TR4DER - CPFL ENERGIA-ON [CPFE3.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-04-12	1,087,100	21.32	21.58	21.19	21.30	00:00:00
2013-04-15	971,700	21.21	21.23	20.95	21.13	00:00:00
2013-04-16	1,247,700	21.37	21.67	21.09	21.53	00:00:00
2013-04-17	1,722,500	21.25	21.49	21.13	21.25	00:00:00
2013-04-18	873,100	21.28	21.63	21.01	21.40	00:00:00
2013-04-19	760,300	21.35	21.65	21.22	21.50	00:00:00
2013-04-22	470,100	21.02	21.11	20.76	20.98	00:00:00
2013-04-23	687,900	20.99	21.48	20.80	21.30	00:00:00
2013-04-24	586,000	21.21	21.53	21.21	21.32	00:00:00
2013-04-25	774,000	21.29	21.63	21.08	21.40	00:00:00
2013-04-29	774,500	21.36	21.36	20.84	21.09	00:00:00
2013-04-30	1,149,000	20.90	21.60	20.90	21.57	00:00:00
2013-05-01	0	21.57	21.57	21.57	21.57	00:00:00
2013-05-02	1,004,400	21.38	21.86	21.38	21.74	00:00:00
2013-05-03	1,259,100	21.96	21.99	21.60	21.75	00:00:00
2013-05-06	3,768,900	21.56	21.86	21.51	21.69	00:00:00
2013-05-16	967,100	22.21	22.53	22.08	22.25	00:00:00
2013-05-17	996,500	22.29	22.66	22.20	22.47	00:00:00
2013-06-13	994,800	21.50	21.96	21.35	21.84	00:00:00
2013-06-14	1,383,000	21.67	22.03	20.90	20.96	00:00:00
2013-06-28	1,288,200	20.34	20.79	20.05	20.71	00:00:00
2013-07-23	552,600	21.49	21.72	21.24	21.33	00:00:00
2013-07-24	2,066,300	21.38	21.61	20.75	20.90	00:00:00
2013-08-01	790,300	21.06	21.72	21.06	21.68	00:00:00
2013-08-22	668,400	19.84	20.26	19.78	19.73	00:00:00
2013-08-23	982,500	19.73	19.73	19.23	19.63	00:00:00
2013-08-26	629,100	19.63	19.80	19.37	19.40	00:00:00
2013-08-27	1,107,300	19.24	19.63	19.21	19.49	00:00:00
2013-08-28	566,700	19.38	19.64	19.09	19.50	00:00:00
2013-08-29	514,200	19.39	19.61	19.18	19.23	00:00:00
2013-08-30	657,700	19.39	19.61	19.02	19.53	00:00:00
2013-09-02	681,300	19.66	20.36	19.49	19.80	00:00:00
2013-09-09	1,313,900	19.72	20.20	19.68	20.08	00:00:00
2013-09-10	893,800	20.19	20.19	19.68	19.79	00:00:00
2013-09-11	720,200	19.93	19.93	19.45	19.64	00:00:00
2013-09-12	993,300	19.70	19.70	19.41	19.60	00:00:00
2013-09-13	1,203,100	19.60	19.60	19.35	19.58	00:00:00
2013-09-24	865,200	19.71	19.71	19.11	19.36	00:00:00
2013-09-25	1,286,100	19.36	19.45	19.17	19.34	00:00:00
2013-09-30	1,317,300	19.33	19.46	19.11	19.39	00:00:00
2013-10-01	748,300	19.36	19.37	19.12	19.25	00:00:00
2013-10-02	3,874,600	19.24	19.60	19.16	19.50	00:00:00
2013-10-07	799,300	19.32	19.37	18.80	19.14	00:00:00
2013-10-08	719,600	19.10	19.29	18.97	19.10	00:00:00
2013-10-18	862,300	19.60	19.96	19.58	19.80	00:00:00
2013-10-21	535,500	19.87	19.91	19.74	19.78	00:00:00
2013-10-24	1,028,900	20.06	20.18	19.40	19.70	00:00:00
2013-10-25	657,600	19.59	19.64	19.46	19.56	00:00:00
2013-10-28	712,200	19.56	19.74	19.42	19.58	00:00:00
2013-10-29	506,100	19.57	19.66	19.26	19.40	00:00:00
2013-10-30	621,300	19.40	19.47	19.23	19.28	00:00:00
2013-10-31	1,198,800	19.31	19.33	18.90	19.14	00:00:00
2013-11-08	1,295,100	18.80	18.90	18.38	18.46	00:00:00
2013-11-11	990,300	18.47	18.75	18.39	18.66	00:00:00
2013-11-12	1,869,500	18.63	19.06	18.55	18.91	00:00:00
2013-11-13	1,078,900	18.80	19.12	18.64	19.00	00:00:00
2013-11-20	0	19.15	19.15	19.15	19.15	00:00:00
2013-11-21	1,536,300	18.84	19.08	18.69	18.97	00:00:00
2013-11-22	1,146,800	18.87	19.27	18.72	19.15	00:00:00
2013-11-26	1,447,900	19.21	19.50	18.81	19.29	00:00:00
2013-12-12	1,063,200	18.31	18.54	18.22	18.45	00:00:00
2013-12-13	766,400	18.45	18.89	18.34	18.82	00:00:00
2014-01-20	192,900	18.59	18.65	18.27	18.30	00:00:00
2014-01-21	1,039,600	18.34	18.61	18.20	18.33	00:00:00
2014-01-30	1,550,200	18.33	18.33	17.68	17.70	00:00:00
2014-01-31	1,800,600	17.65	18.11	17.65	18.11	00:00:00
2014-02-03	957,500	18.02	18.07	17.58	17.58	00:00:00
2014-02-04	1,478,400	17.51	17.92	17.50	17.61	00:00:00
2014-02-12	2,365,200	17.96	17.96	17.28	17.70	00:00:00
2014-02-13	1,161,400	17.67	17.69	16.98	17.17	00:00:00
2014-02-14	2,174,800	17.32	17.44	16.75	16.75	00:00:00
2014-02-17	2,572,200	16.83	16.89	15.81	15.95	00:00:00
2014-02-18	3,432,500	15.90	16.07	15.31	15.42	00:00:00
2014-02-19	2,611,200	15.28	16.35	15.28	16.25	00:00:00
2014-02-20	2,816,100	16.28	17.10	16.01	16.95	00:00:00
2014-02-21	1,386,600	16.95	17.14	16.56	16.72	00:00:00
2014-02-24	893,300	16.64	16.79	16.25	16.40	00:00:00
2014-02-25	1,127,100	16.23	16.39	15.93	16.00	00:00:00
2014-03-03	0	16.80	16.80	16.80	16.80	00:00:00
2014-03-04	0	16.80	16.80	16.80	16.80	00:00:00
2014-03-05	866,100	16.66	16.77	16.23	16.30	00:00:00
2014-03-06	1,114,100	16.40	17.03	16.11	16.91	00:00:00
2014-03-07	1,289,500	16.77	16.92	16.25	16.33	00:00:00
2014-03-12	2,229,000	16.22	16.85	16.18	16.85	00:00:00
2014-03-18	1,935,100	16.68	17.09	16.37	17.00	00:00:00
2014-03-19	905,300	17.09	17.22	16.86	16.95	00:00:00
2014-03-20	1,555,300	16.92	17.29	16.68	17.29	00:00:00
2014-03-21	862,500	17.04	17.49	16.92	17.24	00:00:00
2014-03-24	1,451,600	17.55	17.55	17.14	17.35	00:00:00
2014-04-03	1,258,800	19.08	19.31	18.58	18.80	00:00:00
2014-04-04	1,128,400	19.05	19.20	18.61	18.73	00:00:00
2014-04-07	1,320,200	18.94	18.98	18.59	18.62	00:00:00
2014-04-08	2,089,100	19.08	19.19	18.46	18.62	00:00:00
2014-04-09	1,614,300	19.04	19.04	18.04	18.44	00:00:00
2014-04-10	1,065,700	18.30	18.72	18.20	18.62	00:00:00
2014-04-11	1,348,000	18.65	19.01	18.57	19.00	00:00:00
2014-04-14	2,082,600	19.04	19.46	18.82	19.22	00:00:00
2014-04-21	0	19.55	19.55	19.55	19.55	00:00:00
2014-04-22	882,500	19.69	20.15	19.64	19.88	00:00:00
2014-04-23	1,074,700	19.65	19.94	19.42	19.60	00:00:00
2014-04-24	1,208,900	19.72	19.72	19.43	19.60	00:00:00
2014-04-25	1,251,100	19.42	19.60	19.28	19.40	00:00:00
2014-04-28	896,300	19.30	19.51	19.15	19.40	00:00:00
2014-04-29	1,068,700	19.50	19.80	19.22	19.22	00:00:00
2014-04-30	2,203,100	18.69	18.95	18.54	18.95	00:00:00
2014-05-01	0	18.95	18.95	18.95	18.95	00:00:00
2014-05-02	1,559,700	18.75	19.34	18.74	19.02	00:00:00
2014-05-05	1,183,400	19.40	19.40	18.94	19.15	00:00:00
2014-05-06	1,154,200	19.31	19.75	19.11	19.55	00:00:00
2014-05-07	1,381,900	19.55	19.79	19.21	19.67	00:00:00
2014-05-08	967,200	19.71	19.71	19.11	19.24	00:00:00
2014-05-16	1,297,600	18.45	19.11	18.40	18.73	00:00:00
2014-05-19	1,123,100	18.69	18.69	18.00	18.02	00:00:00
2014-05-20	2,043,900	18.02	18.30	17.89	18.00	00:00:00
2014-05-21	1,476,300	18.14	18.14	17.65	17.78	00:00:00
2014-05-22	1,119,800	17.52	18.30	17.52	18.30	00:00:00
2014-05-23	879,700	18.28	18.32	17.87	18.08	00:00:00
2014-05-26	422,500	18.17	18.34	17.96	18.23	00:00:00
2014-05-27	881,300	18.35	18.50	17.68	17.70	00:00:00
2014-05-28	1,366,500	17.76	18.17	17.61	18.11	00:00:00
2014-05-29	1,246,600	18.19	18.30	17.91	18.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>