CPFE3.SA: CPFL Energia S.A. Historical Data

OPEN 7.8081

CLOSE 7.8137

LOW 6.72

HIGH 8.49

DATE	OPEN	HIGH	LOW	CLOSE
10/07/2004	7.94	7.99	7.9	7.96
10/08/2004	7.96	8.08	7.89	7.89
10/11/2004	7.98	7.98	7.85	7.94
10/13/2004	8.04	8.04	7.85	7.89
10/14/2004	7.99	7.99	7.8	7.85
10/15/2004	7.89	7.91	7.85	7.91
10/18/2004	7.89	7.89	7.8	7.89
10/19/2004	7.87	7.94	7.8	7.8
10/20/2004	7.8	7.8	7.57	7.65
10/21/2004	7.66	7.66	7.56	7.61
10/22/2004	7.57	7.8	7.56	7.8
10/25/2004	7.68	7.93	7.68	7.92
10/26/2004	7.87	7.95	7.87	7.94
10/27/2004	7.85	7.93	7.84	7.85
10/28/2004	7.8	7.89	7.56	7.89
10/29/2004	7.76	7.89	7.75	7.82
11/01/2004	7.82	7.82	7.75	7.75
11/03/2004	7.75	7.84	7.75	7.82
11/04/2004	7.82	7.82	7.69	7.76
11/05/2004	7.75	7.85	7.68	7.8
11/08/2004	7.57	7.75	7.56	7.65
11/09/2004	7.75	7.75	7.64	7.64
11/10/2004	7.65	7.68	7.53	7.56
11/11/2004	7.56	7.56	7.37	7.4
11/12/2004	7.42	7.49	7.28	7.33
11/16/2004	7.3	7.3	7.09	7.16
11/17/2004	7.16	7.16	6.72	6.81
11/18/2004	6.83	7.07	6.83	7.01
11/19/2004	7.07	7.14	6.97	7.11
11/22/2004	7.11	7.33	7.09	7.33
11/23/2004	7.33	7.61	7.33	7.53
11/24/2004	7.56	7.75	7.53	7.64
11/25/2004	7.66	7.94	7.63	7.87
11/26/2004	7.8	7.85	7.66	7.73
11/29/2004	7.99	7.99	7.67	7.67
11/30/2004	7.78	7.8	7.59	7.73
12/01/2004	7.8	7.94	7.78	7.94
12/02/2004	7.77	7.89	7.75	7.85
12/03/2004	7.92	8.04	7.8	7.92
12/06/2004	7.92	8.18	7.92	8.11
12/07/2004	8.13	8.18	7.82	7.89
12/08/2004	7.89	8.08	7.82	7.94
12/09/2004	7.92	8.01	7.75	7.82
12/10/2004	7.8	8.13	7.8	7.97
12/13/2004	7.94	7.99	7.85	7.89
12/14/2004	7.89	7.94	7.69	7.73
12/15/2004	7.84	7.85	7.78	7.83
12/16/2004	7.96	8.13	7.85	8.09
12/17/2004	8.08	8.32	8.01	8.27
12/20/2004	8.26	8.26	8.01	8.06
12/21/2004	8.06	8.25	7.96	8.22
12/22/2004	8.22	8.32	8.13	8.27
12/23/2004	8.27	8.33	8.27	8.27
12/27/2004	8.27	8.37	8.27	8.35
12/28/2004	8.35	8.35	8.21	8.27
12/29/2004	8.27	8.29	8.22	8.29
12/30/2004	8.27	8.49	8.27	8.49

Menu