|
 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 | | 2016-01-12 | 1,332,800 | 14.35 | 14.60 | 13.98 | 14.07 | 00:00:00 | | 2016-01-13 | 1,495,200 | 14.29 | 14.38 | 14.06 | 14.25 | 00:00:00 | | 2016-01-18 | 775,200 | 14.19 | 14.21 | 13.85 | 13.90 | 00:00:00 | | 2016-01-26 | 1,224,900 | 14.85 | 14.97 | 14.35 | 14.42 | 00:00:00 | | 2016-02-01 | 1,667,100 | 15.94 | 16.59 | 15.94 | 16.49 | 00:00:00 | | 2016-02-02 | 1,294,000 | 16.17 | 16.45 | 15.88 | 15.88 | 00:00:00 | | 2016-02-08 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2016-02-09 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2016-02-10 | 941,900 | 16.59 | 16.68 | 16.20 | 16.57 | 00:00:00 | | 2016-02-11 | 1,523,500 | 16.33 | 16.46 | 15.82 | 16.00 | 00:00:00 | | 2016-02-12 | 1,131,600 | 16.28 | 16.30 | 15.62 | 15.91 | 00:00:00 | | 2016-02-16 | 1,955,000 | 15.93 | 16.34 | 15.78 | 15.86 | 00:00:00 | | 2016-02-18 | 1,644,700 | 16.45 | 17.38 | 16.45 | 16.85 | 00:00:00 | | 2016-02-19 | 897,900 | 16.59 | 16.79 | 16.32 | 16.47 | 00:00:00 | | 2016-02-26 | 1,608,900 | 17.20 | 17.39 | 16.22 | 16.29 | 00:00:00 | | 2016-03-04 | 3,310,800 | 17.52 | 17.99 | 17.41 | 17.68 | 00:00:00 | | 2016-03-07 | 1,720,100 | 17.92 | 17.94 | 17.28 | 17.55 | 00:00:00 | | 2016-03-09 | 2,990,200 | 18.05 | 18.88 | 18.05 | 18.61 | 00:00:00 | | 2016-03-10 | 3,799,400 | 18.90 | 19.35 | 18.13 | 18.84 | 00:00:00 | | 2016-03-11 | 3,834,600 | 18.77 | 18.97 | 18.34 | 18.75 | 00:00:00 | | 2016-03-14 | 1,342,100 | 18.75 | 18.89 | 18.38 | 18.47 | 00:00:00 | | 2016-03-15 | 1,715,800 | 18.19 | 18.19 | 17.27 | 17.54 | 00:00:00 | | 2016-03-16 | 946,100 | 17.36 | 18.38 | 17.36 | 18.17 | 00:00:00 | | 2016-03-17 | 1,872,400 | 18.82 | 19.44 | 18.46 | 19.35 | 00:00:00 | | 2016-03-22 | 1,577,700 | 19.27 | 19.57 | 19.08 | 19.18 | 00:00:00 | | 2016-03-23 | 1,574,600 | 18.99 | 19.19 | 18.54 | 18.72 | 00:00:00 | | 2016-03-28 | 1,348,400 | 19.81 | 20.33 | 19.40 | 20.18 | 00:00:00 | | 2016-03-29 | 2,947,900 | 20.28 | 20.43 | 19.72 | 20.30 | 00:00:00 | | 2016-03-30 | 1,678,100 | 20.49 | 20.49 | 19.76 | 19.91 | 00:00:00 | | 2016-04-04 | 954,300 | 19.42 | 19.85 | 18.94 | 19.15 | 00:00:00 | | 2016-04-05 | 1,532,800 | 18.96 | 19.56 | 18.96 | 19.25 | 00:00:00 | | 2016-04-06 | 1,131,800 | 18.96 | 19.37 | 18.22 | 18.43 | 00:00:00 | | 2016-04-11 | 1,008,400 | 19.29 | 19.59 | 18.83 | 18.83 | 00:00:00 | | 2016-04-12 | 1,871,900 | 18.87 | 19.40 | 18.83 | 19.26 | 00:00:00 | | 2016-04-13 | 1,982,100 | 19.74 | 20.05 | 19.52 | 19.65 | 00:00:00 | | 2016-04-14 | 2,602,400 | 19.61 | 19.77 | 18.94 | 19.15 | 00:00:00 | | 2016-04-15 | 1,337,700 | 19.34 | 19.82 | 19.16 | 19.51 | 00:00:00 | | 2016-04-19 | 1,274,200 | 19.97 | 20.04 | 19.70 | 19.89 | 00:00:00 | | 2016-04-20 | 3,690,100 | 19.66 | 20.00 | 19.58 | 19.78 | 00:00:00 | | 2016-04-21 | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 00:00:00 | | 2016-04-22 | 2,071,000 | 18.92 | 19.29 | 18.83 | 19.26 | 00:00:00 | | 2016-04-28 | 1,029,000 | 20.28 | 20.40 | 20.08 | 20.29 | 00:00:00 | | 2016-04-29 | 2,248,800 | 20.30 | 20.30 | 19.77 | 19.85 | 00:00:00 | | 2016-05-02 | 1,150,300 | 19.06 | 19.58 | 18.96 | 19.58 | 00:00:00 | | 2016-05-09 | 1,358,200 | 19.37 | 19.56 | 18.96 | 19.24 | 00:00:00 | | 2016-05-11 | 1,862,300 | 20.00 | 20.23 | 19.59 | 19.70 | 00:00:00 | | 2016-05-12 | 2,457,800 | 19.86 | 20.38 | 19.86 | 20.00 | 00:00:00 | | 2016-05-13 | 2,451,500 | 19.90 | 20.17 | 19.48 | 19.76 | 00:00:00 | | 2016-05-16 | 1,912,800 | 19.53 | 19.78 | 19.48 | 19.51 | 00:00:00 | | 2016-05-17 | 1,757,900 | 19.52 | 19.60 | 18.69 | 19.05 | 00:00:00 | | 2016-05-18 | 2,985,200 | 19.00 | 19.09 | 18.52 | 18.60 | 00:00:00 | | 2016-05-26 | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 00:00:00 | | 2016-05-27 | 1,101,400 | 18.04 | 18.59 | 18.04 | 18.36 | 00:00:00 | | 2016-06-06 | 1,394,900 | 19.30 | 19.30 | 18.82 | 19.00 | 00:00:00 | | 2016-06-09 | 2,639,400 | 19.80 | 19.80 | 19.49 | 19.64 | 00:00:00 | | 2016-06-10 | 1,135,600 | 19.59 | 19.60 | 19.13 | 19.19 | 00:00:00 | | 2016-06-16 | 2,385,400 | 19.69 | 20.24 | 19.26 | 20.05 | 00:00:00 | | 2016-06-21 | 2,085,500 | 20.35 | 20.81 | 19.94 | 20.81 | 00:00:00 | | 2016-06-22 | 2,960,700 | 20.81 | 21.25 | 20.46 | 20.46 | 00:00:00 | | 2016-06-23 | 4,162,400 | 20.61 | 20.64 | 20.36 | 20.45 | 00:00:00 | | 2016-07-05 | 6,218,000 | 22.30 | 22.45 | 21.64 | 22.16 | 00:00:00 | | 2016-07-06 | 1,813,000 | 22.16 | 22.19 | 21.76 | 22.10 | 00:00:00 | | 2016-07-07 | 1,981,400 | 22.17 | 22.50 | 21.96 | 22.50 | 00:00:00 | | 2016-07-12 | 2,152,900 | 22.60 | 22.60 | 22.29 | 22.35 | 00:00:00 | | 2016-07-14 | 2,217,100 | 22.67 | 22.67 | 22.32 | 22.50 | 00:00:00 | | 2016-07-15 | 1,275,600 | 22.49 | 22.61 | 22.41 | 22.61 | 00:00:00 | | 2016-07-18 | 2,722,900 | 22.61 | 22.80 | 22.09 | 22.44 | 00:00:00 | | 2016-07-19 | 1,876,300 | 22.35 | 22.69 | 22.35 | 22.59 | 00:00:00 | | 2016-07-20 | 4,037,000 | 22.45 | 22.77 | 22.45 | 22.55 | 00:00:00 | | 2016-08-05 | 1,545,500 | 22.81 | 22.95 | 22.46 | 22.60 | 00:00:00 | | 2016-08-11 | 1,145,500 | 22.36 | 22.88 | 22.32 | 22.87 | 00:00:00 | | 2016-08-12 | 906,700 | 22.97 | 23.39 | 22.67 | 22.83 | 00:00:00 | | 2016-08-15 | 1,807,300 | 23.01 | 23.45 | 23.01 | 23.35 | 00:00:00 | | 2016-08-16 | 1,111,000 | 23.16 | 23.48 | 23.15 | 23.22 | 00:00:00 | | 2016-08-17 | 1,630,700 | 23.40 | 23.43 | 22.72 | 23.31 | 00:00:00 | | 2016-08-23 | 2,055,400 | 23.16 | 23.28 | 22.80 | 22.96 | 00:00:00 | | 2016-08-24 | 681,000 | 22.80 | 23.17 | 22.79 | 23.04 | 00:00:00 | | 2016-08-25 | 942,400 | 22.93 | 23.15 | 22.83 | 23.02 | 00:00:00 | | 2016-08-26 | 1,254,200 | 23.02 | 23.48 | 22.80 | 22.95 | 00:00:00 | | 2016-08-29 | 607,700 | 23.14 | 23.25 | 22.88 | 23.17 | 00:00:00 | | 2016-08-31 | 2,003,400 | 23.22 | 23.60 | 23.04 | 23.25 | 00:00:00 | | 2016-09-01 | 1,557,100 | 23.30 | 23.57 | 23.30 | 23.55 | 00:00:00 | | 2016-09-06 | 905,900 | 23.97 | 24.14 | 23.83 | 24.01 | 00:00:00 | | 2016-09-07 | 0 | 24.01 | 24.01 | 24.01 | 24.01 | 00:00:00 | | 2016-09-08 | 1,870,500 | 24.20 | 24.20 | 23.77 | 23.95 | 00:00:00 | | 2016-09-15 | 931,700 | 23.77 | 24.05 | 23.70 | 24.00 | 00:00:00 | | 2016-09-16 | 1,011,100 | 23.80 | 24.05 | 23.74 | 24.04 | 00:00:00 | | 2016-09-20 | 1,777,200 | 24.10 | 24.35 | 24.00 | 24.19 | 00:00:00 | | 2016-09-21 | 1,573,700 | 24.30 | 24.45 | 24.07 | 24.32 | 00:00:00 | | 2016-09-22 | 5,872,500 | 24.49 | 24.55 | 24.14 | 24.30 | 00:00:00 | | 2016-09-23 | 1,261,900 | 24.20 | 24.35 | 24.20 | 24.30 | 00:00:00 | | 2016-09-30 | 1,639,600 | 24.27 | 24.33 | 24.13 | 24.19 | 00:00:00 | | 2016-10-03 | 1,255,100 | 24.07 | 24.32 | 24.05 | 24.23 | 00:00:00 | | 2016-10-10 | 1,593,600 | 24.15 | 24.30 | 24.13 | 24.29 | 00:00:00 | | 2016-10-17 | 1,533,400 | 24.22 | 24.30 | 24.15 | 24.26 | 00:00:00 | | 2016-11-07 | 1,898,300 | 24.13 | 24.23 | 24.03 | 24.14 | 00:00:00 | | 2016-11-08 | 2,227,700 | 24.08 | 24.17 | 24.00 | 24.08 | 00:00:00 | | 2016-11-10 | 15,606,700 | 24.00 | 24.09 | 23.54 | 23.84 | 00:00:00 | | 2016-11-11 | 3,526,700 | 23.60 | 23.75 | 23.20 | 23.64 | 00:00:00 | | 2016-11-15 | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 00:00:00 | | 2016-11-16 | 3,400,600 | 23.51 | 23.95 | 23.41 | 23.95 | 00:00:00 | | 2016-11-18 | 1,575,000 | 23.80 | 24.10 | 23.75 | 24.10 | 00:00:00 | | 2016-11-22 | 1,208,700 | 24.29 | 24.30 | 24.15 | 24.29 | 00:00:00 | | 2016-11-23 | 1,078,700 | 24.10 | 24.23 | 24.03 | 24.23 | 00:00:00 | | 2016-12-06 | 1,224,900 | 24.20 | 24.41 | 24.10 | 24.39 | 00:00:00 | | 2016-12-07 | 1,441,000 | 24.42 | 24.42 | 24.27 | 24.40 | 00:00:00 | | 2016-12-20 | 1,134,700 | 25.18 | 25.18 | 25.05 | 25.09 | 00:00:00 | | 2016-12-21 | 751,700 | 25.13 | 25.13 | 25.13 | 25.13 | 00:00:00 | | 2016-12-26 | 633,900 | 25.15 | 25.20 | 25.05 | 25.10 | 00:00:00 | | 2016-12-29 | 1,732,200 | 25.08 | 25.34 | 25.08 | 25.21 | 00:00:00 | | 2016-12-30 | 0 | 25.21 | 25.21 | 25.21 | 25.21 | 00:00:00 | | 2017-01-10 | 1,098,800 | 25.22 | 25.25 | 25.15 | 25.24 | 00:00:00 | | 2017-01-11 | 1,084,700 | 25.25 | 25.25 | 25.14 | 25.25 | 00:00:00 | | 2017-01-12 | 1,938,200 | 25.34 | 25.38 | 25.21 | 25.32 | 00:00:00 | | 2017-01-16 | 357,800 | 25.18 | 25.20 | 25.12 | 25.17 | 00:00:00 | | 2017-01-17 | 1,015,100 | 25.15 | 25.25 | 25.05 | 25.22 | 00:00:00 | | 2017-01-23 | 2,077,600 | 25.31 | 25.44 | 25.25 | 25.39 | 00:00:00 | | 2017-01-24 | 1,426,300 | 25.40 | 25.40 | 25.26 | 25.34 | 00:00:00 | | 2017-01-31 | 1,154,000 | 25.33 | 25.35 | 25.29 | 25.33 | 00:00:00 | | 2017-02-01 | 1,572,000 | 25.32 | 25.35 | 25.30 | 25.33 | 00:00:00 | | 2017-02-02 | 1,243,700 | 25.33 | 25.40 | 25.31 | 25.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
