|
 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 | | 2000-08-14 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-15 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-16 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-17 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-18 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-21 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-22 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-08-23 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-08-24 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-25 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-28 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-29 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-08-30 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-08-31 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-09-01 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-09-04 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-09-05 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-09-06 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-09-07 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2000-09-08 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-09-11 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-09-12 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-09-13 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-09-14 | 1,34 | 0 | 2,11 | 1,34 | 1,34 | 00:00:00 | | 2000-09-15 | 1,34 | 0 | 1,73 | 1,34 | 1,34 | 00:00:00 | | 2000-09-18 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-09-19 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-09-20 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-09-21 | 1,44 | 0 | 1,63 | 1,44 | 1,44 | 00:00:00 | | 2000-09-22 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-09-25 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2000-09-26 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2000-09-27 | 1,34 | 0 | 1,63 | 1,34 | 1,34 | 00:00:00 | | 2000-09-28 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2000-09-29 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2000-10-02 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2000-10-03 | 1,34 | 0 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2000-10-04 | 0,48 | 0 | 2,11 | 0,48 | 0,48 | 00:00:00 | | 2000-10-05 | 0,48 | 0 | 0,48 | 0,48 | 0,48 | 00:00:00 | | 2000-10-06 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-09 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-10 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-11 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-12 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-10-13 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-16 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-17 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-18 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-19 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-20 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-23 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-24 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-10-25 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-26 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-27 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-30 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-10-31 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-01 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-02 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-11-03 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-06 | 1,15 | 0 | 2,88 | 1,15 | 1,15 | 00:00:00 | | 2000-11-07 | 1,15 | 0 | 2,88 | 1,15 | 1,15 | 00:00:00 | | 2000-11-08 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-09 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-10 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-13 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-14 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-11-15 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-11-16 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-17 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-20 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-21 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-22 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-23 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-24 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-27 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-28 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-29 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-11-30 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2000-12-01 | 2,11 | 1.000 | 2,11 | 2,11 | 2,11 | 00:00:00 | | 2000-12-04 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
