CPFE3

CPFL ENERGIA ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cpfl Energia Sa CPFE3 Bovespa Common Stock BRCPFEACNOR0 Cpfl Energia Sa ON
  Price Change Change Percent Stock Price Last Traded
0.91 3.23% 29.11 18:45:00
Close Price Low Price High Price Open Price Previous Close
29.28 28.40 29.51 28.40 28.20
more quote information »

CPFE3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.4929.5127.3627.924,218,2831.625.89%
1 Month28.5329.5127.0327.922,908,8100.582.03%
3 Months31.2132.0627.0329.152,567,616-2.10-6.73%
6 Months29.0734.1027.0030.273,337,9620.040.14%
1 Year31.9039.6122.1831.223,063,816-2.79-8.75%
3 Years27.4039.6117.7330.111,797,5441.716.24%
5 Years14.9439.6113.6027.221,713,12714.1794.85%

CPFE3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 28.19 0.15 0.53% 28.11 28.41 27.98 2,452,900
Oct 16 2020 28.04 -0.07 -0.25% 27.80 28.71 27.75 3,528,700
Oct 15 2020 28.11 0.38 1.37% 27.58 28.21 27.42 7,007,500
Oct 14 2020 27.73 0.26 0.95% 27.72 28.07 27.44 4,332,500
Oct 13 2020 27.47 -0.03 -0.11% 27.49 27.83 27.36 4,459,400
Oct 09 2020 27.50 -0.21 -0.76% 27.67 27.99 27.41 2,935,400
Oct 08 2020 27.71 0.14 0.51% 27.54 27.83 27.17 2,838,900
Oct 07 2020 27.57 -0.25 -0.9% 27.78 27.94 27.26 1,274,500
Oct 06 2020 27.82 0.19 0.69% 27.69 28.29 27.61 2,590,000
Oct 05 2020 27.63 0.40 1.47% 27.45 27.79 27.03 1,636,800
Oct 02 2020 27.23 -0.55 -1.98% 27.66 28.23 27.23 1,373,600
Oct 01 2020 27.78 0.22 0.8% 27.54 28.00 27.18 3,717,500
Sep 30 2020 27.56 -0.01 -0.04% 27.65 27.69 27.29 2,309,400
Sep 29 2020 27.57 -0.20 -0.72% 27.73 27.84 27.26 1,882,900
Sep 28 2020 27.77 -0.53 -1.87% 28.45 28.74 27.48 2,951,800
Sep 25 2020 28.30 -0.33 -1.15% 28.54 28.62 28.09 1,319,300
Sep 24 2020 28.63 0.19 0.67% 28.60 28.80 28.27 1,643,000
Sep 23 2020 28.44 -0.38 -1.32% 28.74 29.18 28.44 2,928,700
Sep 22 2020 28.82 0.32 1.12% 28.53 29.02 28.48 3,464,700
Sep 21 2020 28.50 -0.18 -0.63% 28.68 28.88 28.30 3,119,800
See More Historical Prices »
Your Recent History
BOV
CPFE3
CPFL ENERG..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201020 23:23:30