|
 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 | | 2012-10-04 | 574,900 | 22.52 | 22.71 | 22.10 | 22.20 | 00:00:00 | | 2012-10-05 | 894,300 | 22.20 | 22.55 | 22.11 | 22.20 | 00:00:00 | | 2012-10-08 | 467,900 | 22.33 | 22.54 | 22.07 | 22.49 | 00:00:00 | | 2012-10-09 | 637,000 | 22.31 | 22.56 | 21.95 | 22.07 | 00:00:00 | | 2012-10-10 | 668,200 | 22.07 | 4.90 | 21.95 | 22.26 | 00:00:00 | | 2012-10-11 | 641,300 | 22.26 | 22.40 | 22.08 | 22.33 | 00:00:00 | | 2012-10-12 | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 00:00:00 | | 2012-10-16 | 670,500 | 23.16 | 23.54 | 23.12 | 23.12 | 00:00:00 | | 2012-10-17 | 843,200 | 23.32 | 23.44 | 23.05 | 23.31 | 00:00:00 | | 2012-10-18 | 576,800 | 23.24 | 23.69 | 23.11 | 23.68 | 00:00:00 | | 2012-10-19 | 552,100 | 23.68 | 23.68 | 23.20 | 23.20 | 00:00:00 | | 2012-10-22 | 768,700 | 23.43 | 23.65 | 22.78 | 23.38 | 00:00:00 | | 2012-10-23 | 504,000 | 23.32 | 23.70 | 23.11 | 23.55 | 00:00:00 | | 2012-10-24 | 618,400 | 23.52 | 23.68 | 22.99 | 23.45 | 00:00:00 | | 2012-10-25 | 287,700 | 23.36 | 23.62 | 23.25 | 23.62 | 00:00:00 | | 2012-10-26 | 1,050,200 | 23.26 | 23.72 | 23.26 | 23.54 | 00:00:00 | | 2012-10-29 | 334,000 | 23.53 | 23.74 | 23.26 | 23.67 | 00:00:00 | | 2012-10-30 | 265,500 | 23.70 | 23.73 | 23.36 | 23.65 | 00:00:00 | | 2012-10-31 | 931,400 | 23.66 | 23.68 | 23.34 | 23.60 | 00:00:00 | | 2012-11-01 | 907,700 | 23.61 | 23.99 | 23.48 | 23.90 | 00:00:00 | | 2012-11-02 | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 00:00:00 | | 2012-11-05 | 1,050,700 | 23.54 | 23.73 | 22.91 | 23.23 | 00:00:00 | | 2012-11-06 | 511,400 | 23.23 | 23.57 | 22.94 | 23.26 | 00:00:00 | | 2012-11-07 | 404,700 | 23.15 | 23.37 | 22.86 | 23.15 | 00:00:00 | | 2012-11-08 | 607,800 | 23.15 | 23.27 | 22.61 | 22.80 | 00:00:00 | | 2012-11-09 | 533,400 | 22.74 | 22.74 | 22.05 | 22.35 | 00:00:00 | | 2012-11-12 | 447,600 | 22.34 | 22.37 | 21.91 | 22.26 | 00:00:00 | | 2012-11-13 | 470,700 | 22.01 | 22.42 | 21.78 | 22.27 | 00:00:00 | | 2012-11-14 | 536,900 | 22.20 | 22.27 | 21.56 | 21.81 | 00:00:00 | | 2012-11-15 | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 00:00:00 | | 2012-11-16 | 559,400 | 21.81 | 22.26 | 21.67 | 22.17 | 00:00:00 | | 2012-11-19 | 365,100 | 21.84 | 22.32 | 21.73 | 22.00 | 00:00:00 | | 2012-11-20 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2012-11-21 | 408,000 | 21.67 | 22.18 | 21.67 | 22.07 | 00:00:00 | | 2012-11-22 | 340,400 | 21.96 | 22.27 | 21.60 | 22.23 | 00:00:00 | | 2012-11-26 | 532,900 | 22.55 | 22.73 | 22.05 | 22.25 | 00:00:00 | | 2012-11-27 | 719,400 | 22.33 | 22.83 | 22.30 | 22.36 | 00:00:00 | | 2012-11-28 | 500,600 | 22.32 | 22.68 | 22.20 | 22.59 | 00:00:00 | | 2012-11-29 | 576,000 | 22.56 | 22.98 | 22.45 | 22.80 | 00:00:00 | | 2012-11-30 | 1,075,300 | 23.13 | 23.37 | 22.51 | 22.85 | 00:00:00 | | 2012-12-03 | 540,400 | 23.15 | 23.26 | 22.59 | 22.96 | 00:00:00 | | 2012-12-04 | 436,700 | 22.97 | 23.25 | 22.62 | 22.90 | 00:00:00 | | 2012-12-05 | 435,000 | 22.89 | 23.00 | 22.41 | 22.60 | 00:00:00 | | 2012-12-06 | 1,324,100 | 22.55 | 22.80 | 21.96 | 22.40 | 00:00:00 | | 2012-12-07 | 1,134,000 | 22.45 | 22.62 | 22.15 | 22.29 | 00:00:00 | | 2012-12-10 | 1,108,700 | 22.21 | 22.43 | 21.81 | 22.41 | 00:00:00 | | 2012-12-11 | 736,100 | 22.46 | 22.73 | 22.16 | 22.68 | 00:00:00 | | 2012-12-12 | 881,900 | 22.56 | 22.86 | 22.33 | 22.53 | 00:00:00 | | 2012-12-13 | 767,100 | 22.42 | 22.86 | 22.30 | 22.41 | 00:00:00 | | 2012-12-14 | 1,272,500 | 22.65 | 22.65 | 21.91 | 22.26 | 00:00:00 | | 2012-12-17 | 854,000 | 22.23 | 22.54 | 22.06 | 22.39 | 00:00:00 | | 2012-12-18 | 586,400 | 22.48 | 22.48 | 22.18 | 22.25 | 00:00:00 | | 2012-12-19 | 756,100 | 22.25 | 22.50 | 22.12 | 22.24 | 00:00:00 | | 2012-12-20 | 1,471,500 | 22.19 | 22.31 | 21.84 | 21.90 | 00:00:00 | | 2012-12-21 | 622,800 | 21.70 | 21.98 | 21.59 | 21.92 | 00:00:00 | | 2012-12-24 | 0 | 21.92 | 21.92 | 21.92 | 21.92 | 00:00:00 | | 2012-12-25 | 0 | 21.92 | 21.92 | 21.92 | 21.92 | 00:00:00 | | 2012-12-26 | 740,900 | 21.95 | 22.19 | 21.51 | 21.54 | 00:00:00 | | 2012-12-27 | 633,600 | 21.67 | 21.93 | 21.26 | 21.28 | 00:00:00 | | 2012-12-28 | 905,600 | 21.40 | 21.43 | 21.15 | 21.40 | 00:00:00 | | 2012-12-31 | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | | 2013-01-01 | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 00:00:00 | | 2013-01-02 | 1,074,500 | 21.66 | 22.20 | 21.26 | 22.16 | 00:00:00 | | 2013-01-03 | 1,041,100 | 22.16 | 22.30 | 21.79 | 21.95 | 00:00:00 | | 2013-01-04 | 2,542,100 | 21.87 | 22.05 | 21.03 | 21.27 | 00:00:00 | | 2013-01-07 | 1,523,200 | 21.40 | 21.40 | 20.35 | 20.59 | 00:00:00 | | 2013-01-08 | 1,705,900 | 20.52 | 20.63 | 20.11 | 20.15 | 00:00:00 | | 2013-01-09 | 1,234,800 | 20.16 | 20.60 | 20.01 | 20.60 | 00:00:00 | | 2013-01-10 | 834,000 | 20.96 | 21.03 | 20.56 | 20.79 | 00:00:00 | | 2013-01-11 | 617,800 | 20.81 | 20.81 | 20.37 | 20.72 | 00:00:00 | | 2013-01-14 | 677,000 | 20.84 | 21.08 | 20.65 | 20.92 | 00:00:00 | | 2013-01-15 | 1,105,900 | 20.84 | 21.08 | 20.52 | 20.75 | 00:00:00 | | 2013-01-16 | 538,400 | 20.69 | 21.21 | 20.65 | 21.20 | 00:00:00 | | 2013-01-17 | 1,828,800 | 21.11 | 21.47 | 20.95 | 21.40 | 00:00:00 | | 2013-01-18 | 480,500 | 21.39 | 21.55 | 21.15 | 21.50 | 00:00:00 | | 2013-01-21 | 187,200 | 21.50 | 21.57 | 21.31 | 21.40 | 00:00:00 | | 2013-01-22 | 527,500 | 21.48 | 21.73 | 21.39 | 21.40 | 00:00:00 | | 2013-01-23 | 615,100 | 21.44 | 21.68 | 21.35 | 21.61 | 00:00:00 | | 2013-01-28 | 1,072,100 | 21.20 | 21.27 | 20.71 | 20.95 | 00:00:00 | | 2013-01-29 | 713,900 | 21.00 | 21.08 | 20.64 | 20.71 | 00:00:00 | | 2013-01-30 | 925,300 | 20.59 | 20.90 | 20.22 | 20.45 | 00:00:00 | | 2013-01-31 | 994,400 | 20.40 | 20.64 | 20.16 | 20.30 | 00:00:00 | | 2013-02-01 | 1,681,000 | 20.43 | 20.81 | 20.24 | 20.69 | 00:00:00 | | 2013-02-04 | 586,300 | 20.53 | 20.63 | 20.33 | 20.54 | 00:00:00 | | 2013-02-05 | 959,500 | 20.55 | 20.69 | 20.25 | 20.40 | 00:00:00 | | 2013-02-06 | 716,500 | 20.39 | 20.40 | 20.09 | 20.20 | 00:00:00 | | 2013-02-07 | 540,600 | 20.20 | 20.30 | 19.90 | 20.00 | 00:00:00 | | 2013-02-08 | 793,000 | 19.85 | 20.18 | 19.70 | 19.96 | 00:00:00 | | 2013-02-11 | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 00:00:00 | | 2013-02-12 | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 00:00:00 | | 2013-02-13 | 815,600 | 19.76 | 20.08 | 19.61 | 19.85 | 00:00:00 | | 2013-02-26 | 1,033,300 | 19.84 | 20.16 | 19.67 | 20.16 | 00:00:00 | | 2013-02-27 | 1,030,100 | 20.09 | 20.13 | 19.71 | 19.75 | 00:00:00 | | 2013-02-28 | 1,052,900 | 19.66 | 20.20 | 19.59 | 20.18 | 00:00:00 | | 2013-03-01 | 1,108,900 | 20.03 | 20.69 | 19.62 | 19.90 | 00:00:00 | | 2013-03-04 | 816,700 | 19.81 | 20.33 | 19.81 | 19.94 | 00:00:00 | | 2013-03-05 | 1,126,300 | 19.86 | 20.19 | 19.82 | 19.85 | 00:00:00 | | 2013-03-06 | 1,225,000 | 20.01 | 20.90 | 19.88 | 20.50 | 00:00:00 | | 2013-03-07 | 2,431,600 | 20.80 | 21.71 | 20.59 | 21.49 | 00:00:00 | | 2013-03-08 | 1,076,000 | 21.30 | 21.31 | 20.82 | 20.91 | 00:00:00 | | 2013-03-11 | 812,900 | 20.98 | 21.20 | 20.88 | 21.00 | 00:00:00 | | 2013-03-12 | 766,000 | 21.17 | 21.42 | 21.02 | 21.25 | 00:00:00 | | 2013-03-13 | 553,500 | 21.20 | 21.40 | 21.11 | 21.30 | 00:00:00 | | 2013-03-14 | 1,024,300 | 21.29 | 21.39 | 20.99 | 21.15 | 00:00:00 | | 2013-03-15 | 845,800 | 21.13 | 21.35 | 20.97 | 21.35 | 00:00:00 | | 2013-03-18 | 552,200 | 21.34 | 21.35 | 20.93 | 21.03 | 00:00:00 | | 2013-03-19 | 673,000 | 21.34 | 21.35 | 20.68 | 21.00 | 00:00:00 | | 2013-03-20 | 1,558,400 | 20.83 | 20.84 | 19.96 | 20.57 | 00:00:00 | | 2013-03-21 | 839,500 | 20.61 | 20.83 | 20.18 | 20.35 | 00:00:00 | | 2013-03-22 | 879,600 | 20.35 | 20.56 | 19.99 | 20.18 | 00:00:00 | | 2013-03-25 | 969,600 | 20.34 | 20.53 | 20.05 | 20.35 | 00:00:00 | | 2013-03-26 | 1,057,000 | 20.35 | 20.98 | 20.14 | 20.80 | 00:00:00 | | 2013-03-27 | 1,517,300 | 20.80 | 21.10 | 20.22 | 20.90 | 00:00:00 | | 2013-03-28 | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | | 2013-03-29 | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 00:00:00 | | 2013-04-01 | 825,800 | 20.86 | 21.21 | 20.75 | 21.08 | 00:00:00 | | 2013-04-02 | 909,900 | 20.86 | 21.21 | 20.75 | 20.94 | 00:00:00 | | 2013-04-03 | 802,300 | 20.97 | 21.34 | 20.83 | 21.31 | 00:00:00 | | 2013-04-04 | 3,680,500 | 21.21 | 21.32 | 21.06 | 21.15 | 00:00:00 | | 2013-04-05 | 1,315,400 | 21.00 | 21.45 | 20.80 | 21.24 | 00:00:00 | | 2013-04-12 | 1,087,100 | 21.32 | 21.58 | 21.19 | 21.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
