|
 CPFL ENERGIA-ON - [Ticker: CPFE3.SA] |     | | Última Transacción | 26,000 | Hora de Cotización | 2018-11-28 - 00:00:00 | | Variación | +0,310 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,130 | Mínimo | 25,510 | | Volumen | 967.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,510 x 0 - 27,530 x 0 | Yield | | | Cierre Anterior | 25,690 | PER | 0,00% | | Apertura | 25,690 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CPFE3.SA desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 1,24 | 0 | 2,11 | 1,24 | 1,24 | 00:00:00 | | 2000-04-25 | 1,24 | 0 | 2,11 | 1,24 | 1,24 | 00:00:00 | | 2000-04-26 | 1,24 | 0 | 2,11 | 1,24 | 1,24 | 00:00:00 | | 2000-04-27 | 1,24 | 0 | 2,11 | 1,24 | 1,24 | 00:00:00 | | 2000-04-28 | 1,30 | 0 | 1,73 | 1,30 | 1,30 | 00:00:00 | | 2000-05-01 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-05-02 | 0,97 | 0 | 1,73 | 0,97 | 0,97 | 00:00:00 | | 2000-05-03 | 0,97 | 0 | 2,11 | 0,97 | 0,97 | 00:00:00 | | 2000-05-04 | 0,97 | 0 | 2,11 | 0,97 | 0,97 | 00:00:00 | | 2000-05-05 | 0,97 | 0 | 2,11 | 0,97 | 0,97 | 00:00:00 | | 2000-05-08 | 0,62 | 0 | 2,11 | 0,62 | 0,62 | 00:00:00 | | 2000-05-09 | 0,67 | 0 | 1,44 | 0,67 | 0,67 | 00:00:00 | | 2000-05-10 | 1,25 | 0 | 1,44 | 1,25 | 1,25 | 00:00:00 | | 2000-05-11 | 0,67 | 0 | 1,44 | 0,67 | 0,67 | 00:00:00 | | 2000-05-12 | 0,67 | 0 | 1,25 | 0,67 | 0,67 | 00:00:00 | | 2000-05-15 | 0,67 | 0 | 1,25 | 0,67 | 0,67 | 00:00:00 | | 2000-05-16 | 1,25 | 4.100 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-05-17 | 0,67 | 0 | 1,44 | 0,67 | 0,67 | 00:00:00 | | 2000-05-18 | 0,58 | 0 | 2,11 | 0,58 | 0,58 | 00:00:00 | | 2000-05-19 | 1,44 | 8.300 | 1,44 | 1,25 | 1,25 | 00:00:00 | | 2000-05-22 | 0,67 | 0 | 1,54 | 0,67 | 0,67 | 00:00:00 | | 2000-05-23 | 0,67 | 0 | 1,54 | 0,67 | 0,67 | 00:00:00 | | 2000-05-24 | 0,67 | 0 | 1,44 | 0,67 | 0,67 | 00:00:00 | | 2000-05-25 | 0,67 | 0 | 1,44 | 0,67 | 0,67 | 00:00:00 | | 2000-05-26 | 0,67 | 0 | 1,44 | 0,67 | 0,67 | 00:00:00 | | 2000-05-29 | 0,67 | 0 | 1,44 | 0,67 | 0,67 | 00:00:00 | | 2000-05-30 | 1,31 | 1.000 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-05-31 | 1,31 | 3.100 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2000-06-01 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-02 | 1,27 | 0 | 2,11 | 1,27 | 1,27 | 00:00:00 | | 2000-06-05 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-06 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2000-06-07 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-08 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-09 | 1,30 | 3.100 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-06-12 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-13 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-14 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-15 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-16 | 1,30 | 1.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-06-19 | 1,26 | 0 | 1,44 | 1,26 | 1,26 | 00:00:00 | | 2000-06-20 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-21 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-22 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2000-06-23 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-26 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-27 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-28 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-29 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-06-30 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-03 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-04 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-05 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-06 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-07 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-10 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-11 | 1,60 | 7.200 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2000-07-12 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-13 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-14 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-17 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-18 | 1,26 | 0 | 2,11 | 1,26 | 1,26 | 00:00:00 | | 2000-07-19 | 1,26 | 0 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2000-07-20 | 1,30 | 4.100 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-07-21 | 1,30 | 0 | 2,11 | 1,30 | 1,30 | 00:00:00 | | 2000-07-24 | 1,30 | 0 | 2,11 | 1,30 | 1,30 | 00:00:00 | | 2000-07-25 | 1,30 | 0 | 2,11 | 1,30 | 1,30 | 00:00:00 | | 2000-07-26 | 1,30 | 0 | 2,11 | 1,30 | 1,30 | 00:00:00 | | 2000-07-27 | 1,30 | 0 | 2,11 | 1,30 | 1,30 | 00:00:00 | | 2000-07-28 | 1,30 | 0 | 2,11 | 1,30 | 1,30 | 00:00:00 | | 2000-07-31 | 1,30 | 0 | 2,11 | 1,30 | 1,30 | 00:00:00 | | 2000-08-01 | 1,30 | 0 | 2,11 | 1,30 | 1,30 | 00:00:00 | | 2000-08-02 | 1,30 | 0 | 2,11 | 1,30 | 1,30 | 00:00:00 | | 2000-08-03 | 1,30 | 3.100 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2000-08-04 | 1,34 | 1.000 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2000-08-07 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-08 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-09 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-10 | 1,44 | 4.100 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2000-08-11 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-14 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
