|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-01 | 1,51 | 3.000 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-02 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-03 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-04 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-07 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-08 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-09 | 1,51 | 3.000 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-10 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-11 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-14 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-15 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-16 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-17 | 1,51 | 3.000 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-18 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-21 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-22 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-23 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-24 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-25 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-28 | 1,51 | 0 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2005-11-29 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-11-30 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-01 | 1,45 | 0 | 2,00 | 1,45 | 1,45 | 00:00:00 | | 2005-12-02 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-05 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-06 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-07 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-08 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-09 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-12 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-13 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-14 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-15 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-16 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-19 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-20 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-21 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-22 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-23 | 1,45 | 3.000 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-26 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-27 | 1,45 | 0 | 2,00 | 1,45 | 1,45 | 00:00:00 | | 2005-12-28 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2005-12-29 | 1,45 | 0 | 2,00 | 1,45 | 1,45 | 00:00:00 | | 2005-12-30 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2006-01-02 | 1,49 | 11.000 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2006-01-03 | 1,45 | 0 | 2,00 | 1,45 | 1,45 | 00:00:00 | | 2006-01-04 | 1,45 | 0 | 2,00 | 1,45 | 1,45 | 00:00:00 | | 2006-01-05 | 1,50 | 0 | 2,00 | 1,50 | 1,50 | 00:00:00 | | 2006-01-06 | 28,43 | 111.400 | 28,60 | 28,22 | 28,49 | 00:00:00 | | 2006-01-09 | 28,05 | 426.100 | 28,50 | 27,60 | 28,50 | 00:00:00 | | 2006-01-10 | 28,05 | 331.500 | 28,08 | 27,56 | 28,05 | 00:00:00 | | 2006-01-11 | 29,50 | 477.100 | 29,84 | 28,30 | 28,39 | 00:00:00 | | 2006-01-12 | 30,00 | 233.600 | 30,00 | 29,40 | 29,85 | 00:00:00 | | 2006-01-13 | 30,50 | 550.500 | 30,53 | 29,95 | 29,95 | 00:00:00 | | 2006-01-16 | 30,60 | 456.600 | 30,71 | 30,41 | 30,50 | 00:00:00 | | 2006-01-17 | 30,30 | 259.500 | 30,60 | 30,00 | 30,60 | 00:00:00 | | 2006-01-18 | 30,37 | 349.300 | 30,50 | 29,50 | 29,90 | 00:00:00 | | 2006-01-19 | 30,33 | 256.100 | 30,90 | 30,33 | 30,80 | 00:00:00 | | 2006-01-20 | 30,61 | 298.000 | 31,70 | 30,00 | 30,45 | 00:00:00 | | 2006-01-23 | 30,25 | 96.500 | 31,00 | 30,15 | 30,70 | 00:00:00 | | 2006-01-24 | 30,50 | 263.400 | 30,99 | 30,08 | 30,51 | 00:00:00 | | 2006-01-25 | 30,50 | 0 | 30,50 | 30,50 | 30,50 | 00:00:00 | | 2006-01-26 | 30,98 | 118.100 | 31,05 | 30,71 | 31,05 | 00:00:00 | | 2006-01-27 | 30,76 | 76.300 | 31,20 | 30,50 | 31,00 | 00:00:00 | | 2006-01-30 | 31,29 | 148.100 | 31,29 | 30,15 | 30,95 | 00:00:00 | | 2006-01-31 | 31,25 | 168.700 | 31,50 | 31,00 | 31,50 | 00:00:00 | | 2006-02-01 | 31,00 | 167.700 | 31,40 | 30,60 | 31,40 | 00:00:00 | | 2006-02-02 | 30,50 | 175.300 | 31,00 | 30,50 | 31,00 | 00:00:00 | | 2006-02-03 | 30,27 | 326.900 | 30,70 | 29,78 | 30,70 | 00:00:00 | | 2006-02-06 | 30,05 | 107.700 | 31,00 | 30,05 | 30,20 | 00:00:00 | | 2006-02-07 | 29,90 | 120.600 | 30,50 | 29,61 | 30,10 | 00:00:00 | | 2006-02-08 | 29,67 | 425.400 | 30,00 | 29,20 | 29,85 | 00:00:00 | | 2006-02-09 | 29,98 | 238.000 | 30,00 | 29,75 | 30,00 | 00:00:00 | | 2006-02-10 | 30,60 | 406.700 | 30,60 | 30,00 | 30,00 | 00:00:00 | | 2006-02-13 | 31,00 | 87.000 | 31,20 | 30,20 | 30,40 | 00:00:00 | | 2006-02-14 | 30,50 | 128.700 | 31,60 | 30,50 | 31,30 | 00:00:00 | | 2006-02-15 | 29,90 | 133.100 | 30,60 | 29,50 | 30,50 | 00:00:00 | | 2006-02-16 | 29,15 | 593.000 | 30,50 | 28,80 | 29,00 | 00:00:00 | | 2006-02-17 | 30,39 | 260.600 | 31,00 | 29,00 | 29,20 | 00:00:00 | | 2006-02-20 | 30,32 | 42.900 | 30,55 | 30,25 | 30,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
