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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.2604
CLOSE 18.2695

Low

LOW 16.14

High

HIGH 20.92
DATEOPENHIGHLOWCLOSE
01/04/201016.8717.2516.8517.25
01/05/201017.2617.3817.0417.04
01/06/201017.1117.3917.0917.16
01/07/201017.1817.1816.9516.95
01/08/201016.9317.4216.817.16
01/11/201017.2917.6117.1717.56
01/12/201017.2917.8717.1717.68
01/13/201017.8717.8917.5117.58
01/14/201017.4417.6617.4417.5
01/15/201017.2517.5417.2117.27
01/18/201017.3917.3916.9717.02
01/19/201016.8917.3816.8617.13
01/20/201017.0217.2116.8317.16
01/21/201017.1517.2116.8716.87
01/22/201016.9517.3216.8517.16
01/26/201016.9317.4516.8817.06
01/27/201017.1417.3916.9317.17
01/28/201017.2117.3417.117.1
01/29/201017.2717.4817.1317.15
02/01/201017.1617.4917.1117.39
02/02/201017.5217.5717.2117.21
02/03/201017.3917.4916.9817.38
02/04/201017.217.4117.0717.11
02/05/201017.1117.3716.6816.9
02/08/201016.917.3216.8117.25
02/09/201017.4917.5617.2517.29
02/10/201017.2917.8617.2117.73
02/11/201017.7317.9517.4117.63
02/12/201017.4518.117.4517.92
02/17/201018.1518.4818.0518.05
02/18/201017.9718.2517.8218.15
02/19/201018.2118.2117.817.8
02/22/201017.918.1117.6417.77
02/23/201017.8117.9617.6117.65
02/24/2010181817.4917.54
02/25/201017.317.617.2517.42
02/26/201017.4317.717.3417.55
03/01/201017.6618.0917.6418.01
03/02/201018.1118.318.0618.19
03/03/201018.1918.2517.8717.87
03/04/201018.0118.0817.6917.7
03/05/201018.0718.0717.8117.99
03/08/201018.0118.0417.7717.77
03/09/201016.9617.3616.7517.28
03/10/201017.1617.4917.0417.04
03/11/201017.0617.2317.0117.01
03/12/201017.1917.1916.9516.95
03/15/201016.8817.1216.8817.02
03/16/201017.0217.2817.0217.13
03/17/201017.2717.5517.1717.49
03/18/201017.4817.5917.1317.13
03/19/201017.2717.4217.0217.05
03/22/201017.0417.5516.9717.43
03/23/201017.4917.5317.1817.3
03/24/201017.1517.4316.9716.97
03/25/201017.2117.2116.8716.87
03/26/201017.0117.1616.917
03/29/201017.1117.2817.0717.16
03/30/201017.317.317.0717.21
03/31/201017.2717.2716.7116.71
04/01/201016.9517.2616.8217.21
04/05/201017.1217.5817.1117.51
04/06/201017.3617.5917.3117.51
04/07/201017.4617.5617.317.51
04/08/201017.5117.5817.317.42
04/09/201017.4217.4917.2117.21
04/12/201017.2617.3916.9416.95
04/13/201016.9717.1116.917.04
04/14/201016.9817.2116.8817
04/15/201017.0917.0916.8316.84
04/16/201016.9516.9516.7116.78
04/19/201016.7816.9216.6216.9
04/20/201017.0617.0616.616.6
04/22/201016.3416.8216.3116.67
04/23/201016.7316.8916.616.72
04/26/201016.6416.9216.6416.69
04/27/201016.6416.8216.5416.64
04/28/201016.6916.9416.6116.71
04/29/201016.9616.9616.6916.72
04/30/201016.6117.0316.6116.83
05/03/201017.1117.1916.8117.19
05/04/201017.1517.2216.5616.59
05/05/201016.5516.7216.3616.47
05/06/201016.6316.7716.1416.55
05/07/201016.5417.1616.4117.11
05/10/201017.1117.4917.0717.47
05/11/201017.2517.4917.1717.25
05/12/201017.2517.5217.0217.44
05/13/201017.1917.3817.1317.25
05/14/201017.217.2716.8517.13
05/17/201017.1317.516.9117.4
05/18/201017.4217.6117.0517.1
05/19/201017.2217.6317.1317.53
05/20/201017.4917.7317.1517.54
05/21/201017.5817.9217.4217.7
05/24/201017.5617.8717.4617.63
05/25/201017.2317.4317.217.35
05/26/201017.2517.6617.1117.26
05/27/201017.317.5117.0617.27
05/28/201017.1117.2717.0517.15
05/31/201017.4717.4717.0917.37
06/01/201017.0817.2517.0117.01
06/02/201017.0217.4916.9417.39
06/04/201017.4417.7717.1917.77
06/07/201017.7118.1417.7118.07
06/08/201018.0818.1517.8717.93
06/09/201017.8818.1717.7217.89
06/10/201017.8918.0717.8317.98
06/11/201017.7718.2117.5918.17
06/14/201018.1618.2918.0818.18
06/15/201018.2418.6218.1918.51
06/16/201018.3218.7118.3118.71
06/17/201018.5718.7718.4218.73
06/18/201018.6218.8818.618.79
06/21/201018.9118.9318.5518.63
06/22/201018.7619.2518.6718.68
06/23/201018.6918.718.4518.61
06/24/201018.4818.8118.3618.51
06/25/201018.5618.9218.4418.6
06/28/201018.8119.1818.7718.95
06/29/201018.718.9918.5218.81
06/30/201018.8119.0918.6318.63
07/01/201018.7418.7718.3418.62
07/02/201018.5718.9418.5718.79
07/05/201018.7718.9118.5418.82
07/06/201018.919.2118.8519.12
07/07/201019.2719.3619.0519.14
07/08/201019.1919.1918.6218.62
07/12/201018.6519.0118.5518.62
07/13/201018.6818.9118.618.75
07/14/201018.6218.7818.2818.28
07/15/201018.2718.6718.2718.67
07/16/201018.7218.7618.4818.62
07/19/201018.618.8718.5318.68
07/20/201018.8119.2618.6619.08
07/21/201018.9119.1218.8918.89
07/22/201019.1219.1218.8918.94
07/23/201018.8719.0218.8119.02
07/26/201019.119.1118.8718.91
07/27/201018.981918.518.79
07/28/201018.7718.918.6818.77
07/29/201018.7719.0818.7719.04
07/30/201019.0419.3318.9519.19
08/02/201019.3719.5719.1319.54
08/03/201019.519.6219.319.3
08/04/201019.319.6519.1919.62
08/05/201019.4319.6619.4119.55
08/06/201019.4519.6319.2919.36
08/09/201019.3619.6119.3619.52
08/10/201019.3819.8519.3619.73
08/11/201019.7119.8519.5219.8
08/12/201019.6219.7119.3919.57
08/13/201019.6219.6919.4819.49
08/16/201019.4319.8619.4319.76
08/17/201019.820.4219.820.34
08/18/201020.5120.9220.3620.8
08/19/201019.9320.2819.6519.68
08/20/201019.7619.819.4819.8
08/23/201019.7219.9319.5819.58
08/24/201019.419.6219.319.4
08/25/201019.3819.6619.3419.66
08/26/201019.619.7919.5519.64
08/27/201019.7120.2719.5919.71
08/30/201019.6319.8419.5519.55
08/31/201019.5319.7619.1719.17
09/01/201019.2419.6719.1919.63
09/02/201019.6419.9519.2819.33
09/03/201019.3319.619.2219.38
09/06/201019.3819.5519.2519.51
09/08/201019.6219.6318.3918.53
09/09/201018.6218.8918.4618.76
09/10/201018.719.118.6718.76
09/13/201018.9318.9718.6718.76
09/14/201018.818.9418.5818.89
09/15/201018.8619.3218.8419.16
09/16/201019.3319.3318.7818.79
09/17/201018.8418.8918.6918.69
09/20/201018.719.0718.718.97
09/21/201019.0919.1318.7618.76
09/22/201018.8119.0218.7318.81
09/23/201018.8518.9318.6618.76
09/24/201018.7918.8318.3718.41
09/27/201018.3818.5618.1818.3
09/28/201018.4818.5718.218.51
09/29/201018.5518.6218.2718.27
09/30/201018.3318.5318.2818.29
10/01/201018.218.7618.218.59
10/04/201018.6118.9518.5318.91
10/05/20101919.3418.9919.16
10/06/201019.219.2919.119.16
10/07/201019.0819.2118.9118.99
10/08/201018.8819.0218.7518.93
10/11/201018.8319.0818.8118.97
10/13/201019.1319.2118.8618.96
10/14/201018.9319.1118.7219.02
10/15/201019.1319.1418.9218.92
10/18/201018.9219.1118.8118.97
10/19/201018.8819.1518.7518.76
10/20/201018.8619.0918.819.02
10/21/201018.9319.218.8819.05
10/22/201019.2819.2818.8818.91
10/25/201018.8919.1418.7718.85
10/26/201018.7619.2118.7618.94
10/27/201018.9619.3118.8819.29
10/28/201019.4219.5419.0319.1
10/29/201019.2319.2318.8718.87
11/01/201018.7619.1218.7618.97
11/03/201018.9719.0418.7518.81
11/04/201018.9219.0618.7518.91
11/05/201018.9319.0218.8918.91
11/08/201018.9619.2118.7419.14
11/09/201019.2319.318.9919.3
11/10/201019.1619.6119.1519.56
11/11/201019.4619.461919.16
11/12/201019.0119.1619.0119.01
11/16/201018.9319.118.7918.89
11/17/201018.7919.118.7919.1
11/18/201018.9519.218.9319.02
11/19/201019.119.1618.8919.08
11/22/201018.9819.1718.8618.93
11/23/201018.8619.1118.7918.88
11/24/201018.9319.1118.8718.87
11/25/201019.0519.1218.8218.91
11/26/201018.911918.7618.76
11/29/201018.7618.9318.5218.59
11/30/201018.5918.9918.4118.78
12/01/201018.9519.1918.8919.11
12/02/201019.3419.341919.07
12/03/201019.1219.4718.9519.47
12/06/201019.3419.5219.2319.33
12/07/201019.4719.4719.119.1
12/08/201019.1919.2518.9319.09
12/09/20101919.1218.9419.12
12/10/201019.1919.2418.7819.01
12/13/201019.0219.0718.9719.04
12/14/201019.0119.1418.8619.01
12/15/201018.8919.1418.8919.11
12/16/201019.2319.4419.1119.36
12/17/201019.219.4819.0719.4
12/20/201019.2819.418.8718.97
12/21/201018.9119.2918.9119.21
12/22/201019.1119.3218.9719.3
12/23/201019.2319.3719.119.33
12/27/201019.2319.3519.2319.27
12/28/201019.3519.3719.2719.32
12/29/201019.3519.6619.3119.55
12/30/201019.6419.9119.4919.49