|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-10-09 | 1,890,900 | 31.70 | 32.98 | 29.31 | 29.40 | 00:00:00 | 2008-10-10 | 656,400 | 28.79 | 29.70 | 27.00 | 28.77 | 00:00:00 | 2008-10-13 | 774,900 | 31.00 | 32.95 | 30.27 | 32.31 | 00:00:00 | 2008-10-14 | 454,200 | 34.00 | 34.00 | 31.34 | 32.79 | 00:00:00 | 2008-10-15 | 593,500 | 31.34 | 32.34 | 29.50 | 31.00 | 00:00:00 | 2008-10-16 | 576,900 | 32.25 | 32.38 | 29.97 | 31.98 | 00:00:00 | 2008-10-17 | 356,800 | 32.05 | 32.76 | 30.51 | 30.51 | 00:00:00 | 2008-10-20 | 399,700 | 30.56 | 32.20 | 30.55 | 31.53 | 00:00:00 | 2008-10-21 | 383,700 | 31.70 | 31.70 | 30.67 | 30.76 | 00:00:00 | 2008-10-22 | 541,600 | 29.79 | 30.96 | 29.00 | 29.00 | 00:00:00 | 2008-10-23 | 371,500 | 29.01 | 30.00 | 28.29 | 28.33 | 00:00:00 | 2008-10-24 | 398,800 | 28.25 | 29.00 | 27.11 | 28.30 | 00:00:00 | 2008-10-27 | 431,100 | 28.02 | 28.32 | 26.50 | 26.83 | 00:00:00 | 2008-10-28 | 455,700 | 27.42 | 29.75 | 26.40 | 29.48 | 00:00:00 | 2008-10-29 | 480,600 | 29.72 | 31.00 | 29.30 | 30.80 | 00:00:00 | 2008-10-30 | 435,700 | 31.00 | 32.90 | 30.52 | 31.80 | 00:00:00 | 2008-10-31 | 529,000 | 31.80 | 32.37 | 31.17 | 31.90 | 00:00:00 | 2008-11-03 | 367,000 | 31.13 | 32.50 | 30.90 | 31.90 | 00:00:00 | 2008-11-04 | 460,600 | 33.00 | 34.47 | 32.26 | 32.67 | 00:00:00 | 2008-11-05 | 308,600 | 33.00 | 33.00 | 30.30 | 30.69 | 00:00:00 | 2008-11-06 | 360,100 | 30.30 | 31.29 | 29.58 | 30.41 | 00:00:00 | 2008-11-07 | 225,300 | 30.50 | 31.38 | 29.80 | 30.61 | 00:00:00 | 2008-11-10 | 390,000 | 31.22 | 31.70 | 29.02 | 29.30 | 00:00:00 | 2008-11-11 | 452,400 | 29.30 | 30.70 | 28.92 | 30.25 | 00:00:00 | 2008-11-12 | 688,100 | 29.90 | 30.10 | 29.15 | 29.50 | 00:00:00 | 2008-11-13 | 433,000 | 29.50 | 31.00 | 29.34 | 30.98 | 00:00:00 | 2008-11-14 | 461,800 | 30.55 | 31.46 | 30.55 | 31.09 | 00:00:00 | 2008-11-17 | 659,000 | 30.26 | 33.65 | 30.00 | 32.77 | 00:00:00 | 2008-11-18 | 600,700 | 32.37 | 33.70 | 31.80 | 32.70 | 00:00:00 | 2008-11-19 | 550,300 | 32.25 | 33.88 | 32.25 | 33.40 | 00:00:00 | 2008-11-21 | 431,800 | 32.25 | 33.17 | 32.00 | 32.51 | 00:00:00 | 2008-11-24 | 307,900 | 33.35 | 34.30 | 32.89 | 33.76 | 00:00:00 | 2008-11-25 | 484,300 | 33.72 | 34.40 | 33.14 | 33.98 | 00:00:00 | 2008-11-26 | 584,200 | 33.59 | 34.80 | 33.45 | 33.88 | 00:00:00 | 2008-11-27 | 185,900 | 33.90 | 34.30 | 33.50 | 33.56 | 00:00:00 | 2008-11-28 | 574,700 | 33.50 | 34.40 | 31.91 | 31.91 | 00:00:00 | 2008-12-01 | 341,700 | 32.15 | 32.65 | 31.60 | 32.40 | 00:00:00 | 2008-12-02 | 399,700 | 32.80 | 34.35 | 32.21 | 34.18 | 00:00:00 | 2008-12-03 | 359,400 | 33.90 | 35.30 | 33.25 | 35.09 | 00:00:00 | 2008-12-04 | 469,900 | 35.01 | 35.98 | 35.01 | 35.37 | 00:00:00 | 2008-12-05 | 400,500 | 34.51 | 35.80 | 34.32 | 35.02 | 00:00:00 | 2008-12-08 | 621,300 | 35.90 | 37.10 | 34.82 | 34.82 | 00:00:00 | 2008-12-09 | 945,600 | 35.75 | 35.75 | 33.20 | 33.97 | 00:00:00 | 2008-12-10 | 396,100 | 34.28 | 34.60 | 33.10 | 33.44 | 00:00:00 | 2008-12-11 | 545,700 | 33.47 | 33.47 | 32.00 | 32.01 | 00:00:00 | 2008-12-12 | 442,100 | 32.39 | 32.99 | 31.90 | 32.99 | 00:00:00 | 2008-12-15 | 500,300 | 33.17 | 33.17 | 31.53 | 31.78 | 00:00:00 | 2008-12-16 | 487,400 | 32.21 | 33.26 | 32.11 | 32.85 | 00:00:00 | 2008-12-17 | 842,000 | 32.75 | 32.80 | 31.60 | 32.00 | 00:00:00 | 2008-12-18 | 441,800 | 32.38 | 32.90 | 32.01 | 32.50 | 00:00:00 | 2008-12-19 | 445,900 | 32.35 | 32.97 | 32.22 | 32.68 | 00:00:00 | 2008-12-22 | 500,700 | 32.95 | 32.95 | 31.72 | 31.92 | 00:00:00 | 2008-12-23 | 551,200 | 31.93 | 32.10 | 31.03 | 31.30 | 00:00:00 | 2008-12-26 | 152,700 | 31.80 | 32.00 | 30.47 | 30.47 | 00:00:00 | 2008-12-29 | 216,400 | 31.11 | 31.15 | 30.25 | 30.25 | 00:00:00 | 2008-12-30 | 385,100 | 31.00 | 31.62 | 30.15 | 30.15 | 00:00:00 | 2009-01-02 | 332,800 | 30.23 | 31.40 | 30.23 | 31.14 | 00:00:00 | 2009-01-05 | 353,400 | 31.99 | 31.99 | 30.60 | 31.14 | 00:00:00 | 2009-01-06 | 468,100 | 31.14 | 31.45 | 29.87 | 30.99 | 00:00:00 | 2009-01-07 | 237,600 | 31.13 | 31.13 | 30.60 | 30.79 | 00:00:00 | 2009-01-08 | 572,600 | 30.90 | 31.35 | 30.55 | 30.55 | 00:00:00 | 2009-01-09 | 392,300 | 30.72 | 30.95 | 30.35 | 30.52 | 00:00:00 | 2009-01-12 | 632,200 | 30.20 | 30.90 | 29.93 | 30.14 | 00:00:00 | 2009-01-13 | 324,500 | 29.98 | 31.05 | 29.89 | 30.79 | 00:00:00 | 2009-01-14 | 514,700 | 30.65 | 30.92 | 29.90 | 30.75 | 00:00:00 | 2009-01-15 | 555,700 | 30.60 | 31.20 | 30.10 | 31.17 | 00:00:00 | 2009-01-16 | 365,700 | 31.30 | 31.50 | 30.66 | 30.91 | 00:00:00 | 2009-01-19 | 216,300 | 31.54 | 31.54 | 30.09 | 30.09 | 00:00:00 | 2009-01-20 | 285,500 | 30.13 | 30.50 | 29.55 | 29.75 | 00:00:00 | 2009-01-21 | 184,000 | 29.64 | 30.24 | 29.60 | 30.18 | 00:00:00 | 2009-01-22 | 312,500 | 30.04 | 30.60 | 29.95 | 30.37 | 00:00:00 | 2009-01-23 | 224,500 | 30.50 | 30.67 | 29.49 | 30.30 | 00:00:00 | 2009-01-26 | 337,700 | 30.50 | 31.05 | 29.97 | 30.31 | 00:00:00 | 2009-01-27 | 354,900 | 30.60 | 30.60 | 29.78 | 29.90 | 00:00:00 | 2009-01-28 | 369,700 | 30.38 | 30.45 | 29.85 | 30.35 | 00:00:00 | 2009-01-29 | 123,100 | 30.90 | 30.90 | 29.86 | 30.49 | 00:00:00 | 2009-01-30 | 476,600 | 30.93 | 30.99 | 29.99 | 30.05 | 00:00:00 | 2009-02-02 | 163,600 | 29.86 | 29.89 | 29.40 | 29.55 | 00:00:00 | 2009-02-03 | 286,400 | 29.61 | 29.91 | 29.24 | 29.90 | 00:00:00 | 2009-02-04 | 624,300 | 29.92 | 30.87 | 29.69 | 30.35 | 00:00:00 | 2009-02-05 | 381,300 | 30.20 | 31.06 | 30.09 | 31.04 | 00:00:00 | 2009-02-06 | 367,900 | 31.08 | 31.19 | 30.27 | 30.89 | 00:00:00 | 2009-02-09 | 269,500 | 30.70 | 30.80 | 30.24 | 30.70 | 00:00:00 | 2009-02-10 | 666,100 | 30.90 | 31.28 | 29.97 | 30.00 | 00:00:00 | 2009-02-11 | 267,300 | 30.71 | 30.73 | 30.27 | 30.28 | 00:00:00 | 2009-02-12 | 345,400 | 29.92 | 30.41 | 29.92 | 30.30 | 00:00:00 | 2009-02-13 | 208,800 | 30.67 | 30.83 | 30.40 | 30.62 | 00:00:00 | 2009-02-16 | 155,800 | 30.49 | 30.58 | 30.20 | 30.58 | 00:00:00 | 2009-02-17 | 437,000 | 30.01 | 30.33 | 29.69 | 29.80 | 00:00:00 | 2009-02-18 | 378,800 | 29.98 | 30.27 | 29.60 | 30.15 | 00:00:00 | 2009-02-19 | 427,600 | 30.47 | 30.85 | 29.95 | 30.85 | 00:00:00 | 2009-02-20 | 598,600 | 30.39 | 31.15 | 30.06 | 30.42 | 00:00:00 | 2009-02-25 | 506,900 | 29.71 | 31.60 | 29.50 | 31.30 | 00:00:00 | 2009-02-26 | 483,000 | 31.90 | 31.90 | 31.09 | 31.20 | 00:00:00 | 2009-02-27 | 452,300 | 30.81 | 31.75 | 30.81 | 31.45 | 00:00:00 | 2009-03-02 | 351,500 | 31.30 | 31.39 | 30.65 | 30.84 | 00:00:00 | 2009-03-03 | 557,300 | 29.85 | 29.95 | 28.56 | 28.80 | 00:00:00 | 2009-03-04 | 627,500 | 29.13 | 30.10 | 28.77 | 29.70 | 00:00:00 | 2009-03-05 | 369,700 | 28.90 | 29.49 | 28.73 | 28.80 | 00:00:00 | 2009-03-06 | 343,900 | 28.85 | 29.29 | 28.48 | 29.00 | 00:00:00 | 2009-03-09 | 451,300 | 28.55 | 29.00 | 28.13 | 28.50 | 00:00:00 | 2009-03-10 | 446,800 | 28.78 | 29.50 | 28.61 | 29.50 | 00:00:00 | 2009-03-11 | 274,000 | 29.62 | 29.75 | 29.12 | 29.65 | 00:00:00 | 2009-03-12 | 407,200 | 29.50 | 29.68 | 28.96 | 29.55 | 00:00:00 | 2009-03-13 | 207,000 | 29.92 | 29.94 | 29.00 | 29.67 | 00:00:00 | 2009-03-16 | 362,500 | 29.76 | 29.94 | 28.99 | 29.10 | 00:00:00 | 2009-03-17 | 240,100 | 29.05 | 29.73 | 29.05 | 29.71 | 00:00:00 | 2009-03-18 | 271,600 | 29.41 | 30.50 | 29.36 | 30.50 | 00:00:00 | 2009-03-19 | 378,800 | 30.50 | 30.93 | 30.07 | 30.64 | 00:00:00 | 2009-03-20 | 293,400 | 30.20 | 30.61 | 29.80 | 29.99 | 00:00:00 | 2009-03-23 | 310,300 | 30.37 | 31.20 | 30.01 | 31.13 | 00:00:00 | 2009-03-24 | 234,400 | 30.85 | 31.30 | 30.56 | 30.56 | 00:00:00 | 2009-03-25 | 274,100 | 31.10 | 31.19 | 30.45 | 30.74 | 00:00:00 | 2009-03-26 | 227,700 | 31.14 | 31.29 | 30.53 | 31.11 | 00:00:00 | 2009-03-27 | 290,200 | 30.66 | 31.29 | 30.65 | 30.95 | 00:00:00 | 2009-03-30 | 278,200 | 30.73 | 30.80 | 30.33 | 30.50 | 00:00:00 | 2009-03-31 | 479,100 | 30.50 | 31.53 | 30.50 | 31.50 | 00:00:00 | 2009-04-01 | 380,600 | 30.60 | 31.95 | 30.25 | 31.90 | 00:00:00 | 2009-04-02 | 458,700 | 32.03 | 32.94 | 32.00 | 32.40 | 00:00:00 | 2009-04-03 | 490,300 | 32.83 | 33.64 | 32.56 | 33.64 | 00:00:00 | 2009-04-06 | 1,026,300 | 33.69 | 33.96 | 33.01 | 33.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|