|
 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 | | 2014-05-29 | 1,246,600 | 18.19 | 18.30 | 17.91 | 18.30 | 00:00:00 | | 2014-05-30 | 4,590,900 | 18.08 | 18.56 | 17.87 | 18.32 | 00:00:00 | | 2014-06-02 | 1,100,000 | 18.05 | 18.70 | 18.01 | 18.35 | 00:00:00 | | 2014-06-03 | 756,500 | 18.45 | 18.49 | 18.08 | 18.40 | 00:00:00 | | 2014-06-04 | 754,200 | 18.35 | 18.50 | 18.11 | 18.46 | 00:00:00 | | 2014-06-05 | 651,500 | 18.59 | 18.68 | 18.45 | 18.57 | 00:00:00 | | 2014-06-06 | 1,362,300 | 18.82 | 19.50 | 18.79 | 19.49 | 00:00:00 | | 2014-06-09 | 1,629,300 | 19.40 | 20.30 | 19.12 | 20.20 | 00:00:00 | | 2014-06-10 | 1,534,100 | 20.26 | 20.60 | 20.03 | 20.23 | 00:00:00 | | 2014-06-11 | 1,293,700 | 20.59 | 20.65 | 20.19 | 20.56 | 00:00:00 | | 2014-06-12 | 0 | 20.56 | 20.56 | 20.56 | 20.56 | 00:00:00 | | 2014-06-13 | 1,324,600 | 20.46 | 20.75 | 20.01 | 20.34 | 00:00:00 | | 2014-06-16 | 1,081,100 | 19.90 | 20.30 | 19.84 | 20.21 | 00:00:00 | | 2014-06-17 | 544,200 | 20.50 | 20.50 | 20.12 | 20.20 | 00:00:00 | | 2014-06-18 | 923,900 | 20.26 | 20.87 | 20.22 | 20.83 | 00:00:00 | | 2014-06-19 | 0 | 20.83 | 20.83 | 20.83 | 20.83 | 00:00:00 | | 2014-06-20 | 1,110,000 | 20.48 | 20.85 | 20.27 | 20.48 | 00:00:00 | | 2014-06-23 | 366,400 | 20.50 | 20.66 | 19.90 | 20.01 | 00:00:00 | | 2014-06-24 | 626,600 | 20.00 | 20.40 | 19.93 | 20.20 | 00:00:00 | | 2014-06-25 | 1,627,800 | 20.21 | 20.63 | 20.11 | 20.36 | 00:00:00 | | 2014-06-26 | 365,600 | 20.48 | 20.50 | 20.08 | 20.22 | 00:00:00 | | 2014-06-27 | 294,400 | 20.11 | 20.33 | 19.89 | 20.17 | 00:00:00 | | 2014-06-30 | 928,200 | 20.11 | 20.33 | 19.79 | 20.33 | 00:00:00 | | 2014-07-04 | 79,900 | 19.92 | 20.15 | 19.80 | 20.08 | 00:00:00 | | 2014-07-07 | 522,300 | 19.81 | 20.20 | 19.72 | 20.03 | 00:00:00 | | 2014-07-08 | 357,300 | 19.90 | 20.15 | 19.86 | 20.01 | 00:00:00 | | 2014-07-21 | 1,026,700 | 20.37 | 20.87 | 20.18 | 20.84 | 00:00:00 | | 2014-07-25 | 803,100 | 21.18 | 21.18 | 20.67 | 20.67 | 00:00:00 | | 2014-07-29 | 651,100 | 21.09 | 21.09 | 20.42 | 20.42 | 00:00:00 | | 2014-07-30 | 601,600 | 20.56 | 20.71 | 20.31 | 20.37 | 00:00:00 | | 2014-07-31 | 1,001,600 | 20.16 | 20.16 | 19.70 | 19.80 | 00:00:00 | | 2014-08-01 | 545,600 | 19.65 | 20.28 | 19.27 | 20.20 | 00:00:00 | | 2014-08-04 | 519,600 | 20.29 | 20.45 | 20.02 | 20.45 | 00:00:00 | | 2014-08-05 | 491,800 | 20.31 | 20.44 | 19.80 | 19.90 | 00:00:00 | | 2014-08-06 | 609,100 | 19.80 | 19.98 | 19.51 | 19.74 | 00:00:00 | | 2014-08-08 | 950,300 | 19.68 | 20.17 | 19.55 | 20.07 | 00:00:00 | | 2014-08-12 | 462,200 | 20.41 | 20.41 | 20.13 | 20.13 | 00:00:00 | | 2014-08-15 | 610,600 | 20.27 | 20.77 | 20.27 | 20.49 | 00:00:00 | | 2014-08-19 | 1,160,600 | 20.90 | 21.20 | 20.86 | 21.06 | 00:00:00 | | 2014-08-20 | 1,176,300 | 21.19 | 21.99 | 20.92 | 21.96 | 00:00:00 | | 2014-08-22 | 582,700 | 22.04 | 22.27 | 21.73 | 22.10 | 00:00:00 | | 2014-08-28 | 893,900 | 22.76 | 22.98 | 22.40 | 22.50 | 00:00:00 | | 2014-08-29 | 2,274,700 | 22.73 | 22.83 | 22.50 | 22.82 | 00:00:00 | | 2014-09-01 | 557,700 | 22.80 | 23.00 | 22.37 | 22.51 | 00:00:00 | | 2014-09-02 | 831,200 | 22.78 | 22.80 | 22.17 | 22.31 | 00:00:00 | | 2014-09-03 | 1,230,000 | 22.19 | 22.45 | 21.96 | 22.27 | 00:00:00 | | 2014-09-04 | 825,100 | 22.11 | 22.53 | 21.91 | 22.00 | 00:00:00 | | 2014-09-05 | 669,300 | 21.56 | 21.77 | 21.33 | 21.33 | 00:00:00 | | 2014-09-08 | 808,700 | 21.59 | 21.68 | 20.69 | 20.70 | 00:00:00 | | 2014-09-09 | 974,400 | 20.26 | 20.61 | 20.04 | 20.16 | 00:00:00 | | 2014-09-10 | 1,541,200 | 20.02 | 20.31 | 19.70 | 20.11 | 00:00:00 | | 2014-09-15 | 692,200 | 19.66 | 19.76 | 19.34 | 19.69 | 00:00:00 | | 2014-09-19 | 1,626,700 | 19.60 | 20.30 | 19.54 | 20.29 | 00:00:00 | | 2014-09-22 | 968,000 | 19.92 | 19.95 | 19.24 | 19.49 | 00:00:00 | | 2014-09-24 | 745,300 | 19.34 | 19.66 | 19.20 | 19.48 | 00:00:00 | | 2014-10-13 | 1,159,700 | 19.97 | 20.44 | 19.45 | 20.17 | 00:00:00 | | 2014-10-14 | 749,900 | 20.28 | 20.37 | 19.59 | 19.97 | 00:00:00 | | 2014-10-15 | 1,616,500 | 19.59 | 19.79 | 18.79 | 19.19 | 00:00:00 | | 2014-10-21 | 1,707,200 | 18.42 | 18.42 | 18.42 | 18.42 | 00:00:00 | | 2014-10-22 | 1,093,800 | 18.38 | 18.77 | 18.12 | 18.40 | 00:00:00 | | 2014-10-24 | 1,695,400 | 17.16 | 18.53 | 16.90 | 18.00 | 00:00:00 | | 2014-10-27 | 3,251,600 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | | 2014-11-03 | 1,401,500 | 18.60 | 18.65 | 17.59 | 18.04 | 00:00:00 | | 2014-11-04 | 823,000 | 18.04 | 18.53 | 17.74 | 18.44 | 00:00:00 | | 2014-11-05 | 949,000 | 18.15 | 18.54 | 17.93 | 18.17 | 00:00:00 | | 2014-11-06 | 706,000 | 18.23 | 18.30 | 17.66 | 18.08 | 00:00:00 | | 2014-11-07 | 703,600 | 18.03 | 18.62 | 17.94 | 18.47 | 00:00:00 | | 2014-11-10 | 475,300 | 18.69 | 18.78 | 18.01 | 18.18 | 00:00:00 | | 2014-11-11 | 480,600 | 18.05 | 18.52 | 18.00 | 18.31 | 00:00:00 | | 2014-11-12 | 887,400 | 18.30 | 18.65 | 18.00 | 18.34 | 00:00:00 | | 2014-11-13 | 688,900 | 18.40 | 18.45 | 17.89 | 17.99 | 00:00:00 | | 2014-11-14 | 1,213,200 | 17.50 | 18.20 | 17.28 | 17.93 | 00:00:00 | | 2014-11-20 | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 00:00:00 | | 2014-11-21 | 2,212,800 | 18.94 | 20.22 | 18.92 | 20.11 | 00:00:00 | | 2014-11-24 | 1,392,100 | 20.63 | 20.64 | 19.61 | 19.85 | 00:00:00 | | 2014-11-25 | 1,550,300 | 19.99 | 20.48 | 19.21 | 19.30 | 00:00:00 | | 2014-11-26 | 897,800 | 19.49 | 19.67 | 19.09 | 19.40 | 00:00:00 | | 2014-11-27 | 503,900 | 19.36 | 20.08 | 19.26 | 19.57 | 00:00:00 | | 2014-11-28 | 884,500 | 19.40 | 20.13 | 19.40 | 19.48 | 00:00:00 | | 2014-12-02 | 27,792,600 | 18.54 | 19.10 | 18.24 | 18.97 | 00:00:00 | | 2014-12-03 | 567,700 | 18.90 | 19.27 | 18.68 | 19.08 | 00:00:00 | | 2014-12-09 | 580,300 | 18.20 | 18.54 | 18.09 | 18.52 | 00:00:00 | | 2014-12-10 | 836,400 | 18.34 | 18.91 | 18.34 | 18.80 | 00:00:00 | | 2014-12-12 | 959,800 | 18.73 | 19.01 | 18.15 | 18.22 | 00:00:00 | | 2014-12-18 | 977,800 | 17.87 | 18.50 | 17.44 | 17.59 | 00:00:00 | | 2014-12-19 | 904,200 | 17.27 | 18.13 | 17.27 | 18.09 | 00:00:00 | | 2014-12-23 | 716,700 | 18.10 | 18.42 | 17.96 | 18.41 | 00:00:00 | | 2014-12-24 | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 00:00:00 | | 2014-12-25 | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 00:00:00 | | 2014-12-26 | 387,400 | 18.32 | 18.94 | 18.31 | 18.47 | 00:00:00 | | 2014-12-30 | 806,700 | 18.84 | 18.98 | 18.49 | 18.49 | 00:00:00 | | 2014-12-31 | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | | 2015-01-01 | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 00:00:00 | | 2015-01-02 | 969,900 | 18.49 | 18.51 | 17.50 | 17.63 | 00:00:00 | | 2015-01-05 | 1,214,300 | 17.40 | 17.65 | 17.23 | 17.55 | 00:00:00 | | 2015-01-06 | 739,100 | 17.72 | 18.06 | 17.41 | 17.92 | 00:00:00 | | 2015-01-07 | 1,143,200 | 17.91 | 18.85 | 17.74 | 18.48 | 00:00:00 | | 2015-01-09 | 2,551,500 | 18.94 | 18.94 | 17.64 | 17.72 | 00:00:00 | | 2015-01-12 | 882,200 | 17.54 | 17.89 | 17.31 | 17.59 | 00:00:00 | | 2015-01-13 | 1,667,200 | 17.56 | 18.29 | 17.56 | 18.14 | 00:00:00 | | 2015-01-14 | 1,936,700 | 17.85 | 19.06 | 17.82 | 18.72 | 00:00:00 | | 2015-01-15 | 1,490,600 | 18.69 | 19.14 | 18.18 | 18.24 | 00:00:00 | | 2015-01-16 | 863,400 | 18.22 | 19.23 | 18.15 | 18.90 | 00:00:00 | | 2015-01-21 | 2,438,200 | 17.15 | 17.83 | 16.90 | 17.79 | 00:00:00 | | 2015-01-22 | 1,855,300 | 17.90 | 17.90 | 17.05 | 17.23 | 00:00:00 | | 2015-01-23 | 2,077,800 | 17.90 | 17.90 | 16.41 | 16.56 | 00:00:00 | | 2015-01-26 | 1,753,000 | 16.56 | 16.88 | 16.12 | 16.71 | 00:00:00 | | 2015-02-02 | 1,854,000 | 16.95 | 18.36 | 16.76 | 18.35 | 00:00:00 | | 2015-02-03 | 1,715,800 | 18.46 | 18.78 | 17.39 | 18.16 | 00:00:00 | | 2015-02-04 | 1,283,200 | 18.05 | 18.13 | 17.47 | 17.61 | 00:00:00 | | 2015-02-05 | 805,600 | 17.30 | 17.82 | 17.30 | 17.49 | 00:00:00 | | 2015-02-06 | 1,016,200 | 17.40 | 17.74 | 17.12 | 17.62 | 00:00:00 | | 2015-02-09 | 1,022,700 | 17.59 | 18.42 | 17.45 | 18.07 | 00:00:00 | | 2015-02-10 | 974,600 | 17.73 | 18.13 | 17.43 | 17.43 | 00:00:00 | | 2015-02-11 | 1,488,900 | 17.31 | 17.83 | 17.21 | 17.31 | 00:00:00 | | 2015-02-12 | 1,567,900 | 17.68 | 18.20 | 17.42 | 18.20 | 00:00:00 | | 2015-02-13 | 1,307,500 | 17.86 | 18.45 | 17.73 | 18.40 | 00:00:00 | | 2015-02-16 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2015-02-17 | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 00:00:00 | | 2015-02-18 | 1,330,400 | 18.70 | 18.70 | 18.25 | 18.42 | 00:00:00 | | 2015-02-19 | 921,200 | 18.17 | 18.61 | 18.17 | 18.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
