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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-11-05	0	0.58	1.83	0.58	0.58	00:00:00
2001-11-06	0	0.58	0.96	0.58	0.58	00:00:00
2001-11-07	0	0.58	0.96	0.58	0.58	00:00:00
2001-11-08	0	0.58	0.86	0.58	0.58	00:00:00
2001-11-09	0	0.58	1.73	0.58	0.58	00:00:00
2001-11-12	0	0.58	0.86	0.58	0.58	00:00:00
2001-11-13	0	0.58	0.86	0.58	0.58	00:00:00
2001-11-14	0	0.58	0.86	0.58	0.58	00:00:00
2001-11-15	0	0.58	0.58	0.58	0.58	00:00:00
2001-11-16	0	0.58	0.86	0.58	0.58	00:00:00
2001-11-19	0	0.58	0.86	0.58	0.58	00:00:00
2001-11-20	0	0.58	0.86	0.58	0.58	00:00:00
2001-11-21	0	0.58	0.86	0.58	0.58	00:00:00
2001-11-22	0	0.59	0.86	0.59	0.59	00:00:00
2001-11-23	0	0.59	0.77	0.59	0.59	00:00:00
2001-11-26	0	0.59	0.77	0.59	0.59	00:00:00
2001-11-27	4,100	0.60	0.96	0.60	0.96	00:00:00
2001-11-28	0	0.96	1.06	0.96	0.96	00:00:00
2001-11-29	1,000	1.10	1.10	1.10	1.10	00:00:00
2001-11-30	0	0.60	1.73	0.60	0.60	00:00:00
2001-12-03	0	0.60	1.73	0.60	0.60	00:00:00
2001-12-04	0	0.61	1.44	0.61	0.61	00:00:00
2001-12-05	0	0.61	1.73	0.61	0.61	00:00:00
2001-12-06	0	0.67	1.73	0.67	0.67	00:00:00
2001-12-07	0	0.67	1.92	0.67	0.67	00:00:00
2001-12-10	0	0.64	1.92	0.64	0.64	00:00:00
2001-12-11	0	0.62	2.56	0.62	0.62	00:00:00
2001-12-12	0	0.62	2.56	0.62	0.62	00:00:00
2001-12-13	0	0.64	1.92	0.64	0.64	00:00:00
2001-12-14	0	0.63	2.56	0.63	0.63	00:00:00
2001-12-17	0	0.63	0.63	0.63	0.63	00:00:00
2001-12-18	0	0.67	1.92	0.67	0.67	00:00:00
2001-12-19	0	0.67	0.67	0.67	0.67	00:00:00
2001-12-20	0	0.67	0.67	0.67	0.67	00:00:00
2001-12-21	0	0.67	0.67	0.67	0.67	00:00:00
2001-12-24	0	0.67	0.67	0.67	0.67	00:00:00
2001-12-25	0	0.67	0.67	0.67	0.67	00:00:00
2001-12-26	1,000	1.32	1.32	1.32	1.32	00:00:00
2001-12-27	0	0.64	1.92	0.64	0.64	00:00:00
2001-12-28	1,000	1.59	1.59	1.59	1.59	00:00:00
2001-12-31	0	1.59	1.59	1.59	1.59	00:00:00
2002-01-01	0	1.59	1.59	1.59	1.59	00:00:00
2002-01-02	0	1.59	1.59	1.59	1.59	00:00:00
2002-01-03	0	0.58	1.92	0.58	0.58	00:00:00
2002-01-04	0	0.65	1.83	0.65	0.65	00:00:00
2002-01-07	0	0.65	1.83	0.65	0.65	00:00:00
2002-01-08	0	0.67	1.83	0.67	0.67	00:00:00
2002-01-09	0	0.65	1.83	0.65	0.65	00:00:00
2002-01-10	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-11	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-14	0	0.65	1.54	0.65	0.65	00:00:00
2002-01-15	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-16	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-17	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-18	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-21	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-22	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-23	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-24	0	0.65	1.73	0.65	0.65	00:00:00
2002-01-25	0	0.65	0.65	0.65	0.65	00:00:00
2002-01-28	0	0.65	1.59	0.65	0.65	00:00:00
2002-01-29	0	0.65	1.59	0.65	0.65	00:00:00
2002-01-30	0	0.65	1.59	0.65	0.65	00:00:00
2002-01-31	0	0.65	1.59	0.65	0.65	00:00:00
2002-02-01	0	0.65	1.59	0.65	0.65	00:00:00
2002-02-04	0	0.63	1.59	0.63	0.63	00:00:00
2002-02-05	0	0.61	1.73	0.61	0.61	00:00:00
2002-02-06	0	0.63	1.44	0.63	0.63	00:00:00
2002-02-07	0	0.63	1.44	0.63	0.63	00:00:00
2002-02-08	0	0.63	1.44	0.63	0.63	00:00:00
2002-02-11	0	0.63	0.63	0.63	0.63	00:00:00
2002-02-12	0	0.63	0.63	0.63	0.63	00:00:00
2002-02-13	0	0.63	1.44	0.63	0.63	00:00:00
2002-02-14	0	0.61	1.34	0.61	0.61	00:00:00
2002-02-15	0	0.61	1.44	0.61	0.61	00:00:00
2002-02-18	0	0.63	1.44	0.63	0.63	00:00:00
2002-02-19	0	0.63	1.44	0.63	0.63	00:00:00
2002-02-20	0	0.64	1.44	0.64	0.64	00:00:00
2002-02-21	0	0.64	1.44	0.64	0.64	00:00:00
2002-02-22	0	0.64	1.44	0.64	0.64	00:00:00
2002-02-25	0	0.64	1.44	0.64	0.64	00:00:00
2002-02-26	0	0.64	1.44	0.64	0.64	00:00:00
2002-02-27	0	0.64	1.44	0.64	0.64	00:00:00
2002-02-28	0	0.64	0.64	0.64	0.64	00:00:00
2002-03-01	0	0.64	1.44	0.64	0.64	00:00:00
2002-03-04	0	0.64	1.44	0.64	0.64	00:00:00
2002-03-05	0	0.64	1.44	0.64	0.64	00:00:00
2002-03-06	0	0.64	1.44	0.64	0.64	00:00:00
2002-03-07	0	0.64	1.44	0.64	0.64	00:00:00
2002-03-08	0	0.64	1.44	0.64	0.64	00:00:00
2002-03-11	0	0.58	1.44	0.58	0.58	00:00:00
2002-03-12	0	0.74	1.44	0.74	0.74	00:00:00
2002-03-13	0	0.64	1.44	0.64	0.64	00:00:00
2002-03-14	0	0.64	1.44	0.64	0.64	00:00:00
2002-03-15	0	0.64	1.44	0.64	0.64	00:00:00
2002-03-18	3,100	1.21	1.21	1.21	1.21	00:00:00
2002-03-19	4,100	1.20	1.20	1.20	1.20	00:00:00
2002-03-20	0	0.77	1.19	0.77	0.77	00:00:00
2002-03-21	0	0.63	1.19	0.63	0.63	00:00:00
2002-03-22	0	0.64	1.19	0.64	0.64	00:00:00
2002-03-25	0	0.74	1.15	0.74	0.74	00:00:00
2002-03-26	0	0.74	1.15	0.74	0.74	00:00:00
2002-03-27	0	0.74	1.15	0.74	0.74	00:00:00
2002-03-28	0	0.64	1.15	0.64	0.64	00:00:00
2002-03-29	0	0.64	0.64	0.64	0.64	00:00:00
2002-04-01	0	0.74	1.15	0.74	0.74	00:00:00
2002-04-02	0	0.74	1.15	0.74	0.74	00:00:00
2002-04-03	0	0.63	1.20	0.63	0.63	00:00:00
2002-04-04	0	0.64	1.15	0.64	0.64	00:00:00
2002-04-05	0	0.64	1.15	0.64	0.64	00:00:00
2002-04-08	0	0.74	1.15	0.74	0.74	00:00:00
2002-04-09	0	0.74	1.15	0.74	0.74	00:00:00
2002-04-10	3,100	0.97	0.97	0.97	0.97	00:00:00
2002-04-11	1,000	1.06	1.06	1.06	1.06	00:00:00
2002-04-12	0	0.74	0.96	0.74	0.74	00:00:00
2002-04-15	0	0.77	0.94	0.77	0.77	00:00:00
2002-04-16	0	0.77	1.15	0.77	0.77	00:00:00
2002-04-17	0	0.82	1.15	0.82	0.82	00:00:00
2002-04-18	0	0.82	1.15	0.82	0.82	00:00:00
2002-04-19	0	0.75	1.15	0.75	0.75	00:00:00
2002-04-22	0	0.58	1.15	0.58	0.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>