|
 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 | | 2001-07-16 | 1,44 | 0 | 1,67 | 1,44 | 1,44 | 00:00:00 | | 2001-07-17 | 1,44 | 0 | 1,67 | 1,44 | 1,44 | 00:00:00 | | 2001-07-18 | 1,44 | 0 | 1,66 | 1,44 | 1,44 | 00:00:00 | | 2001-07-19 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-07-20 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-07-23 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-07-24 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-07-25 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-07-26 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-07-27 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-07-30 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-07-31 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-08-01 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-08-02 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-08-03 | 1,44 | 0 | 1,83 | 1,44 | 1,44 | 00:00:00 | | 2001-08-06 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-07 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-08 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-09 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-10 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-13 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-14 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-15 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-16 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-17 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-20 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-21 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-22 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-23 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-24 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2001-08-27 | 1,25 | 0 | 1,73 | 1,25 | 1,25 | 00:00:00 | | 2001-08-28 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-08-29 | 1,06 | 0 | 1,73 | 1,06 | 1,06 | 00:00:00 | | 2001-08-30 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2001-08-31 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2001-09-03 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-04 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-05 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-06 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-07 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2001-09-10 | 1,15 | 0 | 1,83 | 1,15 | 1,15 | 00:00:00 | | 2001-09-11 | 1,15 | 0 | 1,83 | 1,15 | 1,15 | 00:00:00 | | 2001-09-12 | 1,15 | 0 | 1,83 | 1,15 | 1,15 | 00:00:00 | | 2001-09-13 | 1,15 | 0 | 1,83 | 1,15 | 1,15 | 00:00:00 | | 2001-09-14 | 1,15 | 0 | 1,83 | 1,15 | 1,15 | 00:00:00 | | 2001-09-17 | 1,15 | 0 | 1,83 | 1,15 | 1,15 | 00:00:00 | | 2001-09-18 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-19 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-20 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-21 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-24 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2001-09-25 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-26 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-27 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-09-28 | 1,15 | 0 | 2,11 | 1,15 | 1,15 | 00:00:00 | | 2001-10-01 | 1,15 | 0 | 1,73 | 1,15 | 1,15 | 00:00:00 | | 2001-10-02 | 1,15 | 0 | 1,72 | 1,15 | 1,15 | 00:00:00 | | 2001-10-03 | 1,15 | 0 | 1,72 | 1,15 | 1,15 | 00:00:00 | | 2001-10-04 | 1,15 | 0 | 1,72 | 1,15 | 1,15 | 00:00:00 | | 2001-10-05 | 1,15 | 0 | 1,72 | 1,15 | 1,15 | 00:00:00 | | 2001-10-08 | 0,86 | 0 | 1,15 | 0,86 | 0,86 | 00:00:00 | | 2001-10-09 | 0,82 | 0 | 1,72 | 0,82 | 0,82 | 00:00:00 | | 2001-10-10 | 0,82 | 0 | 0,96 | 0,82 | 0,82 | 00:00:00 | | 2001-10-11 | 0,82 | 0 | 0,96 | 0,82 | 0,82 | 00:00:00 | | 2001-10-12 | 0,82 | 0 | 0,82 | 0,82 | 0,82 | 00:00:00 | | 2001-10-15 | 0,97 | 3.100 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2001-10-16 | 0,58 | 0 | 1,01 | 0,58 | 0,58 | 00:00:00 | | 2001-10-17 | 0,58 | 0 | 1,72 | 0,58 | 0,58 | 00:00:00 | | 2001-10-18 | 0,58 | 0 | 1,92 | 0,58 | 0,58 | 00:00:00 | | 2001-10-19 | 0,58 | 0 | 0,97 | 0,58 | 0,58 | 00:00:00 | | 2001-10-22 | 0,58 | 0 | 1,06 | 0,58 | 0,58 | 00:00:00 | | 2001-10-23 | 0,58 | 0 | 1,06 | 0,58 | 0,58 | 00:00:00 | | 2001-10-24 | 0,58 | 0 | 1,06 | 0,58 | 0,58 | 00:00:00 | | 2001-10-25 | 0,58 | 0 | 1,06 | 0,58 | 0,58 | 00:00:00 | | 2001-10-26 | 0,58 | 0 | 1,06 | 0,58 | 0,58 | 00:00:00 | | 2001-10-29 | 0,58 | 0 | 1,06 | 0,58 | 0,58 | 00:00:00 | | 2001-10-30 | 0,58 | 0 | 0,97 | 0,58 | 0,58 | 00:00:00 | | 2001-10-31 | 0,58 | 0 | 0,86 | 0,58 | 0,58 | 00:00:00 | | 2001-11-01 | 0,58 | 0 | 0,86 | 0,58 | 0,58 | 00:00:00 | | 2001-11-02 | 0,58 | 0 | 0,58 | 0,58 | 0,58 | 00:00:00 | | 2001-11-05 | 0,58 | 0 | 1,83 | 0,58 | 0,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
