|
 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 | | 2012-04-05 | 669,800 | 27.75 | 28.17 | 27.62 | 28.17 | 00:00:00 | | 2012-04-09 | 451,600 | 28.00 | 28.01 | 27.73 | 27.89 | 00:00:00 | | 2012-04-10 | 617,500 | 27.83 | 28.10 | 27.72 | 28.10 | 00:00:00 | | 2012-04-11 | 556,400 | 28.00 | 28.00 | 27.30 | 27.30 | 00:00:00 | | 2012-04-12 | 1,442,900 | 27.46 | 27.55 | 26.63 | 26.90 | 00:00:00 | | 2012-04-13 | 1,211,900 | 25.82 | 26.11 | 25.50 | 26.00 | 00:00:00 | | 2012-04-16 | 684,500 | 26.10 | 26.33 | 25.51 | 25.70 | 00:00:00 | | 2012-04-17 | 853,100 | 25.70 | 25.80 | 25.38 | 25.62 | 00:00:00 | | 2012-04-18 | 1,211,100 | 25.76 | 25.95 | 25.50 | 25.70 | 00:00:00 | | 2012-04-19 | 757,500 | 25.94 | 26.02 | 25.53 | 25.57 | 00:00:00 | | 2012-04-20 | 352,500 | 25.72 | 25.90 | 25.51 | 25.51 | 00:00:00 | | 2012-04-23 | 503,100 | 25.45 | 25.51 | 25.21 | 25.29 | 00:00:00 | | 2012-04-24 | 615,700 | 25.54 | 25.76 | 25.35 | 25.76 | 00:00:00 | | 2012-04-25 | 583,700 | 26.00 | 26.38 | 25.70 | 26.24 | 00:00:00 | | 2012-04-26 | 469,400 | 26.40 | 26.59 | 25.83 | 25.98 | 00:00:00 | | 2012-04-27 | 669,100 | 26.17 | 26.60 | 26.04 | 26.57 | 00:00:00 | | 2012-04-30 | 404,800 | 26.25 | 26.65 | 26.24 | 26.65 | 00:00:00 | | 2012-05-02 | 702,000 | 26.31 | 26.99 | 25.92 | 26.99 | 00:00:00 | | 2012-05-03 | 816,800 | 26.86 | 26.98 | 26.23 | 26.42 | 00:00:00 | | 2012-05-04 | 653,900 | 26.42 | 26.44 | 26.03 | 26.38 | 00:00:00 | | 2012-05-07 | 540,000 | 26.80 | 26.80 | 26.07 | 26.20 | 00:00:00 | | 2012-05-08 | 958,300 | 25.95 | 26.37 | 25.93 | 26.26 | 00:00:00 | | 2012-05-09 | 624,500 | 26.15 | 26.34 | 25.96 | 26.03 | 00:00:00 | | 2012-05-10 | 857,800 | 26.00 | 26.39 | 25.95 | 26.30 | 00:00:00 | | 2012-05-11 | 488,600 | 26.29 | 26.36 | 26.05 | 26.30 | 00:00:00 | | 2012-05-14 | 726,300 | 26.10 | 26.27 | 25.33 | 25.33 | 00:00:00 | | 2012-05-16 | 871,400 | 25.74 | 26.06 | 25.53 | 25.86 | 00:00:00 | | 2012-05-21 | 1,012,700 | 25.35 | 25.35 | 24.26 | 24.50 | 00:00:00 | | 2012-05-22 | 844,900 | 24.50 | 24.77 | 24.06 | 24.63 | 00:00:00 | | 2012-05-23 | 921,700 | 24.78 | 25.00 | 23.88 | 24.24 | 00:00:00 | | 2012-05-24 | 601,000 | 24.12 | 24.47 | 23.91 | 24.11 | 00:00:00 | | 2012-05-25 | 415,600 | 24.14 | 24.32 | 23.59 | 23.83 | 00:00:00 | | 2012-05-28 | 291,100 | 23.83 | 24.46 | 23.75 | 24.43 | 00:00:00 | | 2012-05-29 | 811,700 | 24.44 | 24.59 | 23.86 | 24.00 | 00:00:00 | | 2012-05-30 | 675,100 | 24.01 | 24.25 | 23.60 | 23.96 | 00:00:00 | | 2012-05-31 | 3,902,900 | 24.35 | 24.81 | 24.10 | 24.68 | 00:00:00 | | 2012-06-01 | 759,600 | 24.26 | 24.44 | 23.99 | 24.25 | 00:00:00 | | 2012-06-05 | 692,100 | 24.58 | 24.90 | 24.13 | 24.13 | 00:00:00 | | 2012-06-06 | 784,700 | 24.13 | 24.57 | 23.85 | 24.57 | 00:00:00 | | 2012-06-08 | 536,100 | 24.39 | 24.63 | 24.00 | 24.63 | 00:00:00 | | 2012-06-11 | 532,300 | 24.45 | 24.76 | 24.36 | 24.76 | 00:00:00 | | 2012-06-12 | 1,167,300 | 24.65 | 25.69 | 24.64 | 25.69 | 00:00:00 | | 2012-06-13 | 1,037,800 | 25.75 | 25.95 | 25.29 | 25.75 | 00:00:00 | | 2012-06-14 | 968,100 | 25.67 | 26.16 | 25.41 | 25.78 | 00:00:00 | | 2012-06-15 | 2,878,900 | 25.62 | 26.45 | 25.62 | 25.70 | 00:00:00 | | 2012-06-18 | 518,800 | 25.71 | 26.10 | 25.55 | 25.92 | 00:00:00 | | 2012-06-19 | 670,100 | 25.90 | 26.19 | 25.60 | 25.72 | 00:00:00 | | 2012-06-20 | 658,400 | 25.76 | 25.98 | 25.52 | 25.94 | 00:00:00 | | 2012-06-21 | 472,400 | 25.99 | 26.08 | 25.30 | 25.34 | 00:00:00 | | 2012-06-22 | 271,600 | 25.48 | 25.60 | 24.84 | 24.90 | 00:00:00 | | 2012-06-25 | 66,600 | 24.72 | 25.02 | 24.72 | 24.87 | 00:00:00 | | 2012-06-26 | 711,700 | 25.27 | 25.28 | 24.86 | 25.09 | 00:00:00 | | 2012-06-27 | 406,900 | 25.08 | 25.67 | 25.08 | 25.43 | 00:00:00 | | 2012-06-28 | 708,200 | 25.40 | 25.70 | 25.23 | 25.45 | 00:00:00 | | 2012-06-29 | 1,063,600 | 25.61 | 25.89 | 24.96 | 25.40 | 00:00:00 | | 2012-07-02 | 547,600 | 25.38 | 25.65 | 25.09 | 25.65 | 00:00:00 | | 2012-07-03 | 957,400 | 25.55 | 25.55 | 24.40 | 24.80 | 00:00:00 | | 2012-07-04 | 198,900 | 24.92 | 25.15 | 24.73 | 24.97 | 00:00:00 | | 2012-07-05 | 631,600 | 24.89 | 25.19 | 24.46 | 24.56 | 00:00:00 | | 2012-07-06 | 291,600 | 24.50 | 24.73 | 24.21 | 24.30 | 00:00:00 | | 2012-07-10 | 1,202,200 | 24.66 | 24.69 | 23.51 | 23.70 | 00:00:00 | | 2012-07-11 | 1,131,900 | 23.70 | 23.80 | 22.83 | 23.03 | 00:00:00 | | 2012-07-12 | 852,400 | 22.79 | 23.03 | 22.60 | 22.84 | 00:00:00 | | 2012-07-13 | 975,500 | 22.93 | 23.32 | 22.88 | 23.20 | 00:00:00 | | 2012-07-16 | 785,200 | 23.09 | 23.33 | 22.91 | 23.28 | 00:00:00 | | 2012-07-17 | 987,500 | 23.21 | 23.44 | 22.92 | 23.19 | 00:00:00 | | 2012-07-18 | 693,000 | 23.16 | 23.31 | 22.92 | 23.12 | 00:00:00 | | 2012-07-19 | 602,600 | 23.18 | 23.54 | 23.09 | 23.40 | 00:00:00 | | 2012-07-20 | 854,400 | 23.37 | 23.57 | 22.93 | 23.50 | 00:00:00 | | 2012-07-23 | 829,500 | 23.11 | 23.43 | 22.94 | 23.12 | 00:00:00 | | 2012-07-24 | 753,500 | 23.13 | 23.20 | 22.71 | 22.78 | 00:00:00 | | 2012-07-25 | 615,600 | 23.06 | 23.06 | 22.62 | 22.79 | 00:00:00 | | 2012-07-26 | 563,500 | 23.12 | 23.34 | 22.92 | 23.12 | 00:00:00 | | 2012-07-27 | 2,073,400 | 23.41 | 23.97 | 23.27 | 23.87 | 00:00:00 | | 2012-07-31 | 433,900 | 24.14 | 24.21 | 23.64 | 23.64 | 00:00:00 | | 2012-08-01 | 1,030,300 | 24.10 | 24.10 | 23.48 | 23.75 | 00:00:00 | | 2012-08-02 | 1,226,700 | 23.40 | 23.65 | 23.08 | 23.21 | 00:00:00 | | 2012-08-03 | 1,036,600 | 23.86 | 23.89 | 23.49 | 23.70 | 00:00:00 | | 2012-08-06 | 1,074,400 | 23.35 | 24.32 | 23.35 | 24.01 | 00:00:00 | | 2012-08-07 | 520,600 | 23.98 | 24.47 | 23.90 | 24.25 | 00:00:00 | | 2012-08-08 | 616,200 | 24.48 | 24.48 | 23.82 | 24.25 | 00:00:00 | | 2012-08-09 | 630,300 | 23.90 | 24.21 | 23.81 | 24.02 | 00:00:00 | | 2012-08-10 | 786,800 | 24.34 | 24.40 | 23.91 | 24.40 | 00:00:00 | | 2012-08-14 | 761,200 | 24.11 | 24.22 | 23.97 | 24.12 | 00:00:00 | | 2012-08-15 | 769,600 | 24.12 | 24.18 | 23.85 | 24.08 | 00:00:00 | | 2012-08-16 | 1,114,000 | 23.64 | 23.80 | 23.40 | 23.54 | 00:00:00 | | 2012-08-17 | 688,900 | 23.43 | 23.92 | 23.31 | 23.40 | 00:00:00 | | 2012-08-20 | 782,900 | 23.43 | 23.54 | 22.84 | 22.84 | 00:00:00 | | 2012-08-21 | 1,128,400 | 23.04 | 23.15 | 22.84 | 23.00 | 00:00:00 | | 2012-08-22 | 566,100 | 23.00 | 23.16 | 22.68 | 22.76 | 00:00:00 | | 2012-08-23 | 737,200 | 22.70 | 22.80 | 22.47 | 22.66 | 00:00:00 | | 2012-08-24 | 861,900 | 22.48 | 22.86 | 22.46 | 22.60 | 00:00:00 | | 2012-08-27 | 378,500 | 22.67 | 22.67 | 22.34 | 22.41 | 00:00:00 | | 2012-08-28 | 564,000 | 22.45 | 22.65 | 22.11 | 22.40 | 00:00:00 | | 2012-08-29 | 838,000 | 22.30 | 22.36 | 21.76 | 21.84 | 00:00:00 | | 2012-08-30 | 729,500 | 21.75 | 22.02 | 21.32 | 21.36 | 00:00:00 | | 2012-08-31 | 2,492,300 | 21.35 | 21.56 | 20.22 | 21.50 | 00:00:00 | | 2012-09-03 | 597,200 | 21.59 | 22.28 | 21.36 | 22.05 | 00:00:00 | | 2012-09-04 | 1,694,600 | 21.87 | 22.20 | 21.55 | 21.85 | 00:00:00 | | 2012-09-05 | 630,000 | 22.07 | 22.12 | 21.54 | 22.12 | 00:00:00 | | 2012-09-06 | 2,089,000 | 21.99 | 23.25 | 21.99 | 23.25 | 00:00:00 | | 2012-09-07 | 0 | 23.25 | 23.25 | 23.25 | 23.25 | 00:00:00 | | 2012-09-10 | 1,319,300 | 23.17 | 23.18 | 22.64 | 22.83 | 00:00:00 | | 2012-09-11 | 1,555,800 | 22.85 | 23.17 | 22.41 | 22.60 | 00:00:00 | | 2012-09-12 | 2,564,900 | 22.35 | 22.50 | 21.27 | 22.30 | 00:00:00 | | 2012-09-13 | 1,023,600 | 22.11 | 22.94 | 22.11 | 22.94 | 00:00:00 | | 2012-09-14 | 1,519,300 | 22.93 | 23.72 | 22.43 | 23.49 | 00:00:00 | | 2012-09-17 | 659,400 | 23.29 | 23.73 | 23.29 | 23.45 | 00:00:00 | | 2012-09-18 | 609,800 | 23.32 | 23.64 | 22.91 | 23.54 | 00:00:00 | | 2012-09-19 | 488,100 | 23.49 | 23.53 | 23.08 | 23.30 | 00:00:00 | | 2012-09-20 | 422,000 | 23.03 | 23.30 | 22.84 | 23.03 | 00:00:00 | | 2012-09-21 | 1,035,900 | 22.97 | 23.05 | 22.56 | 22.75 | 00:00:00 | | 2012-09-24 | 907,800 | 22.71 | 22.91 | 22.60 | 22.91 | 00:00:00 | | 2012-09-25 | 1,008,100 | 23.00 | 23.14 | 22.67 | 22.85 | 00:00:00 | | 2012-09-26 | 902,600 | 22.94 | 23.20 | 22.72 | 23.20 | 00:00:00 | | 2012-09-27 | 623,800 | 23.22 | 23.23 | 22.52 | 22.90 | 00:00:00 | | 2012-09-28 | 684,700 | 22.67 | 23.19 | 22.26 | 22.39 | 00:00:00 | | 2012-10-01 | 395,800 | 22.39 | 22.79 | 22.00 | 22.44 | 00:00:00 | | 2012-10-02 | 948,000 | 22.49 | 22.74 | 22.41 | 22.49 | 00:00:00 | | 2012-10-03 | 890,800 | 22.49 | 22.90 | 22.35 | 22.40 | 00:00:00 | | 2012-10-04 | 574,900 | 22.52 | 22.71 | 22.10 | 22.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
