|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 0.53 | 1.20 | 0.53 | 0.53 | 00:00:00 | | 2000-01-04 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-01-05 | 0 | 0.62 | 1.20 | 0.62 | 0.62 | 00:00:00 | | 2000-01-06 | 0 | 0.58 | 1.20 | 0.58 | 0.58 | 00:00:00 | | 2000-01-07 | 3,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-01-10 | 4,100 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-01-11 | 3,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-01-12 | 0 | 0.61 | 1.20 | 0.61 | 0.61 | 00:00:00 | | 2000-01-13 | 0 | 0.61 | 1.20 | 0.61 | 0.61 | 00:00:00 | | 2000-01-14 | 0 | 0.61 | 1.20 | 0.61 | 0.61 | 00:00:00 | | 2000-01-17 | 0 | 0.62 | 1.20 | 0.62 | 0.62 | 00:00:00 | | 2000-01-18 | 0 | 0.61 | 1.20 | 0.61 | 0.61 | 00:00:00 | | 2000-01-19 | 0 | 0.61 | 1.20 | 0.61 | 0.61 | 00:00:00 | | 2000-01-20 | 0 | 0.61 | 1.20 | 0.61 | 0.61 | 00:00:00 | | 2000-01-21 | 0 | 0.61 | 1.20 | 0.61 | 0.61 | 00:00:00 | | 2000-01-24 | 0 | 0.62 | 1.20 | 0.62 | 0.62 | 00:00:00 | | 2000-01-25 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-01-26 | 0 | 0.67 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2000-01-27 | 4,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-01-28 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-01-31 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-02-01 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-02-02 | 0 | 0.63 | 1.92 | 0.63 | 0.63 | 00:00:00 | | 2000-02-03 | 0 | 0.61 | 1.83 | 0.61 | 0.61 | 00:00:00 | | 2000-02-04 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-07 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-08 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-09 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-10 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-11 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-14 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-15 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-16 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-17 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-18 | 0 | 0.60 | 1.63 | 0.60 | 0.60 | 00:00:00 | | 2000-02-21 | 0 | 0.61 | 2.11 | 0.61 | 0.61 | 00:00:00 | | 2000-02-22 | 0 | 0.61 | 1.63 | 0.61 | 0.61 | 00:00:00 | | 2000-02-23 | 0 | 0.61 | 1.63 | 0.61 | 0.61 | 00:00:00 | | 2000-02-24 | 0 | 0.61 | 1.63 | 0.61 | 0.61 | 00:00:00 | | 2000-02-25 | 0 | 0.61 | 1.63 | 0.61 | 0.61 | 00:00:00 | | 2000-02-28 | 0 | 0.61 | 1.63 | 0.61 | 0.61 | 00:00:00 | | 2000-02-29 | 0 | 0.61 | 1.63 | 0.61 | 0.61 | 00:00:00 | | 2000-03-01 | 37,400 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2000-03-02 | 0 | 1.27 | 1.63 | 1.27 | 1.27 | 00:00:00 | | 2000-03-03 | 5,200 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2000-03-06 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-03-07 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-03-08 | 0 | 0.60 | 1.63 | 0.60 | 0.60 | 00:00:00 | | 2000-03-09 | 0 | 0.60 | 1.63 | 0.60 | 0.60 | 00:00:00 | | 2000-03-10 | 0 | 0.60 | 1.63 | 0.60 | 0.60 | 00:00:00 | | 2000-03-13 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2000-03-14 | 0 | 0.60 | 1.30 | 0.60 | 0.60 | 00:00:00 | | 2000-03-15 | 0 | 0.60 | 1.30 | 0.60 | 0.60 | 00:00:00 | | 2000-03-16 | 0 | 0.60 | 1.30 | 0.60 | 0.60 | 00:00:00 | | 2000-03-17 | 0 | 0.60 | 1.27 | 0.60 | 0.60 | 00:00:00 | | 2000-03-20 | 0 | 0.60 | 1.27 | 0.60 | 0.60 | 00:00:00 | | 2000-03-21 | 0 | 0.60 | 1.27 | 0.60 | 0.60 | 00:00:00 | | 2000-03-22 | 60,300 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-03-23 | 0 | 1.25 | 2.11 | 1.25 | 1.25 | 00:00:00 | | 2000-03-24 | 0 | 0.60 | 2.11 | 0.60 | 0.60 | 00:00:00 | | 2000-03-27 | 0 | 0.60 | 2.11 | 0.60 | 0.60 | 00:00:00 | | 2000-03-28 | 0 | 0.96 | 1.25 | 0.96 | 0.96 | 00:00:00 | | 2000-03-29 | 0 | 0.96 | 1.25 | 0.96 | 0.96 | 00:00:00 | | 2000-03-30 | 0 | 0.96 | 1.25 | 0.96 | 0.96 | 00:00:00 | | 2000-03-31 | 0 | 0.96 | 1.24 | 0.96 | 0.96 | 00:00:00 | | 2000-04-03 | 0 | 0.60 | 1.25 | 0.60 | 0.60 | 00:00:00 | | 2000-04-04 | 0 | 0.60 | 1.25 | 0.60 | 0.60 | 00:00:00 | | 2000-04-05 | 0 | 0.96 | 1.24 | 0.96 | 0.96 | 00:00:00 | | 2000-04-06 | 0 | 0.96 | 1.24 | 0.96 | 0.96 | 00:00:00 | | 2000-04-07 | 0 | 0.96 | 1.24 | 0.96 | 0.96 | 00:00:00 | | 2000-04-10 | 0 | 0.96 | 1.24 | 0.96 | 0.96 | 00:00:00 | | 2000-04-11 | 0 | 0.96 | 1.24 | 0.96 | 0.96 | 00:00:00 | | 2000-04-12 | 20,800 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2000-04-13 | 0 | 0.96 | 2.11 | 0.96 | 0.96 | 00:00:00 | | 2000-04-14 | 16,600 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-04-17 | 15,600 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-04-18 | 11,400 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-04-19 | 0 | 1.24 | 2.11 | 1.24 | 1.24 | 00:00:00 | | 2000-04-20 | 0 | 1.24 | 2.11 | 1.24 | 1.24 | 00:00:00 | | 2000-04-21 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2000-04-24 | 0 | 1.24 | 2.11 | 1.24 | 1.24 | 00:00:00 | | 2000-04-25 | 0 | 1.24 | 2.11 | 1.24 | 1.24 | 00:00:00 | | 2000-04-26 | 0 | 1.24 | 2.11 | 1.24 | 1.24 | 00:00:00 | | 2000-04-27 | 0 | 1.24 | 2.11 | 1.24 | 1.24 | 00:00:00 | | 2000-04-28 | 0 | 1.30 | 1.73 | 1.30 | 1.30 | 00:00:00 | | 2000-05-01 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-05-02 | 0 | 0.97 | 1.73 | 0.97 | 0.97 | 00:00:00 | | 2000-05-03 | 0 | 0.97 | 2.11 | 0.97 | 0.97 | 00:00:00 | | 2000-05-04 | 0 | 0.97 | 2.11 | 0.97 | 0.97 | 00:00:00 | | 2000-05-05 | 0 | 0.97 | 2.11 | 0.97 | 0.97 | 00:00:00 | | 2000-05-08 | 0 | 0.62 | 2.11 | 0.62 | 0.62 | 00:00:00 | | 2000-05-09 | 0 | 0.67 | 1.44 | 0.67 | 0.67 | 00:00:00 | | 2000-05-10 | 0 | 1.25 | 1.44 | 1.25 | 1.25 | 00:00:00 | | 2000-05-11 | 0 | 0.67 | 1.44 | 0.67 | 0.67 | 00:00:00 | | 2000-05-12 | 0 | 0.67 | 1.25 | 0.67 | 0.67 | 00:00:00 | | 2000-05-15 | 0 | 0.67 | 1.25 | 0.67 | 0.67 | 00:00:00 | | 2000-05-16 | 4,100 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-05-17 | 0 | 0.67 | 1.44 | 0.67 | 0.67 | 00:00:00 | | 2000-05-18 | 0 | 0.58 | 2.11 | 0.58 | 0.58 | 00:00:00 | | 2000-05-19 | 8,300 | 1.25 | 1.44 | 1.25 | 1.44 | 00:00:00 | | 2000-05-22 | 0 | 0.67 | 1.54 | 0.67 | 0.67 | 00:00:00 | | 2000-05-23 | 0 | 0.67 | 1.54 | 0.67 | 0.67 | 00:00:00 | | 2000-05-24 | 0 | 0.67 | 1.44 | 0.67 | 0.67 | 00:00:00 | | 2000-05-25 | 0 | 0.67 | 1.44 | 0.67 | 0.67 | 00:00:00 | | 2000-05-26 | 0 | 0.67 | 1.44 | 0.67 | 0.67 | 00:00:00 | | 2000-05-29 | 0 | 0.67 | 1.44 | 0.67 | 0.67 | 00:00:00 | | 2000-05-30 | 1,000 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2000-05-31 | 3,100 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2000-06-01 | 0 | 1.26 | 2.11 | 1.26 | 1.26 | 00:00:00 | | 2000-06-02 | 0 | 1.27 | 2.11 | 1.27 | 1.27 | 00:00:00 | | 2000-06-05 | 0 | 1.26 | 2.11 | 1.26 | 1.26 | 00:00:00 | | 2000-06-06 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2000-06-07 | 0 | 1.26 | 2.11 | 1.26 | 1.26 | 00:00:00 | | 2000-06-08 | 0 | 1.26 | 2.11 | 1.26 | 1.26 | 00:00:00 | | 2000-06-09 | 3,100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-06-12 | 0 | 1.26 | 2.11 | 1.26 | 1.26 | 00:00:00 | | 2000-06-13 | 0 | 1.26 | 2.11 | 1.26 | 1.26 | 00:00:00 | | 2000-06-14 | 0 | 1.26 | 2.11 | 1.26 | 1.26 | 00:00:00 | | 2000-06-15 | 0 | 1.26 | 2.11 | 1.26 | 1.26 | 00:00:00 | | 2000-06-16 | 1,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-06-19 | 0 | 1.26 | 1.44 | 1.26 | 1.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
