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 | 0.3 | 0.791556728232 | 37.9 | 38.37 | 36.87 | 3268280 | 37.72467916 | CS |
| 4 | 3 | 8.52272727273 | 35.2 | 39.23 | 34.8 | 3280839 | 36.73843216 | CS |
| 12 | 6.33 | 19.8619391277 | 31.87 | 39.23 | 30.93 | 2279602 | 34.9542216 | CS |
| 26 | 4.7 | 14.0298507463 | 33.5 | 39.23 | 30.93 | 2079185 | 33.91750089 | CS |
| 52 | 4.1 | 12.0234604106 | 34.1 | 39.23 | 30.89 | 1904602 | 33.86832571 | CS |
| 156 | 5.97 | 18.5231151101 | 32.23 | 39.23 | 28.91 | 2151189 | 33.79441811 | CS |
| 260 | 13.1 | 52.1912350598 | 25.1 | 39.23 | 22.18 | 2432715 | 31.54003083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 38.2 | 0.61 | 1.62 | 37.76 | 38.2 | 37.42 | 2978900 |
| 1742506200 | 37.59 | -0.38 | -1.00 | 37.79 | 38.08 | 37.59 | 3543000 |
| 1742419800 | 37.97 | 0.02 | 0.05 | 38.09 | 38.37 | 37.55 | 2192300 |
| 1742333400 | 37.95 | 0.32 | 0.85 | 37.78 | 37.99 | 37.09 | 4036700 |
| 1742247000 | 37.63 | 0.12 | 0.32 | 37.35 | 37.63 | 36.87 | 3667600 |
| 1741987800 | 37.51 | -0.22 | -0.58 | 37.9 | 37.95 | 37.37 | 2901800 |
| 1741901400 | 37.73 | -0.5 | -1.31 | 38.39 | 38.41 | 37.52 | 2702900 |
| 1741814940 | 38.23 | -0.87 | -2.23 | 38.95 | 38.99 | 38.22 | 3324200 |
| 1741728600 | 39.1 | 1.27 | 3.36 | 37.99 | 39.23 | 37.69 | 2552800 |
| 1741642140 | 37.83 | 0.13 | 0.34 | 37.7 | 38.45 | 37.44 | 2963600 |
| 1741382940 | 37.7 | 0.52 | 1.40 | 37.04 | 37.7 | 36.58 | 2816500 |
| 1741296540 | 37.18 | 1.78 | 5.03 | 35.35 | 37.18 | 35.31 | 3741300 |
| 1741210140 | 35.4 | 0.32 | 0.91 | 35.26 | 35.68 | 34.94 | 3221000 |
| 1740778200 | 35.08 | 0.05 | 0.14 | 34.9 | 35.48 | 34.82 | 4804300 |
| 1740691740 | 35.03 | -0.63 | -1.77 | 35.9 | 35.9 | 35.03 | 5251400 |
| 1740605400 | 35.66 | 0.24 | 0.68 | 35.5 | 36.05 | 35.41 | 2115200 |
| 1740519000 | 35.42 | 0.31 | 0.88 | 35.05 | 35.74 | 34.96 | 4215900 |
| 1740432540 | 35.11 | 0.08 | 0.23 | 35.07 | 35.3 | 34.98 | 3261800 |
| 1740173400 | 35.03 | -0.17 | -0.48 | 35.2 | 35.3 | 34.8 | 1742800 |
| 1740087000 | 35.2 | 0.31 | 0.89 | 34.8 | 35.24 | 34.67 | 2061300 |
| 1740000540 | 34.89 | 0.59 | 1.72 | 34.16 | 35.13 | 34 | 5940500 |
| 1739914140 | 34.3 | -0.03 | -0.09 | 34.16 | 34.3 | 33.81 | 3833800 |
| 1739827800 | 34.33 | -0.07 | -0.20 | 34.28 | 34.71 | 34.09 | 779000 |
| 1739568600 | 34.4 | 0.6 | 1.78 | 33.85 | 34.79 | 33.75 | 1937000 |
| 1739482140 | 33.8 | 0.52 | 1.56 | 33.28 | 33.8 | 33.06 | 1291400 |
| 1739395740 | 33.28 | -0.84 | -2.46 | 33.72 | 33.77 | 33.24 | 2281100 |
| 1739309400 | 34.12 | 0.24 | 0.71 | 33.9 | 34.12 | 33.4 | 1649300 |
| 1739222940 | 33.88 | -0.16 | -0.47 | 34.5 | 34.83 | 33.77 | 2275800 |
| 1738963800 | 34.04 | -0.05 | -0.15 | 34.09 | 34.45 | 33.91 | 1452900 |
| 1738877340 | 34.09 | -0.21 | -0.61 | 34.27 | 34.36 | 33.93 | 1029100 |
| 1738790940 | 34.3 | -0.41 | -1.18 | 34.6 | 34.77 | 34.23 | 1474200 |
| 1738704600 | 34.71 | 0.08 | 0.23 | 34.64 | 34.9 | 34.36 | 1051100 |
| 1738618200 | 34.63 | 0.25 | 0.73 | 34.48 | 34.7 | 34.16 | 1219500 |
| 1738358940 | 34.38 | -0.04 | -0.12 | 34.49 | 34.67 | 34.19 | 1360600 |
| 1738272540 | 34.42 | 0.72 | 2.14 | 33.87 | 34.48 | 33.58 | 1675500 |
| 1738186200 | 33.7 | -0.26 | -0.77 | 34 | 34.17 | 33.509999 | 933500 |
| 1738099740 | 33.96 | 0.14 | 0.41 | 33.8 | 34.16 | 33.509999 | 1817600 |
| 1738013340 | 33.82 | 0.86 | 2.61 | 32.9 | 33.82 | 32.85 | 1717800 |
| 1737754200 | 32.96 | -0.19 | -0.57 | 33.15 | 33.15 | 32.81 | 1055000 |
| 1737667740 | 33.15 | 0.09 | 0.27 | 33.1 | 33.72 | 33 | 2525000 |
| 1737581400 | 33.06 | 0 | 0.00 | 33.06 | 33.06 | 33.06 | 0 |
| 1737495000 | 33.06 | -0.25 | -0.75 | 33.299999 | 33.56 | 32.59 | 4637900 |
| 1737408600 | 33.31 | 0.07 | 0.21 | 33.2 | 33.439999 | 33 | 884000 |
| 1737149400 | 33.24 | 0.6 | 1.84 | 32.64 | 33.53 | 32.58 | 1770100 |
| 1737062940 | 32.64 | -0.07 | -0.21 | 32.7 | 32.81 | 32.47 | 975900 |
| 1736976540 | 32.71 | 0.34 | 1.05 | 32.56 | 32.84 | 32.31 | 880400 |
| 1736890140 | 32.369999 | 0.35 | 1.09 | 31.96 | 32.42 | 31.74 | 1379000 |
| 1736803740 | 32.02 | 0.38 | 1.20 | 31.77 | 32.229999 | 31.56 | 1977000 |
| 1736544540 | 31.64 | -0.31 | -0.97 | 32.09 | 32.09 | 31.51 | 1235800 |
| 1736458140 | 31.95 | 0.26 | 0.82 | 31.82 | 32.06 | 31.56 | 1105200 |
| 1736371740 | 31.69 | -0.13 | -0.41 | 31.81 | 31.82 | 31.55 | 1530500 |
| 1736285400 | 31.82 | 0.24 | 0.76 | 31.66 | 31.85 | 31.28 | 2890600 |
| 1736198940 | 31.58 | 0.58 | 1.87 | 31.49 | 31.7 | 31.01 | 1461300 |
| 1735939740 | 31 | -0.42 | -1.34 | 31.41 | 31.51 | 30.93 | 1094000 |
| 1735853400 | 31.42 | -0.17 | -0.54 | 31.59 | 31.65 | 31.05 | 1490000 |
| 1735594200 | 31.59 | 0.04 | 0.13 | 31.55 | 31.71 | 31.23 | 2384400 |
| 1735334940 | 31.55 | 0.06 | 0.19 | 31.87 | 31.87 | 31.36 | 1265900 |
| 1735248540 | 31.49 | 0.19 | 0.61 | 31.3 | 31.58 | 31.19 | 1003100 |
| 1734989340 | 31.3 | -1.21 | -3.72 | 32.509999 | 32.509999 | 31.21 | 2153300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
