|
 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 2024-05-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-02 | 28,00 | 163.900 | 28,34 | 28,00 | 28,00 | 00:00:00 | | 2006-10-03 | 28,12 | 250.800 | 28,55 | 28,11 | 28,50 | 00:00:00 | | 2006-10-04 | 28,21 | 566.400 | 28,50 | 28,03 | 28,09 | 00:00:00 | | 2006-10-05 | 28,85 | 493.200 | 29,13 | 28,50 | 28,50 | 00:00:00 | | 2006-10-06 | 28,80 | 239.400 | 29,00 | 28,50 | 29,00 | 00:00:00 | | 2006-10-09 | 29,00 | 1.100 | 29,00 | 28,80 | 28,85 | 00:00:00 | | 2006-10-10 | 28,95 | 133.900 | 29,08 | 28,65 | 28,75 | 00:00:00 | | 2006-10-11 | 29,00 | 295.000 | 29,35 | 28,70 | 28,95 | 00:00:00 | | 2006-10-12 | 29,00 | 0 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2006-10-13 | 29,00 | 169.200 | 29,63 | 28,80 | 29,30 | 00:00:00 | | 2006-10-16 | 28,88 | 349.600 | 29,11 | 28,76 | 29,00 | 00:00:00 | | 2006-10-17 | 28,30 | 294.300 | 29,00 | 28,11 | 28,95 | 00:00:00 | | 2006-10-18 | 27,50 | 472.000 | 28,85 | 27,40 | 28,85 | 00:00:00 | | 2006-10-19 | 27,35 | 725.800 | 27,88 | 27,30 | 27,85 | 00:00:00 | | 2006-10-20 | 27,30 | 351.300 | 27,60 | 27,09 | 27,50 | 00:00:00 | | 2006-10-23 | 27,67 | 696.800 | 27,67 | 27,27 | 27,30 | 00:00:00 | | 2006-10-24 | 27,60 | 935.100 | 28,00 | 27,60 | 27,75 | 00:00:00 | | 2006-10-25 | 27,45 | 393.200 | 27,77 | 27,29 | 27,70 | 00:00:00 | | 2006-10-26 | 27,20 | 856.700 | 27,60 | 27,00 | 27,10 | 00:00:00 | | 2006-10-27 | 27,00 | 415.900 | 27,47 | 26,90 | 26,94 | 00:00:00 | | 2006-10-30 | 27,33 | 342.700 | 27,50 | 26,91 | 27,20 | 00:00:00 | | 2006-10-31 | 27,20 | 569.600 | 27,90 | 26,99 | 27,50 | 00:00:00 | | 2006-11-01 | 27,14 | 407.400 | 27,64 | 27,14 | 27,50 | 00:00:00 | | 2006-11-02 | 27,14 | 0 | 27,14 | 27,14 | 27,14 | 00:00:00 | | 2006-11-03 | 27,60 | 479.400 | 27,70 | 27,40 | 27,43 | 00:00:00 | | 2006-11-06 | 28,22 | 538.100 | 28,40 | 27,77 | 27,77 | 00:00:00 | | 2006-11-07 | 28,00 | 430.300 | 28,50 | 27,92 | 28,35 | 00:00:00 | | 2006-11-08 | 28,00 | 373.400 | 28,09 | 27,50 | 28,08 | 00:00:00 | | 2006-11-09 | 28,15 | 615.400 | 28,38 | 27,90 | 28,30 | 00:00:00 | | 2006-11-10 | 28,35 | 669.500 | 28,90 | 28,06 | 28,65 | 00:00:00 | | 2006-11-13 | 28,61 | 617.800 | 28,65 | 28,10 | 28,49 | 00:00:00 | | 2006-11-14 | 29,30 | 639.000 | 29,32 | 28,66 | 28,80 | 00:00:00 | | 2006-11-15 | 29,30 | 0 | 29,30 | 29,30 | 29,30 | 00:00:00 | | 2006-11-16 | 29,40 | 876.100 | 29,70 | 29,35 | 29,35 | 00:00:00 | | 2006-11-17 | 29,20 | 287.800 | 29,37 | 28,82 | 29,37 | 00:00:00 | | 2006-11-20 | 29,20 | 0 | 29,20 | 29,20 | 29,20 | 00:00:00 | | 2006-11-21 | 29,00 | 182.400 | 29,20 | 28,83 | 29,20 | 00:00:00 | | 2006-11-22 | 29,10 | 490.900 | 29,55 | 29,01 | 29,01 | 00:00:00 | | 2006-11-23 | 29,23 | 165.800 | 29,47 | 29,02 | 29,30 | 00:00:00 | | 2006-11-24 | 28,94 | 271.500 | 29,16 | 28,80 | 29,14 | 00:00:00 | | 2006-11-27 | 28,50 | 347.700 | 28,95 | 28,40 | 28,92 | 00:00:00 | | 2006-11-28 | 28,12 | 370.800 | 28,60 | 28,00 | 28,60 | 00:00:00 | | 2006-11-29 | 28,40 | 289.500 | 28,85 | 28,40 | 28,70 | 00:00:00 | | 2006-11-30 | 28,40 | 200.900 | 28,80 | 28,35 | 28,80 | 00:00:00 | | 2006-12-01 | 28,20 | 366.100 | 28,65 | 28,09 | 28,35 | 00:00:00 | | 2006-12-04 | 28,63 | 336.000 | 28,71 | 28,40 | 28,40 | 00:00:00 | | 2006-12-05 | 29,10 | 406.300 | 29,35 | 28,53 | 28,60 | 00:00:00 | | 2006-12-06 | 29,15 | 257.700 | 29,40 | 28,91 | 29,40 | 00:00:00 | | 2006-12-07 | 29,62 | 401.800 | 29,72 | 29,18 | 29,18 | 00:00:00 | | 2006-12-08 | 29,10 | 269.400 | 29,66 | 29,07 | 29,47 | 00:00:00 | | 2006-12-11 | 29,75 | 486.800 | 29,97 | 29,30 | 29,30 | 00:00:00 | | 2006-12-12 | 29,85 | 775.200 | 30,35 | 29,70 | 29,70 | 00:00:00 | | 2006-12-13 | 30,05 | 314.000 | 30,20 | 29,70 | 29,90 | 00:00:00 | | 2006-12-14 | 30,50 | 435.900 | 30,77 | 30,15 | 30,15 | 00:00:00 | | 2006-12-15 | 30,35 | 506.600 | 31,44 | 30,25 | 30,70 | 00:00:00 | | 2006-12-18 | 30,35 | 303.500 | 31,00 | 30,07 | 30,50 | 00:00:00 | | 2006-12-19 | 29,84 | 635.400 | 30,20 | 29,61 | 30,00 | 00:00:00 | | 2006-12-20 | 29,45 | 422.900 | 30,30 | 29,40 | 30,10 | 00:00:00 | | 2006-12-21 | 29,11 | 314.500 | 29,84 | 29,00 | 29,51 | 00:00:00 | | 2006-12-22 | 29,26 | 137.900 | 29,68 | 29,10 | 29,50 | 00:00:00 | | 2006-12-25 | 29,26 | 0 | 29,26 | 29,26 | 29,26 | 00:00:00 | | 2006-12-26 | 29,30 | 451.600 | 29,60 | 29,25 | 29,60 | 00:00:00 | | 2006-12-27 | 29,45 | 664.000 | 29,77 | 29,28 | 29,30 | 00:00:00 | | 2006-12-28 | 30,00 | 887.400 | 30,00 | 29,46 | 29,46 | 00:00:00 | | 2006-12-29 | 30,00 | 0 | 30,00 | 30,00 | 30,00 | 00:00:00 | | 2007-01-01 | 30,00 | 0 | 30,00 | 30,00 | 30,00 | 00:00:00 | | 2007-01-02 | 30,09 | 478.400 | 30,70 | 30,00 | 30,05 | 00:00:00 | | 2007-01-03 | 29,49 | 765.100 | 30,42 | 29,36 | 30,19 | 00:00:00 | | 2007-01-04 | 29,05 | 327.500 | 29,50 | 29,05 | 29,49 | 00:00:00 | | 2007-01-05 | 27,80 | 842.000 | 29,29 | 27,80 | 29,05 | 00:00:00 | | 2007-01-08 | 28,54 | 663.300 | 28,74 | 28,08 | 28,20 | 00:00:00 | | 2007-01-09 | 28,63 | 514.000 | 28,89 | 28,20 | 28,89 | 00:00:00 | | 2007-01-10 | 28,40 | 465.200 | 28,55 | 28,10 | 28,45 | 00:00:00 | | 2007-01-11 | 28,65 | 187.200 | 29,00 | 28,40 | 28,44 | 00:00:00 | | 2007-01-12 | 28,50 | 236.800 | 29,06 | 28,44 | 28,70 | 00:00:00 | | 2007-01-15 | 28,16 | 164.200 | 28,95 | 28,15 | 28,61 | 00:00:00 | | 2007-01-16 | 28,54 | 407.300 | 28,65 | 27,95 | 28,16 | 00:00:00 | | 2007-01-17 | 28,27 | 328.400 | 28,50 | 28,00 | 28,50 | 00:00:00 | | 2007-01-18 | 28,10 | 602.100 | 28,84 | 28,10 | 28,45 | 00:00:00 | | 2007-01-19 | 28,00 | 554.500 | 28,34 | 27,60 | 28,34 | 00:00:00 | | 2007-01-22 | 28,01 | 519.600 | 28,55 | 27,78 | 28,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
