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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.3168
CLOSE 23.304

Low

LOW 19.13

High

HIGH 28.18
DATEOPENHIGHLOWCLOSE
01/02/201224.5124.9424.4224.42
01/03/201224.4324.7724.0424.22
01/04/201224.3824.5624.0424.52
01/05/201224.5124.6424.1824.58
01/06/201224.6924.8324.3324.57
01/09/201224.5624.7924.3724.64
01/10/201224.8724.8923.8924.04
01/11/201224.0824.2123.8523.96
01/12/201224.1124.2223.823.99
01/13/201223.9124.1423.7524.04
01/16/201224.0424.1423.8724.13
01/17/201224.0424.2123.5423.76
01/18/201223.7624.1223.6424.12
01/19/201224.1224.1223.7623.77
01/20/201223.8924.1923.7824.08
01/23/201224.124.3423.8523.86
01/24/201223.9724.323.923.99
01/26/201224.0424.2923.9524.04
01/27/201224.0424.1623.8524.04
01/30/201223.8924.223.8924.07
01/31/201224.2424.4424.0724.41
02/01/201224.5124.624.2224.35
02/02/201224.3224.5624.124.32
02/03/201224.2124.423.9824.22
02/06/201224.0624.623.8624.6
02/07/201224.6225.1124.3825.03
02/08/201225.0825.0824.7224.79
02/09/201224.8925.1624.6325.12
02/10/201224.9825.1724.7525.05
02/13/201225.1125.4824.9825.47
02/14/201225.525.5425.1725.31
02/15/201225.5225.6125.2825.36
02/16/201225.225.7225.225.69
02/17/201225.5626.0725.3826.07
02/23/201225.7425.7925.4925.74
02/24/201225.742625.4926
02/27/201225.9226.0225.8126.01
02/28/201226.0226.1925.9325.97
02/29/201226.0226.4426.0226.18
03/01/201226.2126.4526.0526.35
03/02/201226.4626.526.226.35
03/05/201226.4126.9226.1926.76
03/06/201226.527.1926.4627.05
03/07/201226.9827.126.5426.54
03/08/201227.2127.426.6126.78
03/09/201226.8727.5926.6927.56
03/12/201227.4628.0127.4527.73
03/13/201227.8328.1827.5527.7
03/14/201227.7227.9327.3527.56
03/15/201227.4627.8727.127.21
03/16/201227.427.4226.5827.04
03/19/201227.1327.1426.7126.82
03/20/201226.6726.9526.3626.5
03/21/201226.4926.8526.1426.73
03/22/201226.8526.8626.3826.5
03/23/201226.5226.6126.1726.33
03/26/201226.3326.5826.3226.57
03/27/201226.5226.8226.4126.64
03/28/201226.7126.8126.2326.36
03/29/201226.1426.2525.6626.21
03/30/201226.2826.425.8325.98
04/02/201225.7326.8625.7326.86
04/03/201226.8627.0526.2926.29
04/04/201226.2626.4426.0426.16
04/05/201226.2626.6626.1426.66
04/09/201226.526.5126.2426.39
04/10/201226.3326.5926.2326.59
04/11/201226.526.525.8325.83
04/12/201225.9826.0725.225.45
04/13/201224.4324.7124.1324.6
04/16/201224.724.9224.1424.32
04/17/201224.3224.4124.0224.24
04/18/201224.3824.5624.1324.32
04/19/201224.5524.6224.1624.2
04/20/201224.3424.5124.1424.14
04/23/201224.0824.1423.8623.93
04/24/201224.1724.3823.9924.38
04/25/201224.624.9624.3224.83
04/26/201224.9825.1624.4424.58
04/27/201224.7625.1724.6425.14
04/30/201224.8425.2224.8325.22
05/02/201224.925.5424.5325.54
05/03/201225.4225.5324.8225
05/04/20122525.0224.6324.96
05/07/201225.3625.3624.6724.79
05/08/201224.5624.9524.5424.85
05/09/201224.7524.9224.5724.63
05/10/201224.624.9724.5624.89
05/11/201224.8824.9424.6524.89
05/14/201224.724.8623.9723.97
05/15/201223.7524.2423.523.98
05/16/201224.3624.6624.1624.47
05/17/201224.624.6423.9824.08
05/18/201223.9424.3423.8324
05/21/201223.9923.9922.9623.18
05/22/201223.1823.4422.7723.31
05/23/201223.4523.6622.622.94
05/24/201222.8223.1622.6322.81
05/25/201222.8423.0122.3222.55
05/28/201222.5523.1522.4723.12
05/29/201223.1323.2722.5822.71
05/30/201222.7222.9522.3322.67
05/31/201223.0423.4822.8123.35
06/01/201222.9623.1322.722.95
06/04/201223.0323.422.9523.35
06/05/201223.2623.5622.8322.83
06/06/201222.8323.2522.5723.25
06/08/201223.0823.3122.7123.31
06/11/201223.1423.4323.0523.43
06/12/201223.3324.3123.3224.31
06/13/201224.3724.5623.9324.37
06/14/201224.2924.7524.0424.39
06/15/201224.2425.0324.2424.32
06/18/201224.3324.724.1824.53
06/19/201224.5124.7824.2224.34
06/20/201224.3824.5824.1524.55
06/21/201224.5924.6823.9423.98
06/22/201224.1124.2223.5123.56
06/25/201223.3923.823.3923.61
06/26/201223.9123.9223.5223.74
06/27/201223.7324.2923.7324.06
06/28/201224.0424.3223.8724.08
06/29/201224.2324.523.6224.04
07/02/201224.0224.2723.7424.27
07/03/201224.1824.1823.0923.47
07/04/201223.5823.823.423.63
07/05/201223.5523.8423.1523.24
07/06/201223.1823.422.9122.99
07/10/201223.3423.3622.2522.43
07/11/201222.4322.5221.621.79
07/12/201221.5721.7921.3921.61
07/13/201221.722.0721.6521.95
07/16/201222.0922.1121.5622.03
07/17/201221.9622.1821.6921.94
07/18/201221.9222.0621.6921.88
07/19/201221.9322.2821.8522.14
07/20/201222.1122.321.722.24
07/23/201221.8722.1721.7121.88
07/24/201221.8921.9521.4921.56
07/25/201221.8221.8221.421.57
07/26/201221.8822.0921.6921.88
07/27/201222.1522.6822.0222.59
07/30/201222.5922.6622.3622.66
07/31/201222.8422.9122.3722.37
08/01/201222.8122.8122.2222.47
08/02/201222.1422.3821.8421.96
08/03/201222.5822.6122.2322.43
08/06/201222.123.0122.122.72
08/07/201222.6923.1622.6222.95
08/08/201223.1623.1622.5422.95
08/09/201222.6222.9122.5322.73
08/10/201223.0323.0922.6323.09
08/13/201222.9223.0522.6222.81
08/14/201222.8122.9222.6822.82
08/15/201222.8222.8822.5722.79
08/16/201222.3722.5222.1422.28
08/17/201222.1722.6322.0622.14
08/20/201222.1722.2821.6121.61
08/21/201221.821.9121.6121.76
08/22/201221.7621.9221.4621.54
08/23/201221.4821.5821.2621.44
08/24/201221.2721.6321.2521.39
08/27/201221.4521.4521.1421.21
08/28/201221.2421.4320.9221.2
08/29/201221.121.1620.5920.67
08/30/201220.5820.8420.1720.21
08/31/201220.220.419.1320.34
09/03/201220.4321.0820.2120.87
09/04/201220.721.0120.3920.68
09/05/201220.8820.9320.3820.93
09/06/201220.812220.8122
09/10/201221.9321.9321.4221.6
09/11/201221.6221.9321.2121.39
09/12/201221.1521.2920.1321.1
09/13/201220.9221.7120.9221.71
09/14/201221.722.4521.2222.23
09/17/201222.0422.4622.0422.19
09/18/201222.0722.3721.6822.28
09/19/201222.2322.2721.8422.05
09/20/201221.7922.0521.6121.79
09/21/201221.7421.8121.3521.53
09/24/201221.4921.6821.3921.68
09/25/201221.7621.921.4521.62
09/26/201221.7121.9521.521.95
09/27/201221.9721.9821.3121.67
09/28/201221.4521.9421.0621.19
10/01/201221.1921.5720.8221.23
10/02/201221.2821.5221.2121.28
10/03/201221.2821.6721.1521.2
10/04/201221.3121.4920.9121.01
10/05/201221.0121.3420.9221.01
10/08/201221.1321.3320.8821.28
10/09/201221.1121.3520.7720.88
10/10/201220.8821.2420.7721.06
10/11/201221.0621.220.8921.13
10/15/201221.5322.0821.422.08
10/16/201221.9222.2821.8821.88
10/17/201222.0722.1821.8122.06
10/18/201222.0622.4121.8722.41
10/19/201222.3422.4121.9521.95
10/22/201222.1722.3821.5622.12
10/23/201221.9722.3621.8722.28
10/24/201222.4322.4321.9422.19
10/25/201222.122.352222.35
10/26/201222.0122.4522.0122.28
10/29/201222.3622.4622.0122.4
10/30/201222.4322.4622.122.38
10/31/201222.3822.4122.0922.33
11/01/201222.4622.722.2222.62
11/05/201222.2822.4621.6821.98
11/06/201221.9822.321.7122.01
11/07/201221.9122.1121.6321.91
11/08/201221.922.0221.4421.58
11/09/201221.5321.5320.8721.15
11/12/201221.1421.1720.7921.06
11/13/201220.8321.2220.6121.07
11/14/201220.9921.0720.4820.64
11/16/201220.6421.0620.5120.98
11/19/201220.6721.1220.5620.82
11/21/201220.5120.9920.5120.88
11/22/201220.8721.0420.4421.04
11/23/201220.8221.6520.721.58
11/26/201221.3421.5120.8721.05
11/27/201221.1921.621.1321.16
11/28/201221.1221.4621.0121.38
11/29/201221.3821.7521.2421.58
11/30/201221.8922.1121.3321.62
12/03/201221.9122.0121.3821.73
12/04/201221.82221.421.67
12/05/201221.6721.7621.2121.39
12/06/201221.3421.5320.7821.2
12/07/201221.2721.420.9621.09
12/10/201221.0221.2220.6421.21
12/11/201221.2521.5120.9721.46
12/12/201221.3521.6321.1321.32
12/13/201221.2221.6321.121.21
12/14/201221.4321.4320.7321.06
12/17/201221.0521.3320.8721.19
12/18/201221.2721.2720.9921.05
12/19/201221.0521.2920.9321.05
12/20/20122121.1120.6720.72
12/21/201220.5320.820.4320.74
12/26/201220.772120.3820.38
12/27/201220.5120.7520.1220.14
12/28/201220.2520.2820.0120.25