Cpfl Energia Sa (CPFE3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.553846153846 | 32.5 | 32.84 | 32.04 | 892120 | 32.56222862 | CS |
| 4 | -2.05 | -5.90267780017 | 34.73 | 35.21 | 32.04 | 1507605 | 33.70271909 | CS |
| 12 | -2.22 | -6.36103151862 | 34.9 | 36.5 | 30.89 | 1958225 | 34.08085388 | CS |
| 26 | -5.73 | -14.9179901067 | 38.41 | 39 | 30.89 | 1950991 | 34.97636613 | CS |
| 52 | 0.5 | 1.55376009944 | 32.18 | 39 | 30.89 | 1812136 | 34.9934759 | CS |
| 156 | 3.72 | 12.8453038674 | 28.96 | 39 | 24.21 | 2385487 | 31.87111765 | CS |
| 260 | 2.73 | 9.11519198664 | 29.95 | 39.61 | 22.18 | 2565804 | 31.53073411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 32.5 | -0.15 | -0.46 | 32.52 | 32.689999 | 32.36 | 2502300 |
| 1718918940 | 32.65 | 0.29 | 0.90 | 32.53 | 32.81 | 32.36 | 1046400 |
| 1718832540 | 32.36 | 0.06 | 0.19 | 32.24 | 32.45 | 32.04 | 400300 |
| 1718746200 | 32.299999 | -0.17 | -0.52 | 32.35 | 32.46 | 32.1 | 706100 |
| 1718659800 | 32.47 | -0.23 | -0.70 | 32.7 | 32.7 | 32.25 | 624700 |
| 1718400600 | 32.7 | 0.05 | 0.15 | 32.5 | 32.84 | 32.11 | 1683100 |
| 1718314200 | 32.65 | -0.02 | -0.06 | 32.619999 | 32.9 | 32.5 | 836600 |
| 1718227800 | 32.67 | -0.39 | -1.18 | 33.119999 | 33.25 | 32.45 | 1715900 |
| 1718141400 | 33.06 | 0.25 | 0.76 | 33.02 | 33.28 | 32.92 | 832700 |
| 1718055000 | 32.81 | -0.53 | -1.59 | 33.35 | 33.43 | 32.65 | 1431000 |
| 1717795800 | 33.34 | -1.02 | -2.97 | 34.02 | 34.1 | 33.27 | 1674500 |
| 1717709400 | 34.36 | 0.3 | 0.88 | 34.24 | 34.57 | 34.1 | 1360300 |
| 1717622940 | 34.06 | -0.49 | -1.42 | 34.6 | 34.87 | 34 | 2054700 |
| 1717536600 | 34.55 | 0.18 | 0.52 | 34.37 | 34.7 | 34.18 | 1250100 |
| 1717450200 | 34.37 | 0.27 | 0.79 | 34.1 | 34.65 | 33.66 | 1697500 |
| 1717191000 | 34.1 | -0.01 | -0.03 | 34 | 34.1 | 33.369999 | 7095300 |
| 1717018140 | 34.11 | -0.35 | -1.02 | 34.6 | 34.73 | 33.91 | 1398800 |
| 1716931740 | 34.46 | -0.4 | -1.15 | 34.91 | 35.19 | 34.46 | 1112800 |
| 1716845340 | 34.86 | -0.11 | -0.31 | 35.05 | 35.18 | 34.77 | 688000 |
| 1716586200 | 34.97 | 0.23 | 0.66 | 34.73 | 35.21 | 34.68 | 1035700 |
| 1716499800 | 34.74 | 0.1 | 0.29 | 34.75 | 34.9 | 34.46 | 1974300 |
| 1716413340 | 34.64 | -0.32 | -0.92 | 34.57 | 35.02 | 34.47 | 2462700 |
| 1716327000 | 34.96 | 0.93 | 2.73 | 34.22 | 34.98 | 33.96 | 3452900 |
| 1716240600 | 34.03 | -0.06 | -0.18 | 34.22 | 34.53 | 34 | 2154400 |
| 1715981400 | 34.09 | -0.01 | -0.03 | 34.02 | 34.35 | 33.66 | 931400 |
| 1715895000 | 34.1 | -0.02 | -0.06 | 34.16 | 34.36 | 33.94 | 1222000 |
| 1715808600 | 34.12 | 0.1 | 0.29 | 34.1 | 34.31 | 33.72 | 1698600 |
| 1715722200 | 34.02 | 1.09 | 3.31 | 33.299999 | 34.16 | 33.189999 | 2756700 |
| 1715635800 | 32.93 | 0.39 | 1.20 | 32.49 | 33.15 | 32.49 | 1244500 |
| 1715376600 | 32.54 | -0.25 | -0.76 | 32.99 | 33.009999 | 32.24 | 2438600 |
| 1715290140 | 32.79 | -0.45 | -1.35 | 32.81 | 33.1 | 32.619999 | 1450400 |
| 1715203800 | 33.24 | 0.37 | 1.13 | 32.79 | 33.27 | 32.68 | 1114700 |
| 1715117400 | 32.869999 | 0.15 | 0.46 | 32.79 | 33.08 | 32.36 | 1668100 |
| 1715031000 | 32.72 | -0.36 | -1.09 | 32.759999 | 33.1 | 32.59 | 1141200 |
| 1714771800 | 33.08 | 0.88 | 2.73 | 32.58 | 33.31 | 32.42 | 3040000 |
| 1714685400 | 32.2 | 0.2 | 0.63 | 32.21 | 33.21 | 30.89 | 7325100 |
| 1714512600 | 32 | -0.24 | -0.74 | 32.29 | 32.49 | 31.9 | 2775200 |
| 1714426200 | 32.24 | -2.82 | -8.04 | 32.49 | 32.549999 | 31.86 | 2938200 |
| 1714167000 | 35.06 | 0.36 | 1.04 | 34.94 | 35.2 | 34.75 | 2494100 |
| 1714080540 | 34.7 | -0.25 | -0.72 | 34.85 | 34.96 | 34.51 | 1228700 |
| 1713994200 | 34.95 | 0.11 | 0.32 | 34.9 | 35.08 | 34.8 | 1542500 |
| 1713907800 | 34.84 | -0.12 | -0.34 | 34.96 | 35.14 | 34.58 | 1322000 |
| 1713821340 | 34.96 | 0.04 | 0.11 | 35.04 | 35.09 | 34.55 | 1876200 |
| 1713562200 | 34.92 | 0.14 | 0.40 | 34.66 | 35.1 | 34.62 | 4403000 |
| 1713475800 | 34.78 | -0.27 | -0.77 | 35.17 | 35.36 | 34.57 | 2139100 |
| 1713389400 | 35.05 | 0.21 | 0.60 | 35 | 35.19 | 34.83 | 1786400 |
| 1713302940 | 34.84 | -0.25 | -0.71 | 34.91 | 35.11 | 34.52 | 2045000 |
| 1713216600 | 35.09 | -0.13 | -0.37 | 35.12 | 35.25 | 34.79 | 2340200 |
| 1712957400 | 35.22 | -0.07 | -0.20 | 35.29 | 35.32 | 35.05 | 965700 |
| 1712870940 | 35.29 | -0.36 | -1.01 | 35.64 | 35.64 | 35.09 | 1856000 |
| 1712784540 | 35.65 | -0.65 | -1.79 | 36.49 | 36.5 | 35.55 | 2089600 |
| 1712698140 | 36.3 | 0.8 | 2.25 | 35.65 | 36.42 | 35.56 | 2241400 |
| 1712611740 | 35.5 | 0.54 | 1.54 | 34.96 | 35.62 | 34.77 | 2195600 |
| 1712352600 | 34.96 | -0.41 | -1.16 | 35.65 | 35.65 | 34.72 | 2446400 |
| 1712266140 | 35.37 | -0.51 | -1.42 | 36 | 36 | 35.29 | 2699000 |
| 1712179740 | 35.88 | 0.93 | 2.66 | 35.03 | 35.88 | 34.91 | 2336500 |
| 1712093400 | 34.95 | 0.31 | 0.89 | 34.7 | 35.07 | 34.34 | 1665300 |
| 1712006940 | 34.64 | -0.17 | -0.49 | 34.9 | 34.99 | 34.21 | 1512600 |
| 1711661400 | 34.81 | -0.39 | -1.11 | 35.15 | 35.24 | 34.64 | 2672200 |
| 1711574940 | 35.2 | -0.1 | -0.28 | 35.2 | 35.35 | 34.85 | 2002400 |
| 1711488540 | 35.3 | 0.39 | 1.12 | 34.94 | 35.35 | 34.77 | 2529000 |
| 1711402140 | 34.91 | 0.24 | 0.69 | 34.85 | 35.4 | 34.63 | 2647700 |
| 1711143000 | 34.67 | 0.12 | 0.35 | 35.06 | 35.06 | 34.25 | 1941800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
