Cpfl Energia Sa Historical Data - CPFE3F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
Cpfl Energia Sa (CPFE3F)
Cpfl Energia Sa (CPFE3F) Historical

Cpfl Energia Sa (CPFE3F)

33.97

-0.28

( -0.82% )

Updated: 10:51:48

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717709400	34.16	0.04	0.12	34.3	34.58	34.13	20723
1717622940	34.12	-0.45	-1.30	34.65	34.87	34	18039
1717536600	34.57	0.13	0.38	34.4	34.72	34.2	15156
1717450200	34.44	0.34	1.00	33.99	34.64	33.67	23374
1717191000	34.1	0.11	0.32	34.06	34.11	33.4	21555
1717018140	33.99	-0.64	-1.85	34.6	34.7	33.94	16775
1716931740	34.63	-0.23	-0.66	34.86	35.19	34.42	16495
1716845340	34.86	-0.2	-0.57	34.96	35.12	34.75	14435
1716586200	35.06	0.42	1.21	34.84	35.2	34.55	14023
1716499800	34.64	-0.25	-0.72	34.74	34.83	34.46	14716
1716413340	34.89	-0.06	-0.17	34.72	35.03	34.32	22085
1716327000	34.95	0.81	2.37	34.17	34.97	33.98	21919
1716240600	34.14	-0.3	-0.87	34.38	34.5	34.01	19801
1715981400	34.44	0.23	0.67	34.1	34.45	33.68	16011
1715895000	34.21	0.1	0.29	34.16	34.35	33.94	15563
1715808600	34.11	0.07	0.21	34.1	34.29	33.73	19907
1715722200	34.04	1.1	3.34	33.13	34.15	33.04	18401
1715635800	32.939999	0.42	1.29	32.59	33.15	32.509999	18675
1715376600	32.52	-0.18	-0.55	32.78	33.06	32.259999	23289
1715290140	32.7	-0.54	-1.62	33.24	33.32	32.619999	20216
1715203800	33.24	0.24	0.73	32.97	33.29	32.689999	19114
1715117400	33	0	0.00	32.799999	33.09	32.369999	18639
1715031000	33	-0.17	-0.51	32.95	33.119999	32.6	20242
1714771800	33.17	0.94	2.92	32.31	33.32	32.31	21886
1714685400	32.229999	0.12	0.37	32.049999	33.22	30.92	34098
1714512600	32.11	-0.3	-0.93	32.229999	32.509999	31.95	21932
1714426200	32.409999	-2.52	-7.21	32.65	32.81	31.88	31964
1714167000	34.93	0.23	0.66	34.72	35.2	34.72	21017
1714080540	34.7	-0.5	-1.42	34.96	35.19	34.57	22133
1713994200	35.2	0.08	0.23	34.97	35.2	34.8	16430
1713907800	35.12	0.11	0.31	34.98	35.6	34.6	20309
1713821340	35.01	0.02	0.06	35.26	35.4	34.56	22961
1713562200	34.99	0.25	0.72	34.78	35.24	34.62	18128
1713475800	34.74	-0.17	-0.49	35.1	35.48	34.57	31300
1713389400	34.91	-0.13	-0.37	35	35.2	34.81	16131
1713302940	35.04	-0.21	-0.60	35	35.13	34.54	21802
1713216600	35.25	0.14	0.40	35.12	35.27	34.8	22788
1712957400	35.11	-0.18	-0.51	35.3	35.34	35.06	17222
1712870940	35.29	-0.42	-1.18	35.75	35.77	35.1	18876
1712784540	35.71	-0.51	-1.41	36.4	36.47	35.56	20925
1712698140	36.22	0.84	2.37	35.56	36.5	35.56	18889
1712611740	35.38	0.35	1.00	35	35.63	34.79	19925
1712352600	35.03	-0.42	-1.18	35.5	35.7	34.73	27476
1712266140	35.45	-0.32	-0.89	35.88	36	35.29	20950
1712179740	35.77	0.77	2.20	35	35.96	34.93	21375
1712093400	35	0.28	0.81	34.71	35.09	34.35	24676
1712006940	34.72	-0.31	-0.88	34.91	34.98	34.18	34107
1711661400	35.03	-0.03	-0.09	35.15	35.25	34.65	39482
1711574940	35.06	-0.19	-0.54	35.3	35.48	34.88	16446
1711488540	35.25	0.35	1.00	34.91	35.48	34.8	21466
1711402140	34.9	0.2	0.58	34.81	35.4	34.64	26314
1711143000	34.7	0.16	0.46	34.82	35.24	34.3	31412
1711056600	34.54	0.19	0.55	34.35	34.54	34.15	16452
1710970200	34.35	0.59	1.75	33.82	34.43	33.76	18649
1710883740	33.76	-0.06	-0.18	33.87	34.04	33.67	20281
1710797400	33.82	0.03	0.09	33.74	33.99	33.33	19003
1710538200	33.79	0.14	0.42	33.65	33.79	33.299999	27186
1710451740	33.65	-0.25	-0.74	33.75	33.89	33.5	20388
1710365400	33.9	-0.12	-0.35	33.93	34.19	33.439999	35619
1710278940	34.02	-0.62	-1.79	34.64	34.75	34.02	25852
1710192600	34.64	0.18	0.52	34.17	34.97	34.17	17574
1709933400	34.46	0.04	0.12	34.42	34.68	34.12	25384
1709847000	34.42	-0.02	-0.06	34.45	34.58	34.29	21008

CPFL ENERGIA ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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