|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-05 | 679,500 | 36.21 | 37.20 | 36.20 | 37.05 | 00:00:00 | | 2010-04-06 | 310,200 | 36.73 | 37.22 | 36.62 | 37.05 | 00:00:00 | | 2010-04-07 | 756,900 | 36.94 | 37.16 | 36.61 | 37.05 | 00:00:00 | | 2010-04-08 | 1,043,100 | 37.05 | 37.20 | 36.60 | 36.85 | 00:00:00 | | 2010-04-09 | 393,900 | 36.85 | 37.00 | 36.41 | 36.42 | 00:00:00 | | 2010-04-12 | 278,100 | 36.51 | 36.79 | 35.84 | 35.85 | 00:00:00 | | 2010-04-13 | 349,800 | 35.91 | 36.20 | 35.75 | 36.05 | 00:00:00 | | 2010-04-14 | 354,800 | 35.92 | 36.40 | 35.72 | 35.96 | 00:00:00 | | 2010-04-15 | 348,400 | 36.16 | 36.16 | 35.60 | 35.62 | 00:00:00 | | 2010-04-16 | 329,400 | 35.85 | 35.85 | 35.36 | 35.50 | 00:00:00 | | 2010-04-19 | 413,500 | 35.49 | 35.80 | 35.17 | 35.75 | 00:00:00 | | 2010-04-20 | 358,600 | 36.10 | 36.10 | 35.11 | 35.11 | 00:00:00 | | 2010-04-22 | 425,300 | 34.58 | 35.58 | 34.51 | 35.27 | 00:00:00 | | 2010-04-23 | 456,000 | 35.40 | 35.74 | 35.13 | 35.38 | 00:00:00 | | 2010-04-26 | 229,700 | 35.20 | 35.80 | 35.20 | 35.31 | 00:00:00 | | 2010-04-27 | 517,900 | 35.21 | 35.58 | 34.99 | 35.20 | 00:00:00 | | 2010-04-28 | 389,100 | 35.31 | 35.83 | 35.15 | 35.36 | 00:00:00 | | 2010-04-29 | 188,800 | 35.88 | 35.88 | 35.30 | 35.37 | 00:00:00 | | 2010-04-30 | 445,200 | 35.15 | 36.04 | 35.15 | 35.60 | 00:00:00 | | 2010-05-03 | 460,200 | 36.20 | 36.36 | 35.56 | 36.36 | 00:00:00 | | 2010-05-04 | 549,800 | 36.29 | 36.43 | 35.03 | 35.10 | 00:00:00 | | 2010-05-05 | 789,200 | 35.02 | 35.38 | 34.61 | 34.84 | 00:00:00 | | 2010-05-06 | 737,600 | 35.19 | 35.48 | 34.15 | 35.01 | 00:00:00 | | 2010-05-07 | 835,600 | 35.00 | 36.30 | 34.71 | 36.20 | 00:00:00 | | 2010-05-10 | 433,100 | 36.20 | 37.00 | 36.11 | 36.95 | 00:00:00 | | 2010-05-11 | 518,200 | 36.50 | 37.00 | 36.32 | 36.50 | 00:00:00 | | 2010-05-12 | 406,100 | 36.50 | 37.07 | 36.00 | 36.90 | 00:00:00 | | 2010-05-13 | 232,100 | 36.36 | 36.77 | 36.25 | 36.50 | 00:00:00 | | 2010-05-14 | 358,200 | 36.39 | 36.54 | 35.65 | 36.25 | 00:00:00 | | 2010-05-17 | 523,700 | 36.25 | 37.02 | 35.78 | 36.82 | 00:00:00 | | 2010-05-18 | 517,200 | 36.85 | 37.25 | 36.07 | 36.18 | 00:00:00 | | 2010-05-19 | 728,500 | 36.44 | 37.30 | 36.25 | 37.09 | 00:00:00 | | 2010-05-20 | 1,141,700 | 37.00 | 37.51 | 36.29 | 37.40 | 00:00:00 | | 2010-05-21 | 723,500 | 37.20 | 37.91 | 36.86 | 37.45 | 00:00:00 | | 2010-05-24 | 798,100 | 37.15 | 37.80 | 36.93 | 37.30 | 00:00:00 | | 2010-05-25 | 667,500 | 36.45 | 36.87 | 36.38 | 36.70 | 00:00:00 | | 2010-05-26 | 693,200 | 36.50 | 37.37 | 36.20 | 36.52 | 00:00:00 | | 2010-05-27 | 635,000 | 36.61 | 37.04 | 36.10 | 36.54 | 00:00:00 | | 2010-05-31 | 191,900 | 36.97 | 36.97 | 36.16 | 36.75 | 00:00:00 | | 2010-06-01 | 363,100 | 36.14 | 36.50 | 35.99 | 35.99 | 00:00:00 | | 2010-06-02 | 376,000 | 36.00 | 37.00 | 35.83 | 36.79 | 00:00:00 | | 2010-06-04 | 710,800 | 36.78 | 37.60 | 36.36 | 37.60 | 00:00:00 | | 2010-06-07 | 872,000 | 37.47 | 38.38 | 37.47 | 38.23 | 00:00:00 | | 2010-06-08 | 571,300 | 38.26 | 38.40 | 37.80 | 37.93 | 00:00:00 | | 2010-06-09 | 371,900 | 37.82 | 38.44 | 37.49 | 37.85 | 00:00:00 | | 2010-06-10 | 471,400 | 37.85 | 38.23 | 37.73 | 38.03 | 00:00:00 | | 2010-06-11 | 316,600 | 37.59 | 38.53 | 37.21 | 38.45 | 00:00:00 | | 2010-06-14 | 247,500 | 38.41 | 38.70 | 38.25 | 38.46 | 00:00:00 | | 2010-06-15 | 220,700 | 38.59 | 39.39 | 38.49 | 39.16 | 00:00:00 | | 2010-06-16 | 641,800 | 38.75 | 39.59 | 38.74 | 39.58 | 00:00:00 | | 2010-06-17 | 333,700 | 39.29 | 39.72 | 38.96 | 39.63 | 00:00:00 | | 2010-06-18 | 221,400 | 39.40 | 39.95 | 39.36 | 39.75 | 00:00:00 | | 2010-06-21 | 199,300 | 40.00 | 40.04 | 39.24 | 39.41 | 00:00:00 | | 2010-06-22 | 424,400 | 39.69 | 40.73 | 39.50 | 39.51 | 00:00:00 | | 2010-06-23 | 425,700 | 39.55 | 39.56 | 39.03 | 39.37 | 00:00:00 | | 2010-06-24 | 417,400 | 39.10 | 39.80 | 38.85 | 39.16 | 00:00:00 | | 2010-06-25 | 307,800 | 39.26 | 40.02 | 39.01 | 39.35 | 00:00:00 | | 2010-06-28 | 326,600 | 39.80 | 40.58 | 39.71 | 40.10 | 00:00:00 | | 2010-06-29 | 858,200 | 39.56 | 40.18 | 39.18 | 39.80 | 00:00:00 | | 2010-06-30 | 485,700 | 39.79 | 40.39 | 39.41 | 39.41 | 00:00:00 | | 2010-07-01 | 345,200 | 39.65 | 39.71 | 38.80 | 39.40 | 00:00:00 | | 2010-07-02 | 534,000 | 39.29 | 40.08 | 39.29 | 39.75 | 00:00:00 | | 2010-07-05 | 193,600 | 39.71 | 40.00 | 39.22 | 39.81 | 00:00:00 | | 2010-07-06 | 732,900 | 39.99 | 40.64 | 39.88 | 40.45 | 00:00:00 | | 2010-07-07 | 515,900 | 40.77 | 40.96 | 40.31 | 40.50 | 00:00:00 | | 2010-07-08 | 463,800 | 40.60 | 40.60 | 39.39 | 39.39 | 00:00:00 | | 2010-07-12 | 279,500 | 39.46 | 40.22 | 39.25 | 39.39 | 00:00:00 | | 2010-07-13 | 285,700 | 39.52 | 40.01 | 39.35 | 39.67 | 00:00:00 | | 2010-07-14 | 242,400 | 39.40 | 39.74 | 38.68 | 38.68 | 00:00:00 | | 2010-07-15 | 294,000 | 38.65 | 39.49 | 38.65 | 39.49 | 00:00:00 | | 2010-07-16 | 301,400 | 39.60 | 39.70 | 39.10 | 39.40 | 00:00:00 | | 2010-07-19 | 499,900 | 39.36 | 39.92 | 39.21 | 39.51 | 00:00:00 | | 2010-07-20 | 563,500 | 39.79 | 40.74 | 39.47 | 40.37 | 00:00:00 | | 2010-07-21 | 316,700 | 40.00 | 40.45 | 39.97 | 39.97 | 00:00:00 | | 2010-07-22 | 546,100 | 40.45 | 40.45 | 39.97 | 40.07 | 00:00:00 | | 2010-07-23 | 621,100 | 39.92 | 40.25 | 39.80 | 40.25 | 00:00:00 | | 2010-07-26 | 324,200 | 40.40 | 40.42 | 39.93 | 40.00 | 00:00:00 | | 2010-07-27 | 1,130,800 | 40.15 | 40.20 | 39.15 | 39.76 | 00:00:00 | | 2010-07-28 | 523,400 | 39.72 | 39.99 | 39.51 | 39.72 | 00:00:00 | | 2010-07-29 | 276,200 | 39.71 | 40.36 | 39.71 | 40.28 | 00:00:00 | | 2010-07-30 | 561,000 | 40.28 | 40.90 | 40.10 | 40.60 | 00:00:00 | | 2010-08-02 | 205,900 | 40.98 | 41.40 | 40.47 | 41.35 | 00:00:00 | | 2010-08-03 | 373,700 | 41.25 | 41.50 | 40.84 | 40.84 | 00:00:00 | | 2010-08-04 | 443,000 | 40.84 | 41.57 | 40.60 | 41.50 | 00:00:00 | | 2010-08-05 | 700,500 | 41.10 | 41.60 | 41.06 | 41.36 | 00:00:00 | | 2010-08-06 | 481,700 | 41.14 | 41.52 | 40.81 | 40.95 | 00:00:00 | | 2010-08-09 | 221,100 | 40.95 | 41.48 | 40.95 | 41.30 | 00:00:00 | | 2010-08-10 | 311,700 | 41.00 | 41.99 | 40.95 | 41.75 | 00:00:00 | | 2010-08-11 | 403,000 | 41.70 | 41.99 | 41.29 | 41.90 | 00:00:00 | | 2010-08-12 | 574,400 | 41.50 | 41.70 | 41.02 | 41.40 | 00:00:00 | | 2010-08-13 | 367,200 | 41.50 | 41.65 | 41.22 | 41.23 | 00:00:00 | | 2010-08-16 | 351,700 | 41.10 | 42.02 | 41.10 | 41.81 | 00:00:00 | | 2010-08-17 | 932,800 | 41.90 | 43.21 | 41.90 | 43.04 | 00:00:00 | | 2010-08-18 | 939,600 | 43.40 | 44.25 | 43.08 | 44.00 | 00:00:00 | | 2010-08-19 | 549,800 | 42.16 | 42.90 | 41.57 | 41.63 | 00:00:00 | | 2010-08-20 | 308,600 | 41.80 | 41.88 | 41.22 | 41.88 | 00:00:00 | | 2010-08-23 | 164,800 | 41.71 | 42.16 | 41.42 | 41.42 | 00:00:00 | | 2010-08-24 | 317,900 | 41.04 | 41.50 | 40.84 | 41.05 | 00:00:00 | | 2010-08-25 | 304,500 | 41.00 | 41.60 | 40.91 | 41.60 | 00:00:00 | | 2010-08-26 | 587,300 | 41.47 | 41.87 | 41.36 | 41.55 | 00:00:00 | | 2010-08-27 | 684,300 | 41.69 | 42.89 | 41.45 | 41.69 | 00:00:00 | | 2010-08-30 | 409,600 | 41.53 | 41.98 | 41.36 | 41.36 | 00:00:00 | | 2010-08-31 | 899,800 | 41.31 | 41.80 | 40.55 | 40.55 | 00:00:00 | | 2010-09-01 | 551,800 | 40.70 | 41.61 | 40.60 | 41.54 | 00:00:00 | | 2010-09-02 | 718,000 | 41.55 | 42.20 | 40.79 | 40.90 | 00:00:00 | | 2010-09-03 | 403,300 | 40.90 | 41.46 | 40.67 | 41.00 | 00:00:00 | | 2010-09-06 | 150,500 | 41.00 | 41.36 | 40.73 | 41.27 | 00:00:00 | | 2010-09-08 | 1,559,000 | 41.51 | 41.52 | 38.90 | 39.20 | 00:00:00 | | 2010-09-09 | 724,400 | 39.46 | 39.97 | 39.05 | 39.70 | 00:00:00 | | 2010-09-10 | 317,400 | 39.57 | 40.41 | 39.50 | 39.70 | 00:00:00 | | 2010-09-13 | 515,700 | 40.05 | 40.13 | 39.50 | 39.70 | 00:00:00 | | 2010-09-14 | 896,900 | 39.78 | 40.08 | 39.30 | 39.97 | 00:00:00 | | 2010-09-15 | 387,400 | 39.90 | 40.88 | 39.86 | 40.53 | 00:00:00 | | 2010-09-16 | 305,300 | 40.90 | 40.90 | 39.74 | 39.75 | 00:00:00 | | 2010-09-17 | 215,700 | 39.85 | 39.97 | 39.54 | 39.54 | 00:00:00 | | 2010-09-20 | 285,800 | 39.56 | 40.35 | 39.56 | 40.13 | 00:00:00 | | 2010-09-21 | 491,200 | 40.38 | 40.47 | 39.70 | 39.70 | 00:00:00 | | 2010-09-22 | 608,700 | 39.80 | 40.24 | 39.63 | 39.80 | 00:00:00 | | 2010-09-23 | 534,800 | 39.87 | 40.05 | 39.47 | 39.70 | 00:00:00 | | 2010-09-24 | 470,500 | 39.75 | 39.84 | 38.86 | 38.94 | 00:00:00 | | 2010-09-27 | 352,900 | 38.89 | 39.26 | 38.47 | 38.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
