Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CPFL Energia S.A. logo
CPFE3.SA
CPFL Energia S.A.
20:05:49
43.88 R$
0.0000 (%0.00)
Previous Close: 44.01
Day Low₺43.7
Day High₺44.38
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.9595
CLOSE 9.983

Low

LOW 8.14

High

HIGH 13.4
DATEOPENHIGHLOWCLOSE
01/03/20058.448.568.418.44
01/04/20058.448.68.448.51
01/05/20058.568.568.328.56
01/06/20058.518.968.518.96
01/07/20058.969.128.969.08
01/10/20059.089.128.989
01/11/20059.189.188.778.89
01/12/20058.848.898.78.74
01/13/20058.798.898.658.78
01/14/20058.748.888.748.88
01/17/20058.898.898.658.79
01/18/20058.68.798.68.72
01/19/20058.728.728.568.65
01/20/20058.68.618.528.58
01/21/20058.78.78.518.51
01/24/20058.568.588.518.51
01/26/20058.568.68.468.51
01/27/20058.518.68.418.51
01/28/20058.448.468.358.35
01/31/20058.558.558.328.32
02/01/20058.328.468.278.37
02/02/20058.368.658.368.55
02/03/20058.538.638.468.58
02/04/20058.698.798.548.77
02/09/20058.749.528.749.31
02/10/20059.229.369.229.34
02/11/20059.349.59.269.45
02/14/20059.3810.169.389.88
02/15/20059.529.719.459.55
02/16/20059.419.489.369.45
02/17/20059.459.529.329.32
02/18/20059.349.59.319.45
02/21/20059.369.59.299.48
02/22/20059.469.519.319.41
02/23/20059.369.449.329.36
02/24/20059.559.69.529.57
02/25/20059.59.699.459.57
02/28/20059.579.579.419.41
03/01/20059.459.549.459.46
03/02/20059.459.579.349.57
03/03/20059.519.649.459.55
03/04/20059.579.699.59.6
03/07/20059.699.889.649.74
03/08/20059.769.929.769.83
03/09/20059.839.839.459.5
03/10/20059.59.59.229.27
03/11/20059.319.59.229.44
03/14/20059.269.419.249.29
03/15/20059.319.328.988.98
03/16/20058.999.038.638.89
03/17/20058.988.988.78.89
03/18/20058.898.968.728.89
03/21/200599.058.938.99
03/22/20059.039.088.778.93
03/23/20058.988.988.68.6
03/24/20058.798.798.568.65
03/28/20058.748.748.588.65
03/29/20058.568.68.418.42
03/30/20058.398.848.398.7
03/31/20058.748.798.518.55
04/01/20058.568.658.348.62
04/04/20058.488.548.428.5
04/05/20058.518.748.518.63
04/06/20058.518.658.518.53
04/07/20058.518.518.328.41
04/08/20058.328.328.248.32
04/11/20058.328.68.328.51
04/12/20058.538.538.288.37
04/13/20058.378.588.378.56
04/14/20058.568.568.228.22
04/15/20058.328.328.188.32
04/18/20058.188.478.188.37
04/19/20058.518.748.518.74
04/20/20058.68.988.518.84
04/22/20058.988.988.828.84
04/25/20058.898.898.78.7
04/26/20058.799.038.799.03
04/27/20059.039.388.969.38
04/28/20059.179.559.129.45
04/29/20059.59.679.269.6
05/02/20059.459.459.199.36
05/03/20059.459.649.459.52
05/04/20059.649.649.459.45
05/05/20059.459.529.179.26
05/06/20059.359.358.999.03
05/09/20058.868.898.798.82
05/10/20058.848.848.798.82
05/11/20059.179.178.798.89
05/12/20058.988.988.748.74
05/13/20058.728.748.468.46
05/16/20058.488.68.438.56
05/17/20058.518.658.518.65
05/18/20058.658.938.658.65
05/19/20058.658.658.518.58
05/20/20058.568.68.448.46
05/23/20058.448.448.248.24
05/24/20058.278.278.148.18
05/25/20058.28.418.188.41
05/27/20058.468.798.378.74
05/30/20058.919.148.919.08
05/31/20059.129.68.999.34
06/01/20059.229.559.229.54
06/02/20059.5210.149.529.74
06/03/20059.739.749.559.6
06/06/20059.459.749.319.45
06/07/20059.449.458.988.98
06/08/200599.268.999.17
06/09/20059.129.198.848.98
06/10/20058.989.098.988.98
06/13/20058.9898.828.84
06/14/20058.848.868.778.86
06/15/20058.868.868.78.7
06/16/20058.828.828.658.82
06/17/20058.918.938.78.74
06/20/20058.638.638.538.58
06/21/20058.568.588.518.51
06/22/20058.468.68.328.51
06/23/20058.638.798.548.56
06/24/20058.658.698.478.6
06/27/20058.518.918.518.89
06/28/20058.9898.748.89
06/29/20058.898.898.748.82
06/30/20058.828.898.78.7
07/01/20058.78.898.658.89
07/04/20058.848.988.748.98
07/05/20058.899.038.658.71
07/06/20058.748.748.568.6
07/07/20058.588.678.588.65
07/08/20058.659.088.658.98
07/11/20058.939.228.939.22
07/12/20059.129.179.089.08
07/13/20059.089.129.039.03
07/14/20058.989.058.969.03
07/15/20058.989.038.898.93
07/18/20058.919.038.898.98
07/19/20058.938.998.868.98
07/20/20058.989.268.989.17
07/21/20059.179.349.179.33
07/22/20059.359.369.089.22
07/25/20059.079.559.079.55
07/26/20059.459.629.459.55
07/27/20059.559.69.459.5
07/28/20059.579.699.459.64
07/29/20059.6410.069.6410.06
08/01/200510.0910.099.8310.01
08/02/20059.9310.169.9310.09
08/03/200510.310.3510.0210.14
08/04/200510.0710.381010.26
08/05/200510.3510.4510.1710.17
08/08/200510.1810.5910.1210.59
08/09/200510.5910.8210.5910.82
08/10/200510.8811.2710.8211.11
08/11/200510.9411.210.5910.71
08/12/200510.410.6410.2210.64
08/15/200510.6411.1110.6410.96
08/16/200511.0111.5811.0111.34
08/17/200511.4411.4911.3511.37
08/18/200511.3411.4611.2111.34
08/19/200511.3411.3910.8710.9
08/22/200511.0411.1110.9711.08
08/23/200510.8810.8810.7210.72
08/24/200510.8210.8710.6410.64
08/25/200510.6410.8210.5910.82
08/26/200510.8711.0110.6810.82
08/29/200510.7810.8510.7310.73
08/30/200510.7510.9710.7510.87
08/31/200510.8211.0810.8211.08
09/01/200511.0811.1711.0411.08
09/02/200511.0111.1510.9211.01
09/05/200510.9410.9910.9410.97
09/06/200510.8710.9210.6410.9
09/08/200510.8710.9210.6810.75
09/09/200510.8211.1110.8210.98
09/12/200511.0111.0710.9210.99
09/13/200511.0611.0610.9410.97
09/14/200511.0111.3211.0111.08
09/15/200511.1111.4111.0811.41
09/16/200511.311.4911.2511.3
09/19/200511.311.311.1111.23
09/20/200511.2711.2711.1811.23
09/21/200511.1111.2311.0611.15
09/22/200511.1511.1811.0811.09
09/23/200511.0811.1811.0811.11
09/26/200511.0611.0610.9711.01
09/27/200511.0111.0810.8711.08
09/28/200511.211.5810.9411.42
09/29/200511.3511.3511.211.25
09/30/200511.1211.2711.1111.21
10/03/200511.2111.2911.0611.15
10/04/200511.211.3311.1511.15
10/05/200511.0111.0110.5410.64
10/06/200510.4910.549.8810.3
10/07/200510.3510.3810.1410.3
10/10/200510.2610.9510.2610.8
10/11/200510.9211.3410.8711.34
10/13/200511.111.3410.8711.21
10/14/200511.211.2110.6810.97
10/17/200511.0611.2510.811.1
10/18/200511.0411.4310.8210.92
10/19/200510.7511.1510.6810.99
10/20/200511.0211.2510.6810.71
10/21/200510.9211.3910.8711.1
10/24/200511.1411.3910.9211.13
10/25/200511.1111.1110.8911.01
10/26/200510.9211.1110.9211.08
10/27/200511.0811.1210.8710.87
10/28/200510.8711.0210.6810.87
10/31/200510.8711.3410.5911.11
11/01/200511.2711.4911.1111.45
11/03/200511.4511.6211.3411.34
11/04/200511.2511.9311.1511.66
11/07/200511.671211.6711.83
11/08/200511.6711.8411.6311.79
11/09/200511.8612.0511.8211.82
11/10/200511.8211.9311.6611.79
11/11/200511.6311.711.3411.46
11/14/200511.3411.5211.3411.41
11/16/200511.4911.4911.2711.33
11/17/200511.3511.4411.3211.32
11/18/200511.3411.3411.2911.29
11/21/200511.5111.5111.1611.21
11/22/200511.1211.4411.0611.3
11/23/200511.311.611.311.58
11/24/200511.5811.611.4111.41
11/25/200511.3411.5811.3411.54
11/28/200511.5811.5811.3511.38
11/29/200511.3411.4911.2511.49
11/30/200511.7411.9311.3511.91
12/01/200511.9112.3811.8112.26
12/02/200512.2912.6112.1512.57
12/05/200512.5312.5312.1212.28
12/06/200512.2812.912.2312.9
12/07/200512.6713.0212.5712.76
12/08/200512.7612.7612.3612.5
12/09/200512.512.512.2312.43
12/12/200512.2912.4812.2912.29
12/13/200512.2912.612.2712.48
12/14/200512.612.6912.4812.53
12/15/200512.4812.8612.4812.7
12/16/200512.6913.412.6913.09
12/19/200513.2313.3313.0513.05
12/20/200512.9313.412.9313.12
12/21/200513.0513.412.9712.97
12/22/200513.0513.1412.8112.95
12/23/200512.9713.1412.8112.81
12/26/200512.7912.8612.7612.81
12/27/200512.8613.1912.8113.19
12/28/200513.1913.2312.8213.13
12/29/200513.1413.3813.113.23