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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.9856
CLOSE 17.997

Low

LOW 14.46

High

HIGH 21.89
DATEOPENHIGHLOWCLOSE
01/02/201418.0518.1517.5117.51
01/03/201417.3617.7917.3617.42
01/06/201417.3217.6117.1317.47
01/07/201417.5117.9117.2217.32
01/08/201417.2217.4317.1817.38
01/09/201417.2417.3817.117.18
01/10/201417.0917.4216.917.41
01/13/201417.5117.5517.1417.27
01/14/201417.1117.5617.117.41
01/15/201417.517.7417.3617.72
01/16/201417.6417.9417.5917.86
01/17/201417.7917.8417.6217.7
01/20/201417.5917.6517.3217.32
01/21/201417.3517.6117.2217.35
01/22/201417.4917.8917.3217.85
01/23/201417.6917.9617.5317.57
01/24/201417.417.5617.0317.3
01/27/201417.317.6517.2117.45
01/28/201417.617.7117.3517.45
01/29/201417.317.416.9817.22
01/30/201417.3517.3516.7316.75
01/31/201416.717.1416.717.14
02/03/201417.0517.116.6416.64
02/04/201416.5716.9616.5616.66
02/05/201416.4916.7416.1816.3
02/06/201416.4116.9916.3816.67
02/07/201416.7617.1116.7116.89
02/10/201416.717.0116.6616.74
02/11/201416.7916.9816.5516.82
02/12/2014171716.3516.75
02/13/201416.7416.7416.0716.25
02/14/201416.3916.515.8515.85
02/17/201415.9515.9814.9915.09
02/18/201415.0515.2114.4914.59
02/19/201414.4615.4714.4615.38
02/20/201415.4116.1815.1516.04
02/21/201416.0416.2215.6715.82
02/24/201415.7915.8915.3815.52
02/25/201415.3615.5115.1415.14
02/26/201415.2915.6415.2715.59
02/27/201415.816.3215.5216.12
02/28/201416.1216.2915.7915.9
03/06/201415.5216.1215.2416
03/07/201415.8716.0115.3815.45
03/10/201415.5215.5214.8714.94
03/11/201415.0815.5915.0215.52
03/12/201415.3515.9415.3115.94
03/13/201416.0916.651616.65
03/14/201416.6616.8315.8516
03/17/201415.9216.2315.7915.81
03/18/201415.8116.1615.4916.09
03/19/201416.1716.2915.9516.04
03/20/201416.0216.3615.7816.36
03/21/201416.1216.5516.0116.31
03/24/201416.6116.6116.2216.42
03/25/201416.4816.8116.0716.81
03/26/201417.0317.0316.5616.56
03/27/201416.6917.5116.6617.51
03/28/201417.6618.0417.4317.67
03/31/201417.8817.9117.5617.6
04/01/201417.7817.8217.0517.45
04/02/201417.4418.0517.3517.84
04/03/201418.0518.2717.5817.79
04/04/201418.0318.1717.6117.72
04/07/201417.9217.9617.5917.62
04/08/201418.0518.1617.4717.62
04/09/201418.0218.0217.0717.45
04/10/201417.3217.7117.2217.62
04/11/201417.6517.9817.5717.98
04/14/201418.0218.4117.8118.19
04/15/201417.9818.8217.8318.81
04/16/201418.6518.9117.8918.46
04/17/201418.5518.7218.3618.5
04/22/201418.6319.0718.5818.81
04/23/201418.5918.8718.3818.55
04/24/201418.6618.6618.3918.55
04/25/201418.3818.5518.2418.36
04/28/201418.2618.4618.1218.36
04/29/201418.4518.7418.1918.31
04/30/201417.6917.8917.5417.89
05/02/201417.7418.2317.7318
05/05/201418.3618.3617.9218.12
05/06/201418.2618.6918.0818.5
05/07/201418.518.7318.1818.61
05/08/201418.5418.6518.0818.21
05/09/201418.2118.2517.6117.75
05/12/201417.8618.0917.6318.08
05/13/201417.9818.2217.7917.84
05/14/201417.9118.2917.8217.87
05/15/201417.8817.9217.3217.41
05/16/201417.4618.0817.4117.72
05/19/201417.717.717.0317.05
05/20/201417.0517.3216.9317.03
05/21/201417.0617.1716.716.82
05/22/201416.7217.3216.5817.32
05/23/201417.317.3416.9117.11
05/26/201417.117.351717.25
05/27/201417.3617.5116.7516.75
05/28/201416.7617.1916.6617.14
05/29/201417.2117.3216.9517.32
05/30/201417.1117.5616.9117.22
06/02/201417.0817.717.0417.36
06/03/201417.2117.517.1117.41
06/04/201417.3617.5117.1417.47
06/05/201417.5917.6817.4617.57
06/06/201417.8118.4517.7818.44
06/09/201418.3619.2118.0919.11
06/10/201419.1719.418.9519.14
06/11/201419.4819.5419.1119.46
06/13/201419.3619.6418.9319.25
06/16/201418.8319.2118.7719.12
06/17/201419.419.419.0419.11
06/18/201419.1719.7519.1319.71
06/20/201419.3819.7319.1819.38
06/23/201419.4619.5518.8318.93
06/24/201418.9319.318.8619.11
06/25/201419.1219.5219.0319.27
06/26/201419.3819.41919.13
06/27/201419.0319.2418.8219.09
06/30/201419.0919.2418.7319.24
07/01/201419.2419.2418.6618.76
07/02/201418.8618.918.2418.55
07/03/201418.3218.7718.2118.74
07/04/201418.8519.0718.7419
07/07/201418.7519.1118.6618.97
07/08/201418.8319.0718.7918.93
07/10/201419.2519.2618.9319.09
07/11/201419.0919.2919.0219.11
07/14/201419.319.5719.0719.55
07/15/201419.4919.6319.1919.29
07/16/201419.419.5218.9919.11
07/17/201419.1119.2218.818.9
07/18/201419.2919.6319.0819.28
07/21/201419.2819.7519.119.72
07/22/201419.719.9119.4919.87
07/23/201419.7719.8519.2819.5
07/24/201419.622019.4519.91
07/25/201420.0420.0419.5619.56
07/28/201419.6919.9519.6219.83
07/29/201419.9619.9619.3219.32
07/30/201419.4619.619.2219.28
07/31/201419.0819.0818.6418.74
08/01/201418.5919.1918.2319.11
08/04/201419.2119.3518.9419.35
08/05/201419.2219.3418.7418.83
08/06/201418.7418.9118.4618.68
08/07/201418.7918.8818.5818.76
08/08/201418.6219.0918.518.99
08/11/201418.9319.4318.9319.22
08/12/201419.3119.3119.0519.05
08/13/201419.1919.4118.6818.7
08/14/201418.5719.1718.5718.97
08/15/201419.1819.6519.1819.5
08/18/201419.6719.9219.4719.92
08/19/201419.7920.0619.7419.93
08/20/201420.0520.8119.820.78
08/21/201420.7121.120.5721.01
08/22/201420.9721.0720.5620.91
08/25/201421.0521.4520.9621.45
08/26/201421.5821.7621.221.52
08/27/201421.7221.8921.3821.5
08/28/201421.5421.7521.221.29
08/29/201421.5121.621.2921.38
09/01/201421.5821.7621.1721.3
09/02/201421.5621.5820.9821.11
09/03/20142121.2420.7821.07
09/04/201420.9221.3220.7320.82
09/05/201420.420.620.1820.18
09/08/201420.4320.5219.5919.59
09/09/201419.1719.518.9619.08
09/10/201418.9419.2218.6419.03
09/11/201418.9319.1418.7919.02
09/12/201418.7218.9118.3418.45
09/15/201418.618.718.318.63
09/16/201418.619.4618.619.32
09/17/201419.3519.4618.9119.01
09/18/201418.8819.0518.5118.7
09/19/201418.5719.218.4919.2
09/22/201418.8518.8818.2118.44
09/23/201418.3118.7318.218.43
09/24/201418.318.618.1718.43
09/25/201418.3118.6818.3118.52
09/26/201418.5219.0218.2919.02
09/29/201417.9518.5317.9518.09
09/30/201417.9318.217.7918.08
10/01/201417.8117.917.3117.31
10/02/201417.0417.7917.0317.55
10/03/201417.6717.917.3417.9
10/06/201418.7819.418.4719
10/07/201419.3719.4319.0219.1
10/08/201419.419.7218.7518.89
10/09/201419.2519.4918.6518.65
10/10/201418.618.8518.3418.34
10/13/201418.919.3418.4119.09
10/14/201419.1919.2818.5418.98
10/15/201418.5418.7317.7818.16
10/16/201417.7817.9617.2517.58
10/17/201417.6118.4717.6118.26
10/20/201418.3218.3217.8618.03
10/21/201417.4117.7717.1717.41
10/22/201417.3917.7617.1517.41
10/23/201417.1317.2216.2416.37
10/24/201416.2417.5315.9917.03
10/27/20141616.5315.1216.31
10/28/201416.3116.9215.9816.82
10/29/201416.517.3316.3617.14
10/30/201417.2217.616.917.12
10/31/20141717.616.8717.6
11/03/201417.617.6516.6417.07
11/04/201417.0717.5316.7917.45
11/05/201417.1717.5416.9717.19
11/06/201417.2517.3216.7117.11
11/07/201417.0617.6216.9817.48
11/10/201417.6917.7717.217.2
11/11/201417.0817.5317.0317.33
11/12/201417.2217.6517.0317.35
11/13/201417.4117.461717.02
11/14/201416.5617.2216.3516.97
11/17/201417.0917.3616.4516.84
11/18/201416.9517.1116.7517.01
11/19/201417.1217.9417.0117.83
11/21/201417.9219.117.919.03
11/24/201419.5219.5318.5618.78
11/25/201418.9219.3818.1818.26
11/26/201418.4418.6118.0618.36
11/27/201418.31918.2318.52
11/28/201418.5319.0518.3618.65
12/01/201418.3318.717.6117.71
12/02/201417.5618.0717.2617.78
12/03/201417.8818.2317.6818.05
12/04/201417.9818.0517.717.74
12/05/201417.7818.2317.5918.03
12/08/201417.9618.1517.1517.35
12/09/201417.2217.5417.1217.53
12/10/201417.3517.8917.3517.79
12/11/201417.7517.9617.5517.93
12/12/201417.7217.9917.1717.24
12/15/201417.2417.4816.5516.81
12/16/201416.716.8316.116.26
12/17/201416.417.5816.1817.03
12/18/201416.9117.5116.516.64
12/19/201416.3417.1616.3417.12
12/22/201417.0717.2516.7317.25
12/23/201417.1317.431717.42
12/26/201417.3217.9217.3217.48
12/29/201417.3518.0317.3517.94
12/30/201417.7917.9617.517.5