|
 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 | | 2011-04-18 | 659,200 | 45.46 | 47.25 | 45.46 | 47.17 | 00:00:00 | | 2011-04-19 | 472,000 | 46.99 | 47.17 | 46.36 | 46.36 | 00:00:00 | | 2011-04-20 | 380,900 | 46.78 | 47.36 | 46.45 | 47.00 | 00:00:00 | | 2011-04-25 | 154,900 | 47.06 | 47.16 | 46.45 | 46.69 | 00:00:00 | | 2011-04-26 | 137,500 | 46.68 | 47.32 | 46.43 | 46.54 | 00:00:00 | | 2011-04-27 | 275,500 | 46.40 | 47.19 | 46.40 | 46.97 | 00:00:00 | | 2011-04-28 | 422,500 | 46.97 | 47.10 | 46.11 | 46.62 | 00:00:00 | | 2011-04-29 | 593,400 | 46.50 | 46.85 | 45.52 | 45.52 | 00:00:00 | | 2011-05-02 | 446,000 | 45.81 | 46.85 | 45.70 | 46.06 | 00:00:00 | | 2011-05-03 | 302,000 | 46.22 | 46.79 | 45.97 | 46.31 | 00:00:00 | | 2011-05-04 | 248,800 | 46.08 | 46.90 | 46.00 | 46.90 | 00:00:00 | | 2011-05-05 | 272,900 | 46.64 | 46.95 | 46.13 | 46.30 | 00:00:00 | | 2011-05-06 | 166,500 | 46.92 | 47.57 | 46.68 | 47.38 | 00:00:00 | | 2011-05-09 | 218,300 | 47.34 | 47.61 | 47.00 | 47.50 | 00:00:00 | | 2011-05-10 | 102,100 | 47.11 | 48.00 | 47.11 | 47.60 | 00:00:00 | | 2011-05-11 | 289,500 | 47.50 | 47.50 | 46.77 | 46.90 | 00:00:00 | | 2011-05-12 | 284,100 | 47.37 | 47.99 | 47.01 | 47.55 | 00:00:00 | | 2011-05-13 | 376,600 | 47.70 | 47.95 | 47.00 | 47.45 | 00:00:00 | | 2011-05-16 | 365,400 | 47.00 | 48.10 | 47.00 | 47.40 | 00:00:00 | | 2011-05-17 | 212,700 | 47.31 | 48.11 | 47.10 | 47.50 | 00:00:00 | | 2011-05-18 | 194,800 | 47.68 | 47.70 | 46.96 | 47.10 | 00:00:00 | | 2011-05-19 | 194,600 | 47.21 | 47.94 | 47.19 | 47.22 | 00:00:00 | | 2011-05-20 | 187,900 | 47.60 | 47.72 | 47.11 | 47.21 | 00:00:00 | | 2011-05-23 | 276,600 | 47.12 | 47.46 | 46.63 | 46.63 | 00:00:00 | | 2011-05-24 | 263,900 | 46.70 | 46.87 | 46.51 | 46.75 | 00:00:00 | | 2011-05-25 | 249,100 | 46.36 | 46.96 | 46.36 | 46.60 | 00:00:00 | | 2011-05-26 | 272,500 | 46.80 | 46.80 | 46.18 | 46.18 | 00:00:00 | | 2011-05-27 | 292,900 | 46.39 | 46.44 | 45.60 | 45.85 | 00:00:00 | | 2011-05-30 | 147,300 | 45.85 | 46.34 | 45.40 | 45.70 | 00:00:00 | | 2011-05-31 | 282,600 | 45.21 | 45.92 | 45.21 | 45.31 | 00:00:00 | | 2011-06-01 | 268,700 | 45.26 | 45.79 | 45.11 | 45.19 | 00:00:00 | | 2011-06-02 | 535,900 | 44.92 | 46.15 | 44.92 | 46.10 | 00:00:00 | | 2011-06-03 | 234,700 | 45.93 | 46.69 | 45.80 | 46.01 | 00:00:00 | | 2011-06-06 | 244,800 | 46.29 | 46.29 | 45.03 | 45.25 | 00:00:00 | | 2011-06-07 | 246,700 | 45.23 | 46.00 | 45.02 | 46.00 | 00:00:00 | | 2011-06-08 | 281,400 | 46.11 | 46.11 | 45.00 | 45.00 | 00:00:00 | | 2011-06-09 | 283,600 | 44.94 | 45.47 | 44.82 | 44.90 | 00:00:00 | | 2011-06-10 | 410,300 | 45.00 | 45.45 | 43.95 | 44.21 | 00:00:00 | | 2011-06-13 | 242,700 | 44.21 | 44.61 | 43.76 | 44.20 | 00:00:00 | | 2011-06-14 | 441,000 | 44.30 | 44.78 | 43.97 | 44.05 | 00:00:00 | | 2011-06-15 | 643,900 | 43.75 | 44.10 | 43.38 | 43.57 | 00:00:00 | | 2011-06-16 | 604,900 | 43.56 | 44.23 | 43.20 | 43.50 | 00:00:00 | | 2011-06-17 | 382,300 | 43.64 | 44.44 | 43.64 | 44.10 | 00:00:00 | | 2011-06-20 | 251,000 | 43.75 | 44.45 | 43.75 | 44.10 | 00:00:00 | | 2011-06-21 | 180,000 | 44.02 | 44.69 | 44.02 | 44.69 | 00:00:00 | | 2011-06-22 | 184,600 | 44.20 | 44.68 | 44.01 | 44.01 | 00:00:00 | | 2011-06-24 | 219,000 | 44.01 | 44.52 | 43.94 | 44.10 | 00:00:00 | | 2011-06-27 | 360,300 | 44.01 | 44.42 | 43.50 | 43.50 | 00:00:00 | | 2011-06-28 | 326,500 | 43.51 | 44.50 | 43.21 | 44.50 | 00:00:00 | | 2011-06-29 | 516,800 | 22.39 | 22.56 | 21.93 | 22.22 | 00:00:00 | | 2011-06-30 | 554,600 | 22.39 | 22.39 | 21.97 | 22.30 | 00:00:00 | | 2011-07-01 | 582,000 | 22.36 | 22.39 | 21.87 | 22.00 | 00:00:00 | | 2011-07-04 | 317,700 | 22.13 | 22.40 | 22.02 | 22.30 | 00:00:00 | | 2011-07-05 | 548,500 | 22.43 | 22.43 | 21.95 | 22.30 | 00:00:00 | | 2011-07-06 | 610,500 | 22.36 | 22.36 | 22.06 | 22.25 | 00:00:00 | | 2011-07-07 | 986,300 | 22.33 | 22.38 | 21.79 | 21.79 | 00:00:00 | | 2011-07-08 | 691,800 | 21.76 | 22.13 | 21.73 | 22.08 | 00:00:00 | | 2011-07-11 | 533,400 | 21.98 | 22.33 | 21.80 | 22.33 | 00:00:00 | | 2011-07-12 | 598,800 | 22.11 | 22.50 | 21.90 | 22.30 | 00:00:00 | | 2011-07-13 | 455,600 | 22.30 | 22.79 | 22.19 | 22.79 | 00:00:00 | | 2011-07-14 | 457,500 | 22.78 | 22.78 | 22.40 | 22.45 | 00:00:00 | | 2011-07-15 | 328,700 | 22.45 | 22.62 | 22.25 | 22.26 | 00:00:00 | | 2011-07-18 | 389,900 | 22.24 | 22.48 | 21.98 | 22.11 | 00:00:00 | | 2011-07-19 | 318,200 | 22.16 | 22.23 | 21.87 | 21.90 | 00:00:00 | | 2011-07-20 | 382,200 | 22.03 | 22.17 | 21.94 | 22.15 | 00:00:00 | | 2011-07-21 | 426,500 | 22.18 | 22.44 | 22.00 | 22.00 | 00:00:00 | | 2011-07-22 | 400,200 | 22.03 | 22.34 | 21.90 | 22.16 | 00:00:00 | | 2011-07-25 | 271,000 | 22.08 | 22.23 | 22.06 | 22.15 | 00:00:00 | | 2011-07-26 | 357,600 | 22.08 | 22.30 | 21.90 | 21.98 | 00:00:00 | | 2011-07-27 | 597,700 | 21.91 | 22.21 | 21.75 | 21.75 | 00:00:00 | | 2011-07-28 | 569,000 | 21.80 | 22.09 | 21.80 | 21.96 | 00:00:00 | | 2011-07-29 | 498,000 | 22.05 | 22.14 | 21.81 | 22.05 | 00:00:00 | | 2011-08-01 | 800,200 | 22.49 | 22.51 | 21.89 | 21.90 | 00:00:00 | | 2011-08-02 | 924,800 | 21.90 | 22.47 | 21.90 | 21.96 | 00:00:00 | | 2011-08-03 | 1,058,300 | 21.99 | 22.46 | 21.99 | 22.06 | 00:00:00 | | 2011-08-04 | 942,500 | 22.10 | 22.44 | 21.42 | 21.60 | 00:00:00 | | 2011-08-05 | 884,800 | 21.60 | 21.96 | 21.00 | 21.00 | 00:00:00 | | 2011-08-08 | 1,207,200 | 20.90 | 21.05 | 19.54 | 20.00 | 00:00:00 | | 2011-08-09 | 903,100 | 20.10 | 20.95 | 19.94 | 20.70 | 00:00:00 | | 2011-08-10 | 1,051,000 | 20.75 | 21.12 | 20.05 | 20.05 | 00:00:00 | | 2011-08-11 | 939,600 | 20.10 | 20.41 | 19.90 | 20.00 | 00:00:00 | | 2011-08-12 | 615,200 | 20.09 | 20.28 | 19.61 | 19.61 | 00:00:00 | | 2011-08-15 | 628,300 | 19.98 | 20.50 | 19.85 | 20.32 | 00:00:00 | | 2011-08-16 | 482,200 | 20.14 | 20.80 | 20.14 | 20.71 | 00:00:00 | | 2011-08-17 | 1,190,800 | 20.81 | 21.23 | 20.81 | 21.23 | 00:00:00 | | 2011-08-18 | 783,600 | 20.29 | 20.30 | 19.84 | 20.30 | 00:00:00 | | 2011-08-19 | 518,100 | 20.20 | 20.26 | 19.68 | 19.77 | 00:00:00 | | 2011-08-22 | 665,300 | 19.81 | 20.15 | 19.43 | 19.55 | 00:00:00 | | 2011-08-23 | 521,800 | 19.58 | 19.85 | 19.25 | 19.85 | 00:00:00 | | 2011-08-24 | 377,800 | 19.84 | 19.95 | 19.62 | 19.89 | 00:00:00 | | 2011-08-25 | 493,800 | 19.88 | 19.94 | 19.35 | 19.43 | 00:00:00 | | 2011-08-26 | 686,100 | 19.25 | 20.00 | 19.24 | 19.86 | 00:00:00 | | 2011-08-29 | 460,700 | 20.29 | 20.29 | 19.71 | 20.15 | 00:00:00 | | 2011-08-30 | 551,700 | 20.15 | 20.30 | 20.01 | 20.28 | 00:00:00 | | 2011-08-31 | 774,200 | 20.20 | 20.75 | 20.20 | 20.75 | 00:00:00 | | 2011-09-01 | 690,900 | 20.80 | 21.13 | 20.68 | 20.80 | 00:00:00 | | 2011-09-02 | 816,700 | 20.74 | 21.09 | 20.45 | 20.45 | 00:00:00 | | 2011-09-05 | 486,800 | 20.10 | 20.68 | 20.00 | 20.44 | 00:00:00 | | 2011-09-06 | 675,900 | 20.06 | 20.94 | 20.06 | 20.86 | 00:00:00 | | 2011-09-08 | 521,700 | 20.99 | 21.17 | 20.71 | 20.88 | 00:00:00 | | 2011-09-09 | 405,000 | 20.61 | 20.77 | 20.41 | 20.68 | 00:00:00 | | 2011-09-12 | 487,200 | 20.58 | 20.88 | 20.22 | 20.84 | 00:00:00 | | 2011-09-13 | 460,500 | 20.84 | 20.86 | 20.45 | 20.51 | 00:00:00 | | 2011-09-14 | 585,000 | 20.51 | 21.03 | 20.47 | 20.84 | 00:00:00 | | 2011-09-15 | 434,000 | 20.71 | 21.19 | 20.71 | 20.74 | 00:00:00 | | 2011-09-16 | 529,700 | 20.50 | 21.25 | 20.50 | 21.25 | 00:00:00 | | 2011-09-19 | 735,400 | 20.98 | 21.25 | 20.85 | 21.20 | 00:00:00 | | 2011-09-20 | 482,200 | 21.30 | 21.67 | 21.04 | 21.50 | 00:00:00 | | 2011-09-21 | 535,400 | 21.40 | 22.10 | 21.29 | 21.75 | 00:00:00 | | 2011-09-22 | 790,700 | 21.25 | 21.65 | 20.50 | 20.81 | 00:00:00 | | 2011-09-23 | 656,400 | 20.60 | 20.93 | 20.50 | 20.82 | 00:00:00 | | 2011-09-26 | 567,900 | 20.83 | 20.92 | 20.56 | 20.73 | 00:00:00 | | 2011-09-27 | 513,000 | 21.08 | 21.08 | 20.63 | 20.75 | 00:00:00 | | 2011-09-28 | 741,900 | 20.93 | 21.02 | 20.53 | 20.65 | 00:00:00 | | 2011-09-29 | 541,800 | 20.68 | 20.88 | 20.49 | 20.82 | 00:00:00 | | 2011-09-30 | 596,800 | 20.62 | 20.86 | 20.55 | 20.63 | 00:00:00 | | 2011-10-03 | 597,200 | 20.46 | 20.93 | 20.43 | 20.70 | 00:00:00 | | 2011-10-04 | 763,200 | 20.45 | 20.77 | 19.94 | 20.11 | 00:00:00 | | 2011-10-05 | 578,400 | 20.00 | 20.31 | 19.84 | 20.27 | 00:00:00 | | 2011-10-06 | 591,100 | 20.58 | 20.65 | 20.18 | 20.21 | 00:00:00 | | 2011-10-07 | 671,900 | 20.48 | 20.57 | 19.98 | 19.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
