|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 30,32 | 42.900 | 30,55 | 30,25 | 30,30 | 00:00:00 | | 2006-02-21 | 29,65 | 179.300 | 30,88 | 29,65 | 30,50 | 00:00:00 | | 2006-02-22 | 30,30 | 100.700 | 30,95 | 29,70 | 29,70 | 00:00:00 | | 2006-02-23 | 30,92 | 174.200 | 31,20 | 29,90 | 29,90 | 00:00:00 | | 2006-02-24 | 32,00 | 350.900 | 32,30 | 30,90 | 30,90 | 00:00:00 | | 2006-02-27 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2006-02-28 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2006-03-01 | 33,30 | 237.000 | 33,55 | 32,01 | 32,01 | 00:00:00 | | 2006-03-02 | 32,80 | 350.000 | 33,40 | 32,75 | 33,40 | 00:00:00 | | 2006-03-03 | 33,20 | 179.000 | 33,39 | 32,51 | 32,60 | 00:00:00 | | 2006-03-06 | 31,95 | 289.300 | 33,30 | 31,62 | 33,20 | 00:00:00 | | 2006-03-07 | 31,25 | 126.500 | 32,00 | 31,10 | 32,00 | 00:00:00 | | 2006-03-08 | 30,70 | 120.300 | 31,26 | 30,46 | 31,25 | 00:00:00 | | 2006-03-09 | 30,22 | 143.800 | 32,10 | 30,22 | 32,09 | 00:00:00 | | 2006-03-10 | 30,30 | 158.700 | 31,00 | 30,10 | 31,00 | 00:00:00 | | 2006-03-13 | 30,30 | 173.800 | 30,80 | 30,06 | 30,40 | 00:00:00 | | 2006-03-14 | 31,02 | 285.800 | 31,50 | 30,40 | 30,40 | 00:00:00 | | 2006-03-15 | 31,35 | 450.400 | 31,60 | 31,00 | 31,00 | 00:00:00 | | 2006-03-16 | 30,99 | 211.300 | 31,90 | 30,70 | 31,90 | 00:00:00 | | 2006-03-17 | 30,82 | 89.200 | 31,05 | 30,65 | 30,99 | 00:00:00 | | 2006-03-20 | 31,30 | 58.600 | 31,50 | 30,84 | 30,84 | 00:00:00 | | 2006-03-21 | 31,50 | 269.500 | 31,78 | 31,00 | 31,50 | 00:00:00 | | 2006-03-22 | 31,50 | 67.500 | 31,50 | 31,25 | 31,38 | 00:00:00 | | 2006-03-23 | 31,50 | 57.000 | 31,56 | 31,10 | 31,10 | 00:00:00 | | 2006-03-24 | 31,21 | 136.800 | 31,70 | 31,21 | 31,50 | 00:00:00 | | 2006-03-27 | 31,25 | 251.200 | 31,50 | 30,85 | 31,20 | 00:00:00 | | 2006-03-28 | 31,62 | 176.000 | 32,49 | 30,91 | 30,91 | 00:00:00 | | 2006-03-29 | 31,40 | 181.500 | 32,00 | 31,15 | 31,42 | 00:00:00 | | 2006-03-30 | 31,20 | 490.300 | 31,60 | 31,20 | 31,45 | 00:00:00 | | 2006-03-31 | 30,40 | 94.700 | 31,50 | 30,18 | 31,30 | 00:00:00 | | 2006-04-03 | 30,38 | 118.400 | 30,79 | 30,38 | 30,50 | 00:00:00 | | 2006-04-04 | 31,60 | 420.100 | 31,69 | 30,70 | 30,80 | 00:00:00 | | 2006-04-05 | 31,55 | 287.500 | 31,75 | 30,84 | 30,84 | 00:00:00 | | 2006-04-06 | 31,30 | 378.300 | 31,80 | 31,19 | 31,80 | 00:00:00 | | 2006-04-07 | 31,40 | 401.100 | 31,60 | 31,30 | 31,45 | 00:00:00 | | 2006-04-10 | 31,50 | 128.800 | 31,85 | 31,40 | 31,80 | 00:00:00 | | 2006-04-11 | 30,80 | 71.900 | 31,60 | 30,63 | 31,47 | 00:00:00 | | 2006-04-12 | 31,19 | 119.900 | 31,30 | 30,50 | 31,20 | 00:00:00 | | 2006-04-13 | 31,00 | 78.400 | 31,35 | 31,00 | 31,30 | 00:00:00 | | 2006-04-14 | 31,00 | 0 | 31,00 | 31,00 | 31,00 | 00:00:00 | | 2006-04-17 | 30,80 | 120.200 | 31,40 | 30,80 | 31,11 | 00:00:00 | | 2006-04-18 | 31,35 | 129.200 | 31,50 | 31,11 | 31,11 | 00:00:00 | | 2006-04-19 | 30,70 | 102.500 | 31,50 | 30,55 | 31,45 | 00:00:00 | | 2006-04-20 | 30,91 | 92.600 | 31,39 | 30,80 | 30,90 | 00:00:00 | | 2006-04-21 | 30,91 | 0 | 30,91 | 30,91 | 30,91 | 00:00:00 | | 2006-04-24 | 30,99 | 200.700 | 31,30 | 30,73 | 30,80 | 00:00:00 | | 2006-04-25 | 30,95 | 102.900 | 31,29 | 30,69 | 31,06 | 00:00:00 | | 2006-04-26 | 30,65 | 150.200 | 31,20 | 30,65 | 31,20 | 00:00:00 | | 2006-04-27 | 29,30 | 769.300 | 30,50 | 28,20 | 30,50 | 00:00:00 | | 2006-04-28 | 29,62 | 637.200 | 30,00 | 29,01 | 29,63 | 00:00:00 | | 2006-05-01 | 29,62 | 0 | 29,62 | 29,62 | 29,62 | 00:00:00 | | 2006-05-02 | 30,25 | 191.000 | 30,40 | 29,62 | 29,62 | 00:00:00 | | 2006-05-03 | 31,16 | 324.200 | 31,60 | 30,24 | 30,25 | 00:00:00 | | 2006-05-04 | 31,21 | 219.100 | 31,55 | 30,75 | 31,40 | 00:00:00 | | 2006-05-05 | 32,25 | 568.400 | 32,30 | 31,20 | 31,20 | 00:00:00 | | 2006-05-08 | 33,00 | 664.900 | 33,30 | 32,00 | 32,31 | 00:00:00 | | 2006-05-09 | 33,64 | 454.300 | 34,74 | 32,66 | 33,00 | 00:00:00 | | 2006-05-10 | 34,21 | 1.124.000 | 34,74 | 33,60 | 33,70 | 00:00:00 | | 2006-05-11 | 33,20 | 284.600 | 35,32 | 33,20 | 34,80 | 00:00:00 | | 2006-05-12 | 32,86 | 169.500 | 33,08 | 32,33 | 33,00 | 00:00:00 | | 2006-05-15 | 32,12 | 169.500 | 32,90 | 31,70 | 32,90 | 00:00:00 | | 2006-05-16 | 31,70 | 200.300 | 32,90 | 31,39 | 32,85 | 00:00:00 | | 2006-05-17 | 31,06 | 135.700 | 31,60 | 30,00 | 31,60 | 00:00:00 | | 2006-05-18 | 31,00 | 137.500 | 31,45 | 30,12 | 31,20 | 00:00:00 | | 2006-05-19 | 31,20 | 272.000 | 32,05 | 31,00 | 31,51 | 00:00:00 | | 2006-05-22 | 29,00 | 306.500 | 31,20 | 29,00 | 31,20 | 00:00:00 | | 2006-05-23 | 28,30 | 361.600 | 30,97 | 28,26 | 29,85 | 00:00:00 | | 2006-05-24 | 28,00 | 138.000 | 29,00 | 27,03 | 28,51 | 00:00:00 | | 2006-05-25 | 29,10 | 189.200 | 29,36 | 28,30 | 28,30 | 00:00:00 | | 2006-05-26 | 29,11 | 196.600 | 29,80 | 29,10 | 29,50 | 00:00:00 | | 2006-05-29 | 29,50 | 63.100 | 30,00 | 29,20 | 29,85 | 00:00:00 | | 2006-05-30 | 28,51 | 151.900 | 29,31 | 28,15 | 29,31 | 00:00:00 | | 2006-05-31 | 28,65 | 93.000 | 29,06 | 28,10 | 28,51 | 00:00:00 | | 2006-06-01 | 29,34 | 68.600 | 29,50 | 28,50 | 29,10 | 00:00:00 | | 2006-06-02 | 30,00 | 362.800 | 30,29 | 29,60 | 29,90 | 00:00:00 | | 2006-06-05 | 29,40 | 107.300 | 30,17 | 29,39 | 29,80 | 00:00:00 | | 2006-06-06 | 29,10 | 84.700 | 29,41 | 28,80 | 29,41 | 00:00:00 | | 2006-06-07 | 28,50 | 110.400 | 29,27 | 28,50 | 29,20 | 00:00:00 | | 2006-06-08 | 27,96 | 246.900 | 28,80 | 27,62 | 28,40 | 00:00:00 | | 2006-06-09 | 28,50 | 348.300 | 28,50 | 27,91 | 28,50 | 00:00:00 | | 2006-06-12 | 27,93 | 253.800 | 28,54 | 27,70 | 28,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
