|
 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 | | 2010-09-27 | 352,900 | 38.89 | 39.26 | 38.47 | 38.72 | 00:00:00 | | 2010-09-28 | 1,381,000 | 39.10 | 39.28 | 38.50 | 39.17 | 00:00:00 | | 2010-09-29 | 626,000 | 39.25 | 39.39 | 38.66 | 38.66 | 00:00:00 | | 2010-09-30 | 295,600 | 38.79 | 39.20 | 38.68 | 38.70 | 00:00:00 | | 2010-10-01 | 508,200 | 38.51 | 39.70 | 38.51 | 39.33 | 00:00:00 | | 2010-10-04 | 252,700 | 39.38 | 40.09 | 39.21 | 40.00 | 00:00:00 | | 2010-10-05 | 760,500 | 40.15 | 40.87 | 40.14 | 40.50 | 00:00:00 | | 2010-10-06 | 510,400 | 40.59 | 40.78 | 40.36 | 40.50 | 00:00:00 | | 2010-10-07 | 572,300 | 40.32 | 40.61 | 39.96 | 40.13 | 00:00:00 | | 2010-10-08 | 604,200 | 39.90 | 40.20 | 39.63 | 40.00 | 00:00:00 | | 2010-10-11 | 273,200 | 39.79 | 40.33 | 39.76 | 40.10 | 00:00:00 | | 2010-10-13 | 1,415,000 | 40.44 | 40.60 | 39.86 | 40.07 | 00:00:00 | | 2010-10-14 | 573,300 | 40.00 | 40.40 | 39.56 | 40.20 | 00:00:00 | | 2010-10-15 | 502,100 | 40.43 | 40.45 | 39.98 | 39.98 | 00:00:00 | | 2010-10-18 | 647,400 | 39.98 | 40.40 | 39.75 | 40.10 | 00:00:00 | | 2010-10-19 | 863,900 | 39.91 | 40.48 | 39.62 | 39.65 | 00:00:00 | | 2010-10-20 | 615,900 | 39.87 | 40.35 | 39.74 | 40.19 | 00:00:00 | | 2010-10-21 | 403,100 | 40.01 | 40.58 | 39.90 | 40.27 | 00:00:00 | | 2010-10-22 | 189,900 | 40.74 | 40.74 | 39.91 | 39.97 | 00:00:00 | | 2010-10-25 | 580,800 | 39.93 | 40.46 | 39.68 | 39.83 | 00:00:00 | | 2010-10-26 | 457,500 | 39.66 | 40.61 | 39.65 | 40.04 | 00:00:00 | | 2010-10-27 | 313,800 | 40.08 | 40.82 | 39.90 | 40.78 | 00:00:00 | | 2010-10-28 | 169,500 | 41.04 | 41.30 | 40.22 | 40.37 | 00:00:00 | | 2010-10-29 | 342,800 | 40.65 | 40.65 | 39.89 | 39.89 | 00:00:00 | | 2010-11-01 | 222,300 | 39.65 | 40.41 | 39.65 | 40.10 | 00:00:00 | | 2010-11-03 | 708,000 | 40.09 | 40.24 | 39.62 | 39.75 | 00:00:00 | | 2010-11-04 | 376,500 | 39.98 | 40.28 | 39.63 | 39.96 | 00:00:00 | | 2010-11-05 | 260,400 | 40.00 | 40.19 | 39.92 | 39.97 | 00:00:00 | | 2010-11-08 | 248,400 | 40.07 | 40.60 | 39.60 | 40.45 | 00:00:00 | | 2010-11-09 | 225,400 | 40.64 | 40.80 | 40.14 | 40.80 | 00:00:00 | | 2010-11-10 | 435,900 | 40.50 | 41.44 | 40.48 | 41.35 | 00:00:00 | | 2010-11-11 | 309,200 | 41.14 | 41.14 | 40.15 | 40.50 | 00:00:00 | | 2010-11-12 | 142,300 | 40.18 | 40.50 | 40.18 | 40.18 | 00:00:00 | | 2010-11-16 | 378,400 | 40.00 | 40.36 | 39.71 | 39.93 | 00:00:00 | | 2010-11-17 | 239,200 | 39.71 | 40.37 | 39.71 | 40.37 | 00:00:00 | | 2010-11-18 | 205,300 | 40.06 | 40.58 | 40.02 | 40.20 | 00:00:00 | | 2010-11-19 | 223,700 | 40.37 | 40.50 | 39.92 | 40.32 | 00:00:00 | | 2010-11-22 | 417,100 | 40.11 | 40.52 | 39.87 | 40.00 | 00:00:00 | | 2010-11-23 | 253,100 | 39.86 | 40.39 | 39.71 | 39.90 | 00:00:00 | | 2010-11-24 | 801,900 | 40.00 | 40.39 | 39.88 | 39.89 | 00:00:00 | | 2010-11-25 | 158,800 | 40.26 | 40.42 | 39.77 | 39.96 | 00:00:00 | | 2010-11-26 | 199,200 | 39.96 | 40.15 | 39.65 | 39.65 | 00:00:00 | | 2010-11-29 | 421,400 | 39.65 | 40.00 | 39.15 | 39.30 | 00:00:00 | | 2010-11-30 | 681,200 | 39.30 | 40.14 | 38.91 | 39.70 | 00:00:00 | | 2010-12-01 | 436,600 | 40.05 | 40.55 | 39.93 | 40.40 | 00:00:00 | | 2010-12-02 | 349,400 | 40.87 | 40.88 | 40.15 | 40.31 | 00:00:00 | | 2010-12-03 | 369,600 | 40.41 | 41.15 | 40.06 | 41.15 | 00:00:00 | | 2010-12-06 | 201,800 | 40.90 | 41.25 | 40.64 | 40.85 | 00:00:00 | | 2010-12-07 | 178,400 | 41.15 | 41.15 | 40.36 | 40.36 | 00:00:00 | | 2010-12-08 | 236,900 | 40.55 | 40.69 | 40.01 | 40.35 | 00:00:00 | | 2010-12-09 | 224,700 | 40.16 | 40.41 | 40.03 | 40.41 | 00:00:00 | | 2010-12-10 | 311,400 | 40.55 | 40.67 | 39.70 | 40.17 | 00:00:00 | | 2010-12-13 | 104,500 | 40.20 | 40.30 | 40.10 | 40.25 | 00:00:00 | | 2010-12-14 | 174,900 | 40.18 | 40.46 | 39.86 | 40.18 | 00:00:00 | | 2010-12-15 | 275,200 | 39.93 | 40.45 | 39.93 | 40.40 | 00:00:00 | | 2010-12-16 | 323,700 | 40.64 | 41.08 | 40.40 | 40.92 | 00:00:00 | | 2010-12-17 | 245,900 | 40.59 | 41.18 | 40.30 | 41.00 | 00:00:00 | | 2010-12-20 | 409,700 | 40.75 | 41.00 | 39.88 | 40.09 | 00:00:00 | | 2010-12-21 | 238,200 | 39.97 | 40.77 | 39.97 | 40.60 | 00:00:00 | | 2010-12-22 | 240,000 | 40.40 | 40.84 | 40.09 | 40.80 | 00:00:00 | | 2010-12-23 | 193,800 | 40.64 | 40.94 | 40.36 | 40.85 | 00:00:00 | | 2010-12-27 | 100,500 | 40.65 | 40.89 | 40.65 | 40.73 | 00:00:00 | | 2010-12-28 | 100,100 | 40.89 | 40.93 | 40.72 | 40.83 | 00:00:00 | | 2010-12-29 | 235,500 | 40.89 | 41.55 | 40.81 | 41.31 | 00:00:00 | | 2010-12-30 | 415,600 | 41.50 | 42.09 | 41.20 | 41.20 | 00:00:00 | | 2011-01-03 | 352,800 | 41.85 | 41.96 | 41.40 | 41.73 | 00:00:00 | | 2011-01-04 | 235,000 | 41.70 | 42.06 | 41.50 | 41.85 | 00:00:00 | | 2011-01-05 | 365,800 | 41.83 | 42.10 | 41.53 | 42.04 | 00:00:00 | | 2011-01-06 | 424,800 | 42.01 | 42.49 | 42.00 | 42.08 | 00:00:00 | | 2011-01-07 | 341,000 | 42.01 | 42.67 | 42.01 | 42.40 | 00:00:00 | | 2011-01-10 | 303,400 | 42.40 | 42.75 | 41.75 | 42.00 | 00:00:00 | | 2011-01-11 | 384,800 | 42.19 | 42.38 | 42.03 | 42.07 | 00:00:00 | | 2011-01-12 | 355,000 | 42.10 | 42.80 | 42.10 | 42.46 | 00:00:00 | | 2011-01-13 | 56,400 | 42.60 | 42.97 | 42.25 | 42.97 | 00:00:00 | | 2011-01-14 | 329,400 | 42.98 | 43.45 | 42.68 | 43.18 | 00:00:00 | | 2011-01-17 | 72,000 | 43.10 | 43.42 | 42.81 | 43.26 | 00:00:00 | | 2011-01-18 | 129,100 | 43.15 | 43.16 | 42.61 | 42.71 | 00:00:00 | | 2011-01-19 | 182,100 | 42.70 | 43.00 | 42.00 | 42.31 | 00:00:00 | | 2011-01-20 | 246,100 | 42.21 | 42.74 | 42.02 | 42.26 | 00:00:00 | | 2011-01-21 | 215,700 | 42.26 | 42.58 | 42.11 | 42.15 | 00:00:00 | | 2011-01-24 | 152,000 | 42.15 | 42.87 | 42.01 | 42.50 | 00:00:00 | | 2011-01-26 | 151,900 | 42.35 | 42.80 | 41.88 | 41.99 | 00:00:00 | | 2011-01-27 | 469,600 | 41.85 | 42.28 | 41.34 | 41.50 | 00:00:00 | | 2011-01-28 | 481,800 | 41.55 | 41.65 | 40.57 | 41.09 | 00:00:00 | | 2011-01-31 | 202,000 | 41.50 | 41.50 | 40.81 | 41.04 | 00:00:00 | | 2011-02-01 | 320,000 | 40.87 | 41.43 | 40.75 | 41.43 | 00:00:00 | | 2011-02-02 | 340,800 | 41.27 | 41.33 | 40.75 | 40.75 | 00:00:00 | | 2011-02-03 | 212,700 | 40.71 | 41.14 | 40.70 | 40.85 | 00:00:00 | | 2011-02-04 | 322,600 | 40.56 | 40.96 | 40.18 | 40.18 | 00:00:00 | | 2011-02-07 | 215,200 | 40.21 | 40.68 | 39.85 | 40.28 | 00:00:00 | | 2011-02-08 | 239,800 | 40.10 | 40.47 | 39.93 | 40.47 | 00:00:00 | | 2011-02-09 | 274,300 | 40.31 | 40.69 | 39.70 | 39.70 | 00:00:00 | | 2011-02-10 | 239,200 | 39.69 | 40.24 | 39.43 | 39.81 | 00:00:00 | | 2011-02-11 | 465,500 | 39.82 | 41.18 | 39.61 | 40.10 | 00:00:00 | | 2011-02-14 | 347,300 | 40.30 | 40.50 | 39.85 | 39.85 | 00:00:00 | | 2011-02-15 | 324,200 | 39.82 | 40.29 | 39.75 | 39.89 | 00:00:00 | | 2011-02-16 | 382,700 | 40.10 | 41.50 | 39.85 | 40.95 | 00:00:00 | | 2011-02-17 | 403,100 | 40.88 | 41.44 | 40.88 | 41.33 | 00:00:00 | | 2011-02-18 | 322,300 | 41.37 | 41.69 | 41.20 | 41.62 | 00:00:00 | | 2011-02-21 | 271,900 | 41.49 | 41.88 | 41.06 | 41.25 | 00:00:00 | | 2011-02-22 | 464,700 | 41.25 | 42.03 | 40.93 | 41.70 | 00:00:00 | | 2011-02-23 | 341,000 | 41.80 | 42.02 | 41.07 | 41.31 | 00:00:00 | | 2011-02-24 | 433,000 | 41.31 | 42.30 | 41.31 | 42.05 | 00:00:00 | | 2011-02-25 | 485,800 | 42.29 | 42.55 | 41.98 | 42.27 | 00:00:00 | | 2011-02-28 | 432,600 | 42.79 | 43.33 | 42.35 | 43.27 | 00:00:00 | | 2011-03-01 | 313,200 | 43.26 | 43.26 | 42.82 | 43.00 | 00:00:00 | | 2011-03-02 | 497,600 | 42.99 | 43.00 | 42.08 | 42.54 | 00:00:00 | | 2011-03-03 | 163,700 | 42.97 | 42.97 | 42.32 | 42.49 | 00:00:00 | | 2011-03-04 | 436,200 | 42.49 | 43.45 | 42.41 | 43.29 | 00:00:00 | | 2011-04-01 | 394,500 | 46.39 | 47.10 | 46.39 | 46.62 | 00:00:00 | | 2011-04-04 | 250,600 | 46.99 | 47.65 | 46.87 | 47.28 | 00:00:00 | | 2011-04-05 | 491,000 | 46.49 | 47.25 | 45.90 | 47.00 | 00:00:00 | | 2011-04-06 | 404,600 | 47.00 | 47.00 | 45.60 | 45.60 | 00:00:00 | | 2011-04-07 | 261,200 | 45.60 | 45.79 | 45.09 | 45.23 | 00:00:00 | | 2011-04-08 | 181,400 | 45.38 | 45.55 | 44.58 | 44.62 | 00:00:00 | | 2011-04-11 | 256,300 | 44.53 | 45.20 | 44.22 | 44.22 | 00:00:00 | | 2011-04-12 | 689,300 | 44.28 | 45.69 | 44.15 | 45.07 | 00:00:00 | | 2011-04-13 | 269,200 | 45.55 | 46.00 | 44.69 | 44.79 | 00:00:00 | | 2011-04-14 | 209,800 | 44.71 | 45.83 | 44.71 | 45.12 | 00:00:00 | | 2011-04-15 | 214,800 | 45.20 | 45.58 | 44.79 | 45.46 | 00:00:00 | | 2011-04-18 | 659,200 | 45.46 | 47.25 | 45.46 | 47.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
