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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-10-091,890,90031.7032.9829.3129.4000:00:00
2008-10-10656,40028.7929.7027.0028.7700:00:00
2008-10-13774,90031.0032.9530.2732.3100:00:00
2008-10-14454,20034.0034.0031.3432.7900:00:00
2008-10-15593,50031.3432.3429.5031.0000:00:00
2008-10-16576,90032.2532.3829.9731.9800:00:00
2008-10-17356,80032.0532.7630.5130.5100:00:00
2008-10-20399,70030.5632.2030.5531.5300:00:00
2008-10-21383,70031.7031.7030.6730.7600:00:00
2008-10-22541,60029.7930.9629.0029.0000:00:00
2008-10-23371,50029.0130.0028.2928.3300:00:00
2008-10-24398,80028.2529.0027.1128.3000:00:00
2008-10-27431,10028.0228.3226.5026.8300:00:00
2008-10-28455,70027.4229.7526.4029.4800:00:00
2008-10-29480,60029.7231.0029.3030.8000:00:00
2008-10-30435,70031.0032.9030.5231.8000:00:00
2008-10-31529,00031.8032.3731.1731.9000:00:00
2008-11-03367,00031.1332.5030.9031.9000:00:00
2008-11-04460,60033.0034.4732.2632.6700:00:00
2008-11-05308,60033.0033.0030.3030.6900:00:00
2008-11-06360,10030.3031.2929.5830.4100:00:00
2008-11-07225,30030.5031.3829.8030.6100:00:00
2008-11-10390,00031.2231.7029.0229.3000:00:00
2008-11-11452,40029.3030.7028.9230.2500:00:00
2008-11-12688,10029.9030.1029.1529.5000:00:00
2008-11-13433,00029.5031.0029.3430.9800:00:00
2008-11-14461,80030.5531.4630.5531.0900:00:00
2008-11-17659,00030.2633.6530.0032.7700:00:00
2008-11-18600,70032.3733.7031.8032.7000:00:00
2008-11-19550,30032.2533.8832.2533.4000:00:00
2008-11-21431,80032.2533.1732.0032.5100:00:00
2008-11-24307,90033.3534.3032.8933.7600:00:00
2008-11-25484,30033.7234.4033.1433.9800:00:00
2008-11-26584,20033.5934.8033.4533.8800:00:00
2008-11-27185,90033.9034.3033.5033.5600:00:00
2008-11-28574,70033.5034.4031.9131.9100:00:00
2008-12-01341,70032.1532.6531.6032.4000:00:00
2008-12-02399,70032.8034.3532.2134.1800:00:00
2008-12-03359,40033.9035.3033.2535.0900:00:00
2008-12-04469,90035.0135.9835.0135.3700:00:00
2008-12-05400,50034.5135.8034.3235.0200:00:00
2008-12-08621,30035.9037.1034.8234.8200:00:00
2008-12-09945,60035.7535.7533.2033.9700:00:00
2008-12-10396,10034.2834.6033.1033.4400:00:00
2008-12-11545,70033.4733.4732.0032.0100:00:00
2008-12-12442,10032.3932.9931.9032.9900:00:00
2008-12-15500,30033.1733.1731.5331.7800:00:00
2008-12-16487,40032.2133.2632.1132.8500:00:00
2008-12-17842,00032.7532.8031.6032.0000:00:00
2008-12-18441,80032.3832.9032.0132.5000:00:00
2008-12-19445,90032.3532.9732.2232.6800:00:00
2008-12-22500,70032.9532.9531.7231.9200:00:00
2008-12-23551,20031.9332.1031.0331.3000:00:00
2008-12-26152,70031.8032.0030.4730.4700:00:00
2008-12-29216,40031.1131.1530.2530.2500:00:00
2008-12-30385,10031.0031.6230.1530.1500:00:00
2009-01-02332,80030.2331.4030.2331.1400:00:00
2009-01-05353,40031.9931.9930.6031.1400:00:00
2009-01-06468,10031.1431.4529.8730.9900:00:00
2009-01-07237,60031.1331.1330.6030.7900:00:00
2009-01-08572,60030.9031.3530.5530.5500:00:00
2009-01-09392,30030.7230.9530.3530.5200:00:00
2009-01-12632,20030.2030.9029.9330.1400:00:00
2009-01-13324,50029.9831.0529.8930.7900:00:00
2009-01-14514,70030.6530.9229.9030.7500:00:00
2009-01-15555,70030.6031.2030.1031.1700:00:00
2009-01-16365,70031.3031.5030.6630.9100:00:00
2009-01-19216,30031.5431.5430.0930.0900:00:00
2009-01-20285,50030.1330.5029.5529.7500:00:00
2009-01-21184,00029.6430.2429.6030.1800:00:00
2009-01-22312,50030.0430.6029.9530.3700:00:00
2009-01-23224,50030.5030.6729.4930.3000:00:00
2009-01-26337,70030.5031.0529.9730.3100:00:00
2009-01-27354,90030.6030.6029.7829.9000:00:00
2009-01-28369,70030.3830.4529.8530.3500:00:00
2009-01-29123,10030.9030.9029.8630.4900:00:00
2009-01-30476,60030.9330.9929.9930.0500:00:00
2009-02-02163,60029.8629.8929.4029.5500:00:00
2009-02-03286,40029.6129.9129.2429.9000:00:00
2009-02-04624,30029.9230.8729.6930.3500:00:00
2009-02-05381,30030.2031.0630.0931.0400:00:00
2009-02-06367,90031.0831.1930.2730.8900:00:00
2009-02-09269,50030.7030.8030.2430.7000:00:00
2009-02-10666,10030.9031.2829.9730.0000:00:00
2009-02-11267,30030.7130.7330.2730.2800:00:00
2009-02-12345,40029.9230.4129.9230.3000:00:00
2009-02-13208,80030.6730.8330.4030.6200:00:00
2009-02-16155,80030.4930.5830.2030.5800:00:00
2009-02-17437,00030.0130.3329.6929.8000:00:00
2009-02-18378,80029.9830.2729.6030.1500:00:00
2009-02-19427,60030.4730.8529.9530.8500:00:00
2009-02-20598,60030.3931.1530.0630.4200:00:00
2009-02-25506,90029.7131.6029.5031.3000:00:00
2009-02-26483,00031.9031.9031.0931.2000:00:00
2009-02-27452,30030.8131.7530.8131.4500:00:00
2009-03-02351,50031.3031.3930.6530.8400:00:00
2009-03-03557,30029.8529.9528.5628.8000:00:00
2009-03-04627,50029.1330.1028.7729.7000:00:00
2009-03-05369,70028.9029.4928.7328.8000:00:00
2009-03-06343,90028.8529.2928.4829.0000:00:00
2009-03-09451,30028.5529.0028.1328.5000:00:00
2009-03-10446,80028.7829.5028.6129.5000:00:00
2009-03-11274,00029.6229.7529.1229.6500:00:00
2009-03-12407,20029.5029.6828.9629.5500:00:00
2009-03-13207,00029.9229.9429.0029.6700:00:00
2009-03-16362,50029.7629.9428.9929.1000:00:00
2009-03-17240,10029.0529.7329.0529.7100:00:00
2009-03-18271,60029.4130.5029.3630.5000:00:00
2009-03-19378,80030.5030.9330.0730.6400:00:00
2009-03-20293,40030.2030.6129.8029.9900:00:00
2009-03-23310,30030.3731.2030.0131.1300:00:00
2009-03-24234,40030.8531.3030.5630.5600:00:00
2009-03-25274,10031.1031.1930.4530.7400:00:00
2009-03-26227,70031.1431.2930.5331.1100:00:00
2009-03-27290,20030.6631.2930.6530.9500:00:00
2009-03-30278,20030.7330.8030.3330.5000:00:00
2009-03-31479,10030.5031.5330.5031.5000:00:00
2009-04-01380,60030.6031.9530.2531.9000:00:00
2009-04-02458,70032.0332.9432.0032.4000:00:00
2009-04-03490,30032.8333.6432.5633.6400:00:00
2009-04-061,026,30033.6933.9633.0133.5000:00:00
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