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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.3516
CLOSE 28.3527

Low

LOW 24.21

High

HIGH 34.07
DATEOPENHIGHLOWCLOSE
01/04/202132.4132.6331.331.52
01/05/202131.431.6330.7631.37
01/06/202131.2131.73131.33
01/07/202131.531.5530.1530.25
01/08/202130.2731.4230.1631.42
01/11/202131.1231.2930.2230.53
01/12/202130.6630.9330.3330.68
01/13/202130.731.130.3131.03
01/14/202131.1532.073131.76
01/15/202131.4632.531.1632.24
01/18/202132.3332.5931.8131.95
01/19/202132.1932.1931.4231.69
01/20/202131.7531.763131.41
01/21/202131.3931.630.8231.01
01/22/202130.5430.8330.1530.48
01/26/202130.4630.8830.2230.37
01/27/202130.4731.3330.3130.85
01/28/202130.8531.6530.7431.4
01/29/202131.1331.5430.9931.11
02/01/202131.5431.7531.0331.56
02/02/202131.7732.7531.4632.37
02/03/202132.4732.9832.4232.72
02/04/202132.733.2932.5233.13
02/05/202133.2233.7733.0433.43
02/08/202133.4333.8733.0433.5
02/09/202133.4833.9733.3633.78
02/10/202133.6834.0733.3533.6
02/11/202133.6733.9533.4733.75
02/12/202133.8633.8633.3733.5
02/18/202132.7233.0832.3332.75
02/19/202132.6633.1532.532.63
02/22/202131.4331.6329.9130.35
02/23/202130.530.829.8830.48
02/24/202130.7230.8629.9429.99
02/25/202129.9930.229.3929.46
02/26/202129.5829.8628.728.86
03/01/202128.9729.1427.9228.05
03/02/202128.0528.8327.3828.68
03/03/202128.4729.2728.0129.04
03/04/202129.3430.1729.0529.5
03/05/202129.5229.6428.8829.39
03/08/202128.9329.228.2928.47
03/09/202128.2628.9128.2628.58
03/10/202128.7329.728.6629.5
03/11/202129.8330.0629.4729.71
03/12/202129.3529.9829.2529.86
03/15/202129.7130.229.7129.89
03/16/202129.8930.5129.8730.37
03/17/202130.3131.4430.0731.25
03/18/202130.9431.330.4430.56
03/19/202130.7231.7130.4931.68
03/22/202131.2131.8530.8431.1
03/23/202130.6831.230.6330.75
03/24/202130.7530.829.9330
03/25/202129.8530.9529.730.77
03/26/202130.530.529.5730.27
03/29/202129.6830.0129.4129.82
03/30/202129.6130.3329.6130.09
03/31/202130.4930.8130.2730.42
04/01/202130.6230.729.930.02
04/05/202130.43130.1430.6
04/06/202130.6531.3330.5631.12
04/07/202130.9831.2730.5430.64
04/08/202130.7930.8830.3530.49
04/09/202130.1830.5529.9330
04/12/202130.1530.8330.0230.65
04/13/202130.2630.7330.1830.45
04/14/202130.330.7530.2430.48
04/15/202130.2830.8930.2230.55
04/16/202130.2331.2530.2331.23
04/19/20213131.3930.7431
04/20/202130.8931.1730.4630.72
04/22/202130.9831.0330.3730.49
04/23/202130.6330.7130.2930.68
04/26/202131.1931.1930.2530.45
04/27/202130.3730.513030
04/28/202130.1430.329.9230.28
04/29/202130.2330.8130.230.52
04/30/202130.430.5729.3529.35
05/03/202127.9728.2627.6327.63
05/04/202127.6327.8527.2727.52
05/05/202127.6527.6626.927.3
05/06/202127.2227.4427.0227.44
05/07/202127.5328.2727.4228.05
05/10/202128.1828.227.6427.65
05/11/202127.4828.2527.2728.23
05/12/202127.8427.8927.1627.21
05/13/202127.3928.1927.2727.86
05/14/20212828.5927.9328.37
05/17/202128.4428.4427.8428
05/18/202127.9828.1727.7727.89
05/19/202127.728.8527.728.56
05/20/202128.4828.9528.3828.76
05/21/202128.728.9628.528.8
05/24/202128.9929.2628.8928.92
05/25/202128.9929.328.8229.09
05/26/202129.1129.6529.0729.25
05/27/202129.2629.4328.9629.4
05/28/202129.2529.5328.5929.01
05/31/202129.0229.2328.5528.71
06/01/202128.8729.5928.8329.55
06/02/202129.6129.9329.4229.53
06/04/202129.5629.8729.2329.87
06/07/202129.8430.0829.7329.98
06/08/202129.9629.9929.5829.75
06/09/202129.8629.8629.0429.09
06/10/202129.1929.9529.1829.86
06/11/202129.9429.9429.0229.1
06/14/202129.1529.4629.0929.32
06/15/202129.3229.4328.8929.21
06/16/202129.2329.4128.8128.9
06/17/202128.929.2928.8629.17
06/18/202129.1529.3928.6628.94
06/21/202128.962928.528.79
06/22/202128.7228.7428.1128.55
06/23/202128.5528.612828.03
06/24/202128.1628.2727.9228.25
06/25/202128.0428.2127.3427.53
06/28/202127.7627.7627.2827.35
06/29/202127.2927.2926.6727.15
06/30/202126.9827.0526.5226.91
07/01/202126.8226.8726.2526.56
07/02/202126.5626.8326.426.82
07/05/202126.727.0826.5326.95
07/06/202126.9526.9626.4326.7
07/07/202126.926.9226.5426.86
07/08/202126.527.0426.3126.5
07/12/202126.4727.0326.4726.95
07/13/20212727.0326.3326.58
07/14/202126.7527.2126.6627.02
07/15/202126.9126.9926.5226.93
07/16/202126.9327.426.5526.55
07/19/202126.526.6626.0426.23
07/20/202126.2426.4126.0726.2
07/21/202126.2326.4926.1226.37
07/22/202126.2526.7826.2526.56
07/23/202126.5226.682626.15
07/26/202126.1726.1725.8425.99
07/27/202125.9126.6325.9126.48
07/28/202126.5326.6326.1126.48
07/29/202126.4326.5825.7325.85
07/30/202125.7225.825.2825.32
08/02/202125.625.8425.4225.42
08/03/202125.4325.5725.1225.53
08/04/202125.3725.9125.3225.64
08/05/202125.8826.224.9725.01
08/06/20212525.2524.8525.02
08/09/202124.9725.5224.9325.17
08/10/202125.1925.324.7224.8
08/11/202124.8424.8624.3924.5
08/12/202124.424.7124.2624.4
08/13/202124.7526.4524.6626.42
08/16/202126.2527.526.2326.96
08/17/202126.8927.1726.3427
08/18/202127.127.126.3726.45
08/19/202126.3227.6926.2627.55
08/20/202127.228.1527.1428.05
08/23/202128.1928.2327.4227.7
08/24/202127.9428.827.7128.76
08/25/202128.6329.1628.529.02
08/26/202129.1129.228.7328.81
08/27/202128.852928.1628.99
08/30/202129.1229.1228.729.02
08/31/202129.0629.1728.7529.04
09/01/202127.5228.1127.0427.41
09/02/202127.1827.4326.8927.22
09/03/202127.3527.3526.927.33
09/06/202126.9127.5926.9127.56
09/08/202127.5627.5626.8127.06
09/09/202127.0427.9626.7127.86
09/10/202127.9728.1927.3927.9
09/13/202128.228.227.6727.92
09/14/202127.928.3827.7627.88
09/15/202127.8727.8727.4427.76
09/16/202127.6527.8327.4527.67
09/17/202127.627.827.3427.8
09/20/202127.7228.127.4627.59
09/21/202127.7428.4127.5228.02
09/22/202128.0328.1727.5927.67
09/23/202127.7127.9627.5227.7
09/24/202127.527.6427.4127.51
09/27/202127.5927.5926.927.17
09/28/202126.9127.3826.8627.05
09/29/202127.227.6927.0527.2
09/30/202127.3627.6826.9326.93
10/01/202127.227.3226.7927
10/04/202126.8426.9426.3326.5
10/05/202126.5326.5325.925.91
10/06/202125.726.0325.1325.34
10/07/202125.425.6924.825.42
10/08/202125.7826.3925.6526.03
10/11/202125.7826.3425.6725.96
10/13/202125.9526.9325.9526.65
10/14/202126.6526.7326.1126.28
10/15/202126.4126.4226.0326.08
10/18/202126.0326.8225.8726.61
10/19/202126.126.5126.0126.07
10/20/202126.326.4225.9626.22
10/21/202125.7125.9725.0525.53
10/22/202125.0725.1924.2125.15
10/25/202125.2625.7325.0825.6
10/26/202125.1926.2425.125.8
10/27/202126.127.1926.0326.32
10/28/202126.1926.5425.725.84
10/29/202125.9926.7125.826.31
11/01/202126.5726.5725.9426.05
11/03/202125.9826.8825.9226.7
11/04/202126.726.7926.1826.57
11/05/202126.7727.1226.5226.88
11/08/202126.7427.3326.6526.67
11/09/202126.6627.3426.6126.97
11/10/202127.0327.9327.0327.7
11/11/202128.0428.327.7728.04
11/12/202128.1728.6526.9827.24
11/16/202127.3827.4225.7326.15
11/17/202126.6226.724.925.16
11/18/202125.2425.6424.9825.22
11/19/202125.2225.9225.1725.75
11/22/202125.722625.3525.46
11/23/202125.6625.6925.0125.57
11/24/202125.8426.1325.5825.62
11/25/202125.6726.1425.6626.01
11/26/202125.6425.8425.2625.75
11/29/202126.2226.5626.0526.35
11/30/202126.2226.662626.4
12/01/202126.5327.3426.5226.67
12/02/202126.828.4826.7827.57
12/03/202127.728.5427.6927.89
12/06/202128.1128.4227.4527.53
12/07/202127.8327.8427.0827.21
12/08/202127.2227.727.2227.37
12/09/202127.2527.5727.0227.2
12/10/202126.3726.9426.3726.48
12/13/202126.4827.326.3727
12/14/202127.427.6727.0827.39
12/15/202127.3727.7827.0127.47
12/16/202127.4327.527.0827.33
12/17/202127.227.9727.1527.77
12/20/202127.6927.6927.2527.36
12/21/202127.4527.5227.0127.17
12/22/202127.1427.3526.8527.12
12/23/202127.1227.1426.7126.83
12/27/202126.7927.0426.6726.85
12/28/202126.8926.9126.426.69
12/29/202126.6226.7526.3726.43
12/30/202126.5226.8326.2426.83