | 34.00 | 33.39 | 33.60 | 00:00:00 | | 2008-09-02 | 402,000 | 33.35 | 34.43 | 33.30 | 33.30 | 00:00:00 | | 2008-09-03 | 438,500 | 33.50 | 33.99 | 32.35 | 32.75 | 00:00:00 | | 2008-09-04 | 426,400 | 33.13 | 33.13 | 31.50 | 31.50 | 00:00:00 | | 2008-09-05 | 530,400 | 31.15 | 32.25 | 31.10 | 31.90 | 00:00:00 | | 2008-09-08 | 815,000 | 32.05 | 32.75 | 31.25 | 31.44 | 00:00:00 | | 2008-09-09 | 357,200 | 31.14 | 31.65 | 30.70 | 30.80 | 00:00:00 | | 2008-09-10 | 689,700 | 31.00 | 31.70 | 30.25 | 30.79 | 00:00:00 | | 2008-09-11 | 314,500 | 30.80 | 31.22 | 30.30 | 31.00 | 00:00:00 | | 2008-09-12 | 591,500 | 31.11 | 31.90 | 30.31 | 31.30 | 00:00:00 | | 2008-09-15 | 344,700 | 30.50 | 31.89 | 29.99 | 30.79 | 00:00:00 | | 2008-09-16 | 707,300 | 30.50 | 30.90 | 29.54 | 30.70 | 00:00:00 | | 2008-09-17 | 528,600 | 30.41 | 30.41 | 28.41 | 28.41 | 00:00:00 | | 2008-09-18 | 786,000 | 28.99 | 31.01 | 28.61 | 30.90 | 00:00:00 | | 2008-09-19 | 640,300 | 33.48 | 33.48 | 32.36 | 33.05 | 00:00:00 | | 2008-09-22 | 564,000 | 32.99 | 34.19 | 32.99 | 33.02 | 00:00:00 | | 2008-09-23 | 431,300 | 33.49 | 34.00 | 32.90 | 33.57 | 00:00:00 | | 2008-09-24 | 486,900 | 33.20 | 34.45 | 33.20 | 34.15 | 00:00:00 | | 2008-09-25 | 512,900 | 34.14 | 35.50 | 34.14 | 35.50 | 00:00:00 | | 2008-09-26 | 575,100 | 34.30 | 36.30 | 34.10 | 35.85 | 00:00:00 | | 2008-09-29 | 611,700 | 35.80 | 35.80 | 32.25 | 32.86 | 00:00:00 | | 2008-09-30 | 876,700 | 33.50 | 36.29 | 33.45 | 35.50 | 00:00:00 | | 2008-10-01 | 496,200 | 35.50 | 37.03 | 35.00 | 37.00 | 00:00:00 | | 2008-10-02 | 920,500 | 36.90 | 37.10 | 35.81 | 36.16 | 00:00:00 | | 2008-10-03 | 1,051,500 | 36.10 | 37.80 | 36.10 | 36.89 | 00:00:00 | | 2008-10-06 | 592,800 | 35.99 | 36.00 | 33.64 | 36.00 | 00:00:00 | | 2008-10-07 | 852,400 | 35.50 | 36.20 | 34.41 | 35.01 | 00:00:00 | | 2008-10-08 | 1,155,000 | 34.00 | 34.32 | 30.85 | 30.85 | 00:00:00 | | 2008-10-09 | 1,890,900 | 31.70 | 32.98 | 29.31 | 29.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
