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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.794
CLOSE 25.7728

Low

LOW 17.73

High

HIGH 27.64
DATEOPENHIGHLOWCLOSE
01/02/201725.2325.325.1425.26
01/03/201725.325.3225.1625.32
01/04/201725.2225.3225.2125.26
01/05/201725.2125.325.2125.21
01/06/201725.225.2525.1525.23
01/09/201725.1625.2425.1425.23
01/10/201725.2225.2525.1525.24
01/11/201725.2525.2525.1425.25
01/12/201725.3425.3825.2125.32
01/13/201725.1425.22525.18
01/16/201725.1825.225.1225.17
01/17/201725.1525.2525.0525.22
01/18/201725.2225.2625.1625.25
01/19/201725.2625.2825.1625.26
01/20/201725.225.3125.225.3
01/23/201725.3125.4425.2525.39
01/24/201725.425.425.2625.34
01/26/201725.3825.425.2725.31
01/27/201725.3625.3925.225.36
01/30/201725.3625.3925.2625.32
01/31/201725.3325.3525.2925.33
02/01/201725.3225.3525.325.33
02/02/201725.3325.425.3125.4
02/03/201725.3825.4625.3525.45
02/06/201725.4525.4525.3125.35
02/07/201725.3525.4625.3225.35
02/08/201725.3425.4125.3425.38
02/09/201725.4325.4325.3725.4
02/10/201725.3625.4725.3525.4
02/13/201725.425.4725.3525.44
02/14/201725.4425.4725.3825.46
02/15/201725.4825.525.4225.5
02/16/201725.525.5825.4825.55
02/17/201725.5525.5925.4725.58
02/20/201725.5825.5925.5225.56
02/21/201725.5825.625.4925.55
02/22/201725.5625.5925.4825.51
02/23/201725.5825.5925.4825.48
02/24/201725.4925.5725.4725.54
03/01/201725.625.625.4425.51
03/02/201725.5125.6225.4225.46
03/03/201725.4325.5225.4125.52
03/06/201725.4725.5425.4425.54
03/07/201725.5525.5525.4725.55
03/08/201725.5525.5825.4525.56
03/09/201725.5825.5825.4625.55
03/10/201725.5525.5625.4925.53
03/13/201725.5425.5525.4825.53
03/14/201725.5125.5525.4125.55
03/15/201725.4825.625.4625.58
03/16/201725.5325.6225.5325.62
03/17/201725.6325.7525.5225.57
03/20/201725.6825.6825.5325.59
03/21/201725.5425.6425.5425.62
03/22/201725.5625.7125.5625.66
03/23/201725.6125.6825.625.61
03/24/201725.6825.725.6325.7
03/27/201725.7325.7925.6425.79
03/28/201725.6725.825.6725.79
03/29/201725.7725.8825.7525.87
03/30/201725.8525.8625.7525.82
03/31/201725.7225.8425.725.77
04/03/201725.8125.8125.6625.79
04/04/201725.7825.8125.7125.81
04/05/201725.7425.8125.7325.79
04/06/201725.7425.825.7425.8
04/07/201725.7725.8725.7325.82
04/10/201725.8625.8625.7625.8
04/11/201725.825.8425.7625.78
04/12/201725.825.8425.7425.76
04/13/201725.7525.8225.7225.72
04/17/201725.7425.7925.7425.79
04/18/201725.7325.8225.7325.81
04/19/201725.7625.8625.7625.84
04/20/201725.7925.8525.7625.82
04/24/201725.8525.8825.7725.87
04/25/201725.8525.9125.8125.9
04/26/201725.925.9325.8425.91
04/27/201725.8925.9725.8725.94
04/28/201725.932625.8126
05/02/201725.8526.0825.8526.03
05/03/201726.0826.0825.9626
05/04/201725.9526.0525.9525.97
05/05/20172626.0425.9526
05/08/201725.9526.0225.9525.98
05/09/20172626.0125.9625.99
05/10/201726.0626.125.9725.99
05/11/20172626.0625.9625.99
05/12/201726.0426.062626.02
05/15/201726.0226.0525.9926.05
05/16/201726.0226.152626.13
05/17/201726.0526.1726.0526.15
05/18/201725.9926.0525.726.05
05/19/201725.9126.1625.9126.1
05/22/20172626.0825.8726
05/23/201725.926.125.926.01
05/24/201726.1126.1425.9826.02
05/25/201726.0226.122626.11
05/26/201726.1326.2526.0926.25
05/29/201726.1526.2726.1526.27
05/30/201726.1826.3826.1626.33
05/31/201726.3526.3826.2626.29
06/01/201726.2526.3526.2126.29
06/02/201726.3426.3726.2126.3
06/05/201726.2226.3326.2226.31
06/06/201726.2526.3526.2226.31
06/07/201726.3126.3426.2526.32
06/08/201726.2826.3226.2626.32
06/09/201726.3226.3426.2826.32
06/12/201726.3526.3526.2826.32
06/13/201726.3226.3526.2926.32
06/14/201726.3226.3826.2926.33
06/16/201726.3526.3526.326.33
06/19/201726.3626.3626.326.35
06/20/201726.3426.3526.326.34
06/21/201726.3226.3826.326.34
06/22/201726.3326.3726.3126.35
06/23/201726.3426.3726.3126.35
06/26/201726.3526.3826.3226.37
06/27/201726.3326.3626.3226.35
06/28/201726.3426.4226.3226.42
06/29/201726.3926.4826.3726.47
06/30/201726.4326.626.4326.51
07/03/201726.4626.5526.4626.52
07/04/201726.5226.5526.4426.46
07/05/201726.4726.5426.4426.48
07/06/201726.5126.5326.4226.42
07/07/201726.5126.5126.426.44
07/10/201726.4826.6126.4726.59
07/11/201726.5126.7526.5126.69
07/12/201726.7226.7626.6626.72
07/13/201726.6626.7926.6626.74
07/14/201726.826.8426.7126.75
07/17/201726.8126.8126.7226.77
07/18/201726.7826.8226.7226.77
07/19/201726.7626.8126.7426.76
07/20/201726.7826.7926.7526.76
07/21/201726.7826.826.7626.8
07/24/201726.8126.8126.7526.8
07/25/201726.8126.8226.7626.82
07/26/201726.7526.8326.7526.79
07/27/201726.8426.8426.7926.82
07/28/201726.7726.8426.7626.84
07/31/201726.826.8626.826.86
08/01/201726.8526.8726.8226.87
08/02/201726.8726.8826.8326.86
08/03/201726.8826.8926.8426.88
08/04/201726.926.9326.8426.89
08/07/201726.8526.9426.826.93
08/08/201726.926.9526.8626.9
08/09/201726.9126.9626.8926.95
08/10/201726.9326.9726.926.95
08/11/201726.9726.9726.9126.91
08/14/201726.926.9726.8726.92
08/15/201726.9526.9926.9226.98
08/16/201726.9927.0626.9627.03
08/17/201727.0327.0726.9627.02
08/18/201726.9927.0626.9627.04
08/21/201727.0327.12727.05
08/22/201727.1127.1526.9927.05
08/23/201727.1127.112727.04
08/24/201727.0827.127.0227.06
08/25/201727.0527.1727.0527.09
08/28/201727.1827.2227.0527.1
08/29/201727.0827.1227.0527.11
08/30/201727.0727.1227.0727.11
08/31/201727.0727.1327.0627.09
09/01/201727.0627.1527.0627.09
09/04/201727.1227.1727.0927.15
09/05/201727.1727.2427.1327.17
09/06/201727.2227.2627.1527.16
09/08/201727.2227.2527.127.21
09/11/201727.2227.2327.1627.21
09/12/201727.227.2127.1427.17
09/13/201727.327.327.1427.19
09/14/201727.2727.2727.1627.18
09/15/201727.2127.2427.1627.24
09/18/201727.2127.2527.1627.24
09/19/201727.2427.2727.1727.24
09/20/201727.2727.2727.2127.22
09/21/201727.2727.2827.227.21
09/22/201727.2527.2927.227.22
09/25/201727.227.2727.1827.22
09/26/201727.2427.2627.1827.2
09/27/201727.2127.2527.1627.18
09/28/201727.0827.2627.0827.18
09/29/201727.1727.3227.1727.22
10/02/201727.1927.3327.1927.25
10/03/201727.2627.3227.2227.32
10/04/201727.2527.3827.2527.33
10/05/201727.3727.3727.327.35
10/06/201727.3627.3627.2927.34
10/09/201727.2827.3527.2827.34
10/10/201727.427.427.2927.38
10/11/201727.3727.427.327.37
10/13/201727.2827.4527.2827.38
10/16/201727.527.527.327.38
10/17/201727.427.4427.327.35
10/18/201727.3527.4227.3427.4
10/19/201727.3727.4227.3227.4
10/20/201727.427.4627.3627.41
10/23/201727.3927.4427.3527.39
10/24/201727.3927.4527.3627.43
10/25/201727.4727.4727.427.44
10/26/201727.4827.4827.3927.47
10/27/201727.4827.527.4327.44
10/30/201727.4627.5127.4327.51
10/31/201727.4627.5327.4627.5
11/01/201727.5227.5327.4927.51
11/03/201727.4527.5327.4527.53
11/06/201727.5327.5327.4927.53
11/07/201727.4527.5527.4527.51
11/08/201727.5227.5527.527.55
11/09/201727.5227.5827.5127.55
11/10/201727.5527.5827.5427.57
11/13/201727.5827.5927.5627.59
11/14/201727.5727.627.5627.58
11/16/201727.5627.627.5627.6
11/17/201727.627.6127.5727.61
11/21/201727.6227.6327.5527.6
11/22/201727.627.6327.5527.62
11/23/201727.5427.6327.5127.59
11/24/201727.6327.6427.4727.58
11/27/201727.4827.5526.5327
11/28/201726.9427.3426.8927.15
11/29/201727.1527.1724.9525.28
11/30/201725.3225.3219.1520.99
12/01/201720.821.8919.7520.02
12/04/201720.0120.1218.8319
12/05/201719.119.3518.2518.25
12/06/201718.2719.91819.01
12/07/201718.819.1618.6218.72
12/08/201718.9719.2918.518.69
12/11/201718.8318.9217.7317.98
12/12/20171818.2217.7818.04
12/13/201718.1118.481818.3
12/14/201718.1918.531818.04
12/15/201718.0418.2717.8518.16
12/18/201718.1618.8818.118.73
12/19/201718.8819.0918.4118.6
12/20/201718.7418.7418.418.53
12/21/201718.718.8518.4718.77
12/22/201718.818.9618.6518.75
12/26/201718.919.1218.6619.12
12/27/201719.1219.3819.0119.32
12/28/201719.3419.4818.8619.35