|
 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 | | 2011-10-07 | 671,900 | 20.48 | 20.57 | 19.98 | 19.98 | 00:00:00 | | 2011-10-10 | 392,000 | 20.28 | 20.42 | 20.15 | 20.37 | 00:00:00 | | 2011-10-11 | 438,700 | 20.18 | 20.49 | 20.13 | 20.31 | 00:00:00 | | 2011-10-13 | 970,900 | 20.49 | 20.97 | 20.20 | 20.97 | 00:00:00 | | 2011-10-14 | 283,600 | 21.03 | 21.08 | 20.57 | 20.70 | 00:00:00 | | 2011-10-17 | 581,800 | 20.75 | 20.79 | 20.35 | 20.60 | 00:00:00 | | 2011-10-18 | 754,400 | 20.35 | 21.19 | 20.35 | 21.19 | 00:00:00 | | 2011-10-19 | 395,300 | 21.18 | 21.22 | 20.83 | 21.11 | 00:00:00 | | 2011-10-20 | 457,600 | 21.04 | 21.27 | 20.93 | 21.11 | 00:00:00 | | 2011-10-21 | 461,100 | 21.02 | 21.67 | 21.02 | 21.67 | 00:00:00 | | 2011-10-24 | 634,600 | 22.00 | 22.05 | 21.62 | 21.81 | 00:00:00 | | 2011-10-25 | 346,400 | 21.81 | 21.93 | 21.19 | 21.55 | 00:00:00 | | 2011-10-26 | 528,300 | 21.94 | 22.00 | 21.50 | 21.92 | 00:00:00 | | 2011-10-27 | 727,400 | 22.05 | 22.29 | 21.62 | 21.65 | 00:00:00 | | 2011-10-28 | 377,900 | 21.72 | 21.90 | 21.56 | 21.60 | 00:00:00 | | 2011-10-31 | 675,200 | 21.21 | 22.14 | 21.21 | 21.97 | 00:00:00 | | 2011-11-01 | 599,700 | 20.94 | 21.69 | 20.94 | 21.48 | 00:00:00 | | 2011-11-03 | 369,000 | 21.82 | 22.54 | 21.76 | 22.00 | 00:00:00 | | 2011-11-04 | 515,000 | 21.84 | 22.07 | 21.32 | 21.70 | 00:00:00 | | 2011-11-07 | 732,400 | 21.70 | 22.65 | 21.58 | 22.60 | 00:00:00 | | 2011-11-08 | 502,000 | 22.80 | 22.80 | 22.10 | 22.35 | 00:00:00 | | 2011-11-09 | 684,500 | 22.22 | 22.57 | 22.03 | 22.50 | 00:00:00 | | 2011-11-10 | 289,300 | 22.49 | 22.71 | 22.07 | 22.07 | 00:00:00 | | 2011-11-11 | 765,000 | 22.41 | 22.94 | 22.41 | 22.82 | 00:00:00 | | 2011-11-14 | 414,600 | 23.04 | 23.04 | 22.35 | 22.61 | 00:00:00 | | 2011-11-16 | 684,500 | 22.99 | 23.00 | 22.30 | 22.75 | 00:00:00 | | 2011-11-17 | 502,200 | 22.67 | 22.83 | 22.31 | 22.35 | 00:00:00 | | 2011-11-18 | 424,200 | 22.50 | 22.62 | 22.28 | 22.62 | 00:00:00 | | 2011-11-21 | 483,200 | 22.48 | 22.70 | 22.16 | 22.27 | 00:00:00 | | 2011-11-22 | 565,100 | 22.30 | 22.79 | 22.30 | 22.60 | 00:00:00 | | 2011-11-23 | 509,800 | 22.55 | 22.80 | 22.43 | 22.68 | 00:00:00 | | 2011-11-24 | 194,800 | 22.79 | 22.87 | 22.43 | 22.71 | 00:00:00 | | 2011-11-25 | 466,300 | 22.51 | 23.18 | 22.48 | 22.97 | 00:00:00 | | 2011-11-28 | 615,000 | 23.19 | 23.99 | 23.06 | 23.45 | 00:00:00 | | 2011-11-29 | 807,900 | 23.45 | 23.61 | 22.90 | 22.90 | 00:00:00 | | 2011-11-30 | 1,421,300 | 23.13 | 23.57 | 22.90 | 22.90 | 00:00:00 | | 2011-12-01 | 1,245,500 | 23.18 | 23.29 | 22.86 | 22.90 | 00:00:00 | | 2011-12-02 | 664,200 | 22.90 | 23.21 | 22.53 | 22.65 | 00:00:00 | | 2011-12-05 | 913,900 | 22.74 | 23.19 | 22.41 | 23.11 | 00:00:00 | | 2011-12-06 | 799,100 | 23.18 | 23.86 | 23.00 | 23.86 | 00:00:00 | | 2011-12-07 | 468,300 | 23.83 | 23.83 | 23.59 | 23.61 | 00:00:00 | | 2011-12-08 | 480,700 | 23.80 | 23.95 | 23.42 | 23.78 | 00:00:00 | | 2011-12-09 | 513,000 | 23.77 | 23.84 | 23.58 | 23.78 | 00:00:00 | | 2011-12-12 | 566,000 | 23.77 | 24.12 | 23.63 | 24.12 | 00:00:00 | | 2011-12-13 | 657,000 | 24.18 | 24.50 | 24.01 | 24.50 | 00:00:00 | | 2011-12-14 | 949,200 | 24.39 | 24.83 | 24.22 | 24.62 | 00:00:00 | | 2011-12-15 | 705,200 | 24.50 | 25.22 | 24.35 | 25.01 | 00:00:00 | | 2011-12-16 | 536,900 | 25.30 | 25.34 | 24.81 | 24.90 | 00:00:00 | | 2011-12-19 | 450,100 | 24.90 | 25.42 | 24.84 | 25.30 | 00:00:00 | | 2011-12-20 | 760,100 | 25.61 | 25.87 | 25.30 | 25.74 | 00:00:00 | | 2011-12-21 | 573,000 | 25.42 | 25.80 | 25.42 | 25.70 | 00:00:00 | | 2011-12-22 | 454,200 | 26.00 | 26.15 | 25.63 | 25.90 | 00:00:00 | | 2011-12-23 | 393,600 | 26.11 | 26.40 | 25.90 | 26.26 | 00:00:00 | | 2011-12-26 | 260,300 | 26.00 | 26.60 | 25.98 | 26.50 | 00:00:00 | | 2011-12-27 | 417,500 | 26.50 | 26.73 | 26.25 | 26.50 | 00:00:00 | | 2011-12-28 | 615,200 | 26.50 | 26.69 | 26.17 | 26.18 | 00:00:00 | | 2011-12-29 | 650,000 | 26.20 | 26.42 | 25.97 | 26.02 | 00:00:00 | | 2012-01-02 | 517,500 | 25.90 | 26.36 | 25.81 | 25.81 | 00:00:00 | | 2012-01-03 | 500,100 | 25.82 | 26.18 | 25.41 | 25.60 | 00:00:00 | | 2012-01-04 | 553,400 | 25.76 | 25.95 | 25.40 | 25.91 | 00:00:00 | | 2012-01-05 | 475,800 | 25.90 | 26.04 | 25.55 | 25.98 | 00:00:00 | | 2012-01-06 | 322,700 | 26.09 | 26.24 | 25.71 | 25.97 | 00:00:00 | | 2012-01-09 | 541,800 | 25.95 | 26.20 | 25.75 | 26.04 | 00:00:00 | | 2012-01-10 | 632,400 | 26.28 | 26.30 | 25.25 | 25.40 | 00:00:00 | | 2012-01-11 | 356,900 | 25.45 | 25.58 | 25.20 | 25.32 | 00:00:00 | | 2012-01-12 | 340,900 | 25.48 | 25.60 | 25.15 | 25.35 | 00:00:00 | | 2012-01-13 | 473,300 | 25.27 | 25.51 | 25.10 | 25.40 | 00:00:00 | | 2012-01-16 | 140,500 | 25.40 | 25.51 | 25.23 | 25.50 | 00:00:00 | | 2012-01-17 | 848,900 | 25.40 | 25.58 | 24.88 | 25.11 | 00:00:00 | | 2012-01-18 | 682,600 | 25.11 | 25.49 | 24.98 | 25.49 | 00:00:00 | | 2012-01-19 | 543,400 | 25.49 | 25.49 | 25.11 | 25.12 | 00:00:00 | | 2012-01-20 | 370,100 | 25.25 | 25.56 | 25.13 | 25.45 | 00:00:00 | | 2012-01-23 | 553,700 | 25.47 | 25.72 | 25.20 | 25.21 | 00:00:00 | | 2012-01-24 | 609,700 | 25.33 | 25.68 | 25.26 | 25.35 | 00:00:00 | | 2012-01-26 | 686,500 | 25.40 | 25.67 | 25.31 | 25.40 | 00:00:00 | | 2012-01-27 | 311,800 | 25.41 | 25.53 | 25.20 | 25.40 | 00:00:00 | | 2012-01-30 | 387,000 | 25.25 | 25.57 | 25.25 | 25.44 | 00:00:00 | | 2012-01-31 | 742,000 | 25.62 | 25.83 | 25.44 | 25.80 | 00:00:00 | | 2012-02-01 | 847,500 | 25.90 | 26.00 | 25.60 | 25.73 | 00:00:00 | | 2012-02-02 | 548,200 | 25.70 | 25.95 | 25.47 | 25.70 | 00:00:00 | | 2012-02-03 | 600,900 | 25.58 | 25.79 | 25.34 | 25.60 | 00:00:00 | | 2012-02-06 | 607,200 | 25.43 | 26.00 | 25.21 | 26.00 | 00:00:00 | | 2012-02-07 | 699,600 | 26.02 | 26.54 | 25.76 | 26.45 | 00:00:00 | | 2012-02-08 | 498,500 | 26.50 | 26.50 | 26.12 | 26.20 | 00:00:00 | | 2012-02-09 | 409,800 | 26.30 | 26.59 | 26.03 | 26.55 | 00:00:00 | | 2012-02-10 | 472,600 | 26.40 | 26.60 | 26.16 | 26.47 | 00:00:00 | | 2012-02-13 | 417,800 | 26.54 | 26.93 | 26.40 | 26.92 | 00:00:00 | | 2012-02-14 | 304,300 | 26.95 | 26.99 | 26.60 | 26.75 | 00:00:00 | | 2012-02-15 | 447,900 | 26.97 | 27.06 | 26.71 | 26.80 | 00:00:00 | | 2012-02-16 | 361,500 | 26.63 | 27.18 | 26.63 | 27.15 | 00:00:00 | | 2012-02-17 | 331,000 | 27.01 | 27.55 | 26.82 | 27.55 | 00:00:00 | | 2012-02-22 | 420,700 | 27.46 | 27.46 | 27.13 | 27.25 | 00:00:00 | | 2012-02-23 | 494,900 | 27.20 | 27.25 | 26.94 | 27.20 | 00:00:00 | | 2012-02-24 | 415,200 | 27.20 | 27.48 | 26.94 | 27.48 | 00:00:00 | | 2012-02-27 | 302,600 | 27.39 | 27.50 | 27.28 | 27.49 | 00:00:00 | | 2012-02-28 | 402,900 | 27.50 | 27.68 | 27.40 | 27.44 | 00:00:00 | | 2012-02-29 | 710,200 | 27.50 | 27.94 | 27.50 | 27.67 | 00:00:00 | | 2012-03-01 | 568,200 | 27.70 | 27.95 | 27.53 | 27.85 | 00:00:00 | | 2012-03-02 | 460,500 | 27.96 | 28.00 | 27.69 | 27.85 | 00:00:00 | | 2012-03-05 | 533,800 | 27.91 | 28.45 | 27.68 | 28.28 | 00:00:00 | | 2012-03-06 | 852,800 | 28.00 | 28.73 | 27.96 | 28.59 | 00:00:00 | | 2012-03-07 | 475,900 | 28.51 | 28.64 | 28.05 | 28.05 | 00:00:00 | | 2012-03-08 | 629,100 | 28.75 | 28.96 | 28.12 | 28.30 | 00:00:00 | | 2012-03-12 | 848,500 | 29.02 | 29.60 | 29.01 | 29.30 | 00:00:00 | | 2012-03-13 | 769,400 | 29.41 | 29.78 | 29.11 | 29.27 | 00:00:00 | | 2012-03-14 | 733,700 | 29.29 | 29.52 | 28.90 | 29.12 | 00:00:00 | | 2012-03-15 | 749,500 | 29.02 | 29.45 | 28.64 | 28.75 | 00:00:00 | | 2012-03-16 | 554,600 | 28.96 | 28.98 | 28.09 | 28.58 | 00:00:00 | | 2012-03-19 | 483,000 | 28.67 | 28.68 | 28.23 | 28.34 | 00:00:00 | | 2012-03-20 | 1,062,700 | 28.18 | 28.48 | 27.86 | 28.00 | 00:00:00 | | 2012-03-21 | 1,358,100 | 27.99 | 28.37 | 27.62 | 28.25 | 00:00:00 | | 2012-03-23 | 726,000 | 28.03 | 28.12 | 27.66 | 27.82 | 00:00:00 | | 2012-03-26 | 390,800 | 27.82 | 28.09 | 27.81 | 28.08 | 00:00:00 | | 2012-03-27 | 452,600 | 28.03 | 28.34 | 27.91 | 28.15 | 00:00:00 | | 2012-03-28 | 513,600 | 28.23 | 28.33 | 27.72 | 27.86 | 00:00:00 | | 2012-03-29 | 803,800 | 27.62 | 27.74 | 27.12 | 27.70 | 00:00:00 | | 2012-03-30 | 874,500 | 27.77 | 27.90 | 27.30 | 27.45 | 00:00:00 | | 2012-04-02 | 800,800 | 27.19 | 28.38 | 27.19 | 28.38 | 00:00:00 | | 2012-04-03 | 525,100 | 28.39 | 28.59 | 27.78 | 27.78 | 00:00:00 | | 2012-04-04 | 339,300 | 27.75 | 27.94 | 27.52 | 27.64 | 00:00:00 | | 2012-04-05 | 669,800 | 27.75 | 28.17 | 27.62 | 28.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
