|
 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 | | 2018-04-12 | 225,500 | 24.50 | 24.55 | 24.30 | 24.50 | 00:00:00 | | 2018-04-13 | 468,200 | 24.41 | 24.64 | 24.31 | 24.45 | 00:00:00 | | 2018-04-16 | 220,900 | 24.51 | 24.55 | 24.22 | 24.27 | 00:00:00 | | 2018-04-17 | 126,700 | 24.28 | 24.46 | 24.20 | 24.34 | 00:00:00 | | 2018-04-18 | 233,300 | 24.40 | 24.60 | 24.36 | 24.44 | 00:00:00 | | 2018-04-19 | 213,900 | 24.44 | 24.45 | 24.23 | 24.30 | 00:00:00 | | 2018-04-20 | 305,500 | 24.23 | 24.65 | 24.08 | 24.20 | 00:00:00 | | 2018-04-23 | 150,900 | 24.04 | 24.23 | 24.00 | 24.10 | 00:00:00 | | 2018-04-24 | 127,200 | 24.23 | 24.23 | 24.00 | 24.12 | 00:00:00 | | 2018-04-25 | 159,700 | 24.07 | 24.07 | 23.75 | 23.93 | 00:00:00 | | 2018-04-26 | 380,200 | 23.83 | 24.44 | 23.83 | 24.29 | 00:00:00 | | 2018-04-27 | 218,700 | 24.49 | 24.57 | 24.35 | 24.53 | 00:00:00 | | 2018-04-30 | 381,700 | 24.25 | 24.25 | 23.85 | 24.19 | 00:00:00 | | 2018-05-21 | 480,100 | 21.90 | 22.02 | 21.30 | 21.63 | 00:00:00 | | 2018-05-22 | 571,300 | 21.85 | 22.40 | 21.72 | 22.40 | 00:00:00 | | 2018-05-23 | 353,400 | 22.31 | 22.58 | 22.03 | 22.24 | 00:00:00 | | 2018-05-24 | 749,800 | 22.01 | 22.87 | 21.91 | 22.87 | 00:00:00 | | 2018-05-25 | 447,800 | 22.95 | 23.00 | 22.55 | 22.75 | 00:00:00 | | 2018-05-28 | 106,000 | 22.75 | 22.75 | 22.01 | 22.07 | 00:00:00 | | 2018-05-30 | 752,500 | 22.28 | 22.90 | 22.02 | 22.90 | 00:00:00 | | 2018-06-01 | 521,500 | 23.00 | 23.61 | 22.51 | 23.61 | 00:00:00 | | 2018-06-04 | 238,100 | 23.80 | 23.90 | 23.30 | 23.69 | 00:00:00 | | 2018-06-05 | 468,600 | 23.43 | 23.85 | 23.17 | 23.30 | 00:00:00 | | 2018-06-06 | 89,800 | 23.36 | 23.36 | 23.02 | 23.04 | 00:00:00 | | 2018-06-07 | 680,300 | 22.95 | 23.07 | 21.75 | 22.39 | 00:00:00 | | 2018-06-08 | 368,100 | 22.61 | 22.75 | 22.00 | 22.40 | 00:00:00 | | 2018-06-11 | 297,100 | 22.20 | 22.50 | 22.03 | 22.31 | 00:00:00 | | 2018-06-12 | 232,700 | 22.04 | 22.38 | 22.04 | 22.17 | 00:00:00 | | 2018-06-13 | 344,200 | 22.04 | 22.46 | 21.81 | 22.10 | 00:00:00 | | 2018-06-14 | 245,400 | 21.97 | 22.29 | 21.81 | 21.86 | 00:00:00 | | 2018-06-15 | 111,800 | 21.99 | 22.10 | 21.53 | 21.57 | 00:00:00 | | 2018-06-18 | 291,000 | 21.50 | 22.09 | 21.29 | 21.85 | 00:00:00 | | 2018-06-19 | 381,900 | 21.86 | 22.27 | 21.72 | 22.05 | 00:00:00 | | 2018-06-20 | 2,143,100 | 22.32 | 22.32 | 21.85 | 22.15 | 00:00:00 | | 2018-06-21 | 189,200 | 22.00 | 22.19 | 21.85 | 22.09 | 00:00:00 | | 2018-06-22 | 38,900 | 21.83 | 22.04 | 21.77 | 21.84 | 00:00:00 | | 2018-06-25 | 115,300 | 22.00 | 22.00 | 21.70 | 21.80 | 00:00:00 | | 2018-06-26 | 88,900 | 22.00 | 22.00 | 21.63 | 21.74 | 00:00:00 | | 2018-06-27 | 63,000 | 21.51 | 21.81 | 21.50 | 21.53 | 00:00:00 | | 2018-06-28 | 327,900 | 21.45 | 21.75 | 21.44 | 21.47 | 00:00:00 | | 2018-06-29 | 138,700 | 21.73 | 21.73 | 21.30 | 21.58 | 00:00:00 | | 2018-07-02 | 49,800 | 21.65 | 21.66 | 21.40 | 21.50 | 00:00:00 | | 2018-07-03 | 41,700 | 21.53 | 21.81 | 21.48 | 21.76 | 00:00:00 | | 2018-07-04 | 16,500 | 21.45 | 21.60 | 21.40 | 21.60 | 00:00:00 | | 2018-07-05 | 341,600 | 21.90 | 22.36 | 21.68 | 21.83 | 00:00:00 | | 2018-07-06 | 195,600 | 21.69 | 22.20 | 21.69 | 21.94 | 00:00:00 | | 2018-07-09 | 0 | 21.94 | 21.94 | 21.94 | 21.94 | 00:00:00 | | 2018-07-10 | 594,200 | 22.00 | 22.00 | 21.61 | 21.66 | 00:00:00 | | 2018-07-11 | 183,700 | 21.70 | 21.90 | 21.54 | 21.72 | 00:00:00 | | 2018-07-12 | 306,700 | 21.71 | 22.00 | 21.49 | 21.90 | 00:00:00 | | 2018-07-13 | 182,200 | 21.95 | 22.19 | 21.66 | 22.05 | 00:00:00 | | 2018-07-16 | 157,800 | 21.97 | 22.10 | 21.82 | 22.09 | 00:00:00 | | 2018-07-17 | 230,500 | 22.07 | 22.40 | 21.92 | 22.31 | 00:00:00 | | 2018-07-18 | 159,600 | 22.28 | 22.40 | 22.18 | 22.23 | 00:00:00 | | 2018-07-19 | 312,400 | 22.14 | 22.29 | 22.05 | 22.24 | 00:00:00 | | 2018-07-20 | 350,800 | 22.43 | 22.64 | 22.25 | 22.29 | 00:00:00 | | 2018-07-23 | 132,500 | 22.28 | 22.45 | 22.11 | 22.23 | 00:00:00 | | 2018-07-24 | 257,800 | 22.39 | 22.51 | 22.23 | 22.40 | 00:00:00 | | 2018-07-25 | 290,200 | 22.37 | 22.54 | 22.05 | 22.37 | 00:00:00 | | 2018-07-26 | 121,600 | 22.27 | 22.45 | 22.07 | 22.36 | 00:00:00 | | 2018-07-27 | 494,100 | 22.27 | 22.45 | 21.88 | 22.12 | 00:00:00 | | 2018-07-30 | 475,300 | 22.25 | 22.41 | 21.92 | 21.96 | 00:00:00 | | 2018-07-31 | 637,200 | 22.08 | 22.12 | 21.62 | 21.75 | 00:00:00 | | 2018-08-01 | 530,200 | 21.74 | 21.96 | 21.57 | 21.85 | 00:00:00 | | 2018-08-02 | 345,700 | 21.72 | 21.98 | 21.67 | 21.95 | 00:00:00 | | 2018-08-03 | 295,600 | 21.95 | 22.14 | 21.81 | 21.98 | 00:00:00 | | 2018-08-06 | 199,200 | 22.05 | 22.10 | 21.85 | 21.90 | 00:00:00 | | 2018-08-07 | 58,600 | 22.05 | 22.05 | 21.85 | 21.93 | 00:00:00 | | 2018-08-08 | 84,600 | 21.89 | 21.96 | 21.71 | 21.73 | 00:00:00 | | 2018-08-09 | 287,100 | 21.68 | 21.78 | 21.55 | 21.60 | 00:00:00 | | 2018-08-10 | 248,100 | 21.41 | 21.51 | 21.35 | 21.35 | 00:00:00 | | 2018-08-13 | 83,100 | 21.28 | 21.48 | 21.15 | 21.28 | 00:00:00 | | 2018-08-14 | 592,400 | 21.46 | 21.90 | 21.46 | 21.90 | 00:00:00 | | 2018-08-15 | 411,400 | 21.84 | 21.90 | 21.63 | 21.80 | 00:00:00 | | 2018-08-16 | 214,500 | 21.81 | 21.94 | 21.57 | 21.79 | 00:00:00 | | 2018-08-17 | 244,200 | 21.60 | 21.85 | 21.60 | 21.85 | 00:00:00 | | 2018-08-20 | 297,300 | 21.85 | 21.87 | 21.65 | 21.85 | 00:00:00 | | 2018-08-21 | 501,300 | 21.76 | 21.83 | 21.53 | 21.71 | 00:00:00 | | 2018-08-22 | 487,200 | 21.65 | 21.98 | 21.55 | 21.91 | 00:00:00 | | 2018-08-23 | 522,000 | 21.93 | 21.93 | 21.55 | 21.66 | 00:00:00 | | 2018-08-24 | 387,800 | 21.63 | 21.93 | 21.63 | 21.72 | 00:00:00 | | 2018-08-27 | 274,600 | 21.72 | 21.84 | 21.60 | 21.75 | 00:00:00 | | 2018-08-28 | 411,500 | 21.71 | 21.84 | 21.45 | 21.63 | 00:00:00 | | 2018-08-29 | 502,300 | 21.64 | 22.07 | 21.60 | 21.96 | 00:00:00 | | 2018-08-30 | 599,300 | 21.86 | 22.09 | 21.76 | 21.90 | 00:00:00 | | 2018-08-31 | 2,162,300 | 21.84 | 22.10 | 21.53 | 22.10 | 00:00:00 | | 2018-09-03 | 625,000 | 22.00 | 23.21 | 21.89 | 23.00 | 00:00:00 | | 2018-09-04 | 155,800 | 22.99 | 23.19 | 22.75 | 23.10 | 00:00:00 | | 2018-09-05 | 561,000 | 22.70 | 23.49 | 22.59 | 23.28 | 00:00:00 | | 2018-09-06 | 275,300 | 23.31 | 23.50 | 23.00 | 23.23 | 00:00:00 | | 2018-09-10 | 355,700 | 23.45 | 23.55 | 23.04 | 23.31 | 00:00:00 | | 2018-09-11 | 508,200 | 23.26 | 23.31 | 23.00 | 23.20 | 00:00:00 | | 2018-09-12 | 576,300 | 23.21 | 23.52 | 23.16 | 23.49 | 00:00:00 | | 2018-09-13 | 680,600 | 23.73 | 24.28 | 23.53 | 24.28 | 00:00:00 | | 2018-09-14 | 497,300 | 24.24 | 24.39 | 23.72 | 24.08 | 00:00:00 | | 2018-09-17 | 366,600 | 24.19 | 24.19 | 23.77 | 23.98 | 00:00:00 | | 2018-09-18 | 519,300 | 23.98 | 24.04 | 23.46 | 23.72 | 00:00:00 | | 2018-09-19 | 216,900 | 23.65 | 23.71 | 23.35 | 23.64 | 00:00:00 | | 2018-09-20 | 219,100 | 23.68 | 23.87 | 23.59 | 23.85 | 00:00:00 | | 2018-09-21 | 423,100 | 23.91 | 24.10 | 23.60 | 23.76 | 00:00:00 | | 2018-09-24 | 285,700 | 23.82 | 23.82 | 23.41 | 23.70 | 00:00:00 | | 2018-09-25 | 362,900 | 23.60 | 23.83 | 23.34 | 23.73 | 00:00:00 | | 2018-09-26 | 199,500 | 23.80 | 23.81 | 23.50 | 23.81 | 00:00:00 | | 2018-09-27 | 185,000 | 23.78 | 23.95 | 23.72 | 23.79 | 00:00:00 | | 2018-09-28 | 545,700 | 23.65 | 24.12 | 23.38 | 23.87 | 00:00:00 | | 2018-10-01 | 207,700 | 23.84 | 23.98 | 23.50 | 23.67 | 00:00:00 | | 2018-10-02 | 34,600 | 23.74 | 23.90 | 23.74 | 23.86 | 00:00:00 | | 2018-10-04 | 869,800 | 24.88 | 25.71 | 24.50 | 25.50 | 00:00:00 | | 2018-10-05 | 1,219,200 | 25.60 | 25.74 | 25.36 | 25.53 | 00:00:00 | | 2018-10-10 | 374,900 | 24.81 | 24.81 | 23.90 | 24.33 | 00:00:00 | | 2018-10-11 | 603,200 | 24.71 | 24.89 | 24.42 | 24.77 | 00:00:00 | | 2018-10-15 | 244,500 | 24.86 | 25.40 | 24.53 | 25.15 | 00:00:00 | | 2018-10-16 | 247,900 | 25.37 | 25.59 | 25.21 | 25.40 | 00:00:00 | | 2018-10-17 | 580,000 | 25.20 | 25.81 | 25.02 | 25.81 | 00:00:00 | | 2018-10-18 | 665,800 | 25.75 | 25.93 | 25.05 | 25.30 | 00:00:00 | | 2018-10-19 | 364,900 | 25.98 | 25.98 | 25.12 | 25.30 | 00:00:00 | | 2018-10-22 | 366,700 | 25.77 | 25.77 | 25.10 | 25.30 | 00:00:00 | | 2018-10-23 | 346,000 | 25.21 | 25.35 | 24.93 | 25.07 | 00:00:00 | | 2018-10-24 | 265,900 | 25.23 | 25.31 | 24.82 | 25.00 | 00:00:00 | | 2018-10-25 | 263,300 | 25.01 | 25.26 | 24.95 | 25.00 | 00:00:00 | | 2018-10-26 | 272,200 | 25.16 | 25.30 | 24.90 | 25.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
