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.
13:07:01
44.12 R$
0.0000 (%0.00)
Previous Close: 44.01
Day Low₺44.02
Day High₺44.23
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.4422
CLOSE 16.4078

Low

LOW 12.48

High

HIGH 20.32
DATEOPENHIGHLOWCLOSE
01/02/200815.9316.1115.3915.74
01/03/200815.5516.0715.5415.85
01/04/200815.8516.0715.2315.31
01/07/200815.515.615.1315.3
01/08/200815.5915.5915.1715.32
01/09/200815.2215.9515.1115.79
01/10/200815.7916.7215.516.45
01/11/200816.4516.4715.8115.81
01/14/200816.0416.1415.4315.62
01/15/200815.515.8915.4315.5
01/16/200815.1315.8115.1315.6
01/17/200815.5115.7214.9815.03
01/18/200815.1315.514.6814.79
01/21/200814.5814.5813.9414.06
01/22/200813.9414.713.9414.27
01/23/200814.1814.6113.6814.37
01/24/200814.5115.1314.2814.96
01/28/200814.8315.7814.4715.6
01/29/200815.4215.615.0515.13
01/30/200814.8914.8914.2714.51
01/31/200814.5114.5114.0414.3
02/01/200814.5115.2914.5115.22
02/06/200814.9815.1214.6114.65
02/07/200814.8714.8914.2414.67
02/08/200814.8714.914.4714.65
02/11/200814.8915.3414.7215.15
02/12/200815.2815.6615.2815.52
02/13/200815.6516.0715.5115.93
02/14/200815.9116.1315.6215.88
02/15/200815.8315.8315.4115.72
02/18/200816.0416.0615.6715.84
02/19/200816.0716.2115.8315.83
02/20/200815.9516.4515.5516.31
02/21/200816.3116.7816.316.6
02/22/200816.5416.9616.516.8
02/25/200816.8317.1816.6617.02
02/26/200816.8717.7416.6917.49
02/27/200817.4418.0617.2517.81
02/28/200817.5818.2717.4417.44
02/29/200817.2717.6617.0217.49
03/03/200817.4818.1917.3518.11
03/04/200818.1118.3317.6418.13
03/05/200818.1118.4718.0618.34
03/06/200818.4318.4618.0818.13
03/07/200817.3417.3416.8116.86
03/10/200816.8517.0616.4416.87
03/11/200817.0617.4716.8517.35
03/12/200817.3417.7417.0217.43
03/13/200817.5117.6816.8317.42
03/14/200817.3917.5816.7817.48
03/17/200817.3317.3316.7116.95
03/18/200817.5517.5817.2317.4
03/19/200817.4917.7216.616.69
03/20/200817.0217.416.5417.09
03/24/200816.7817.7216.7817.25
03/25/200817.5217.5417.2517.4
03/26/200817.4417.5816.8716.95
03/27/200817.4217.4216.7916.87
03/28/200816.8717.2516.5416.54
03/31/200816.5416.9516.3516.69
04/01/200816.9117.7316.9117.73
04/02/200817.7318.4417.7318.1
04/03/200818.118.7617.9118.43
04/04/200818.6719.2118.4418.91
04/07/200818.9119.5318.7718.77
04/08/200818.6318.6318.0718.08
04/09/200818.1118.2417.9217.92
04/10/200818.0618.417.9418.2
04/11/200818.218.2217.9717.97
04/14/200817.9818.117.7817.96
04/15/200818.0118.2218.0118.13
04/16/200818.3918.3918.2118.31
04/17/200818.2718.5518.0818.2
04/18/200818.4318.5318.2818.31
04/22/200818.3918.5517.9618.22
04/23/200818.2518.4218.1518.15
04/24/200818.1518.6718.1518.49
04/25/200818.7218.9318.3418.65
04/28/200818.7918.9518.5518.95
04/29/200818.8618.8618.1318.17
04/30/200818.2519.8318.2519.83
05/02/200819.7420.3219.119.1
05/05/200819.1519.9119.1119.78
05/06/200819.519.6819.1719.37
05/07/200819.4319.6618.7618.76
05/08/200818.8619.2818.8619.14
05/09/200819.119.118.6218.67
05/12/200818.9119.2618.7518.75
05/13/200818.7219.1218.3818.48
05/14/200818.4818.6718.3218.32
05/15/200818.4318.7918.218.58
05/16/200818.8519.1318.6719.02
05/19/200819.0219.0818.5618.62
05/20/200818.6418.7418.418.46
05/21/200818.2818.4818.1318.13
05/23/200818.2518.3718.0218.08
05/26/200818.0718.2818.0218.25
05/27/200818.4118.431818.06
05/28/200818.0618.5917.9918.29
05/29/200818.4318.5617.8918.06
05/30/200818.118.1917.8218.05
06/02/200817.9918.0117.5117.58
06/03/200817.6817.8217.117.3
06/04/200817.317.7717.0917.63
06/05/200817.8218.9117.7318.29
06/06/200818.4118.4117.8317.83
06/09/200817.8518.2717.8518.1
06/10/200817.9617.9817.2117.21
06/11/200817.2617.4416.7817.02
06/12/200817.0917.2116.7916.87
06/13/200816.9316.9916.8116.88
06/16/200816.916.9516.5416.54
06/17/200816.7816.8616.516.59
06/18/200816.6116.7816.0816.08
06/19/200816.1416.5215.7215.84
06/20/200815.8815.8815.4915.5
06/23/200815.515.615.3915.55
06/24/200815.615.7815.2215.58
06/25/200815.6716.3115.6516.3
06/26/200816.1616.5415.9316.31
06/27/200815.9317.3515.9317.13
06/30/200817.0317.3816.8617.16
07/01/200816.9217.1416.5616.57
07/02/200816.5716.8316.1216.26
07/03/200816.2616.6416.0916.26
07/04/200816.0816.6916.0716.54
07/07/200816.5517.0316.0816.35
07/08/200816.4416.9716.116.78
07/10/200816.7817.3916.5417.3
07/11/200817.317.5817.0417.16
07/14/200817.6317.7417.2917.61
07/15/200817.3218.5317.1118.2
07/16/200818.1918.6818.1118.63
07/17/200818.618.8117.3917.39
07/18/200817.5617.9617.2417.44
07/21/200817.5518.1417.5517.72
07/22/200817.7218.0617.4917.73
07/23/200817.7318.0517.4917.49
07/24/200817.5117.8217.2617.29
07/25/200816.9817.9116.9717.3
07/28/200817.3217.517.1117.11
07/29/200817.2517.4217.0417.32
07/30/200817.4917.5417.3517.41
07/31/200817.2917.9317.1617.18
08/01/200817.1917.4917.0617.09
08/04/200817.117.3816.8916.92
08/05/200816.9717.2816.917.02
08/06/200817.4917.4916.9217.02
08/07/200817.2317.2716.8716.87
08/08/200816.7817.2416.7816.97
08/11/200817.0417.2816.1716.23
08/12/200816.4216.4515.9415.94
08/13/200815.9816.5915.9316.17
08/14/200816.417.1316.2216.72
08/15/200816.9217.0216.3316.41
08/18/200816.4716.8316.4516.62
08/19/200816.6417.1116.4816.95
08/20/200816.5916.7316.3316.67
08/21/200816.6916.7816.0916.24
08/22/200816.2416.5716.0916.4
08/25/200816.416.4816.1616.16
08/26/200816.416.5916.0916.3
08/27/200816.4416.5216.1716.39
08/28/200816.4116.6916.4116.56
08/29/200816.5416.6916.0716.07
09/01/20081616.0715.7815.88
09/02/200815.7616.2715.7415.74
09/03/200815.8316.0715.2915.48
09/04/200815.6615.6614.8914.89
09/05/200814.7215.2414.715.08
09/08/200815.1515.4814.7714.86
09/09/200814.7214.9614.5114.56
09/10/200814.6514.9814.314.55
09/11/200814.3214.7614.3214.65
09/12/200814.715.0814.3314.79
09/15/200814.4215.0714.1814.55
09/16/200814.4214.6113.9614.51
09/17/200814.3714.3713.4313.43
09/18/200813.714.6613.5214.61
09/19/200815.8215.8215.315.62
09/22/200815.5916.1615.5915.61
09/23/200815.8316.0715.5515.87
09/24/200815.6916.2815.6916.14
09/25/200816.1416.7816.1416.78
09/26/200816.2117.1616.1216.95
09/29/200816.9216.9215.2415.53
09/30/200815.8317.1515.8116.78
10/01/200816.7817.516.5417.49
10/02/200817.4417.5416.9317.09
10/03/200817.0617.8717.0617.44
10/06/200817.0117.0215.917.02
10/07/200816.7817.1116.2616.55
10/08/200816.0716.2214.5814.58
10/09/200814.9815.5913.8513.9
10/10/200813.6114.0412.7613.6
10/13/200814.6515.5714.3115.27
10/14/200816.0716.0714.8115.5
10/15/200814.8115.2913.9414.65
10/16/200815.2415.3114.1715.12
10/17/200815.1515.4814.4214.42
10/20/200814.4415.2214.4414.9
10/21/200814.9814.9814.514.54
10/22/200814.0814.6313.7113.71
10/23/200813.7114.1813.3713.39
10/24/200813.3513.7112.8113.38
10/27/200813.2413.3912.5312.68
10/28/200812.9614.0612.4813.93
10/29/200814.0514.6513.8514.56
10/30/200814.6515.5514.4315.03
10/31/200815.0315.314.7315.08
11/03/200814.7115.3614.6115.08
11/04/200815.616.2915.2515.44
11/05/200815.615.614.3214.51
11/06/200814.3214.7913.9814.37
11/07/200814.4214.8314.0914.47
11/10/200814.7614.9813.7213.85
11/11/200813.8514.5113.6714.3
11/12/200814.1314.2313.7813.94
11/13/200813.9414.6513.8714.64
11/14/200814.4414.8714.4414.7
11/17/200814.315.9114.1815.49
11/18/200815.315.9315.0315.46
11/19/200815.2416.0115.2415.79
11/21/200815.2415.6815.1315.37
11/24/200815.7616.2115.5515.96
11/25/200815.9416.2615.6616.06
11/26/200815.8816.4515.8116.01
11/27/200816.0216.2115.8315.86
11/28/200815.8316.2615.0815.08
12/01/200815.215.4314.9415.31
12/02/200815.516.2415.2216.16
12/03/200816.0216.6915.7216.59
12/04/200816.5517.0116.5516.72
12/05/200816.3116.9216.2216.55
12/08/200816.9717.5416.4616.46
12/09/200816.916.915.6916.06
12/10/200816.216.3515.6515.81
12/11/200815.8215.8215.1315.13
12/12/200815.3115.5915.0815.59
12/15/200815.6815.6814.915.02
12/16/200815.2215.7215.1815.53
12/17/200815.4815.514.9415.13
12/18/200815.3115.5515.1315.36
12/19/200815.2915.5815.2315.45
12/22/200815.5715.5714.9915.09
12/23/200815.0915.1714.6714.79
12/26/200815.0315.1314.414.4
12/29/200814.714.7214.314.3
12/30/200814.6514.9514.2514.25