Cpfl Energia Sa Historical Data - CPFE3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.41	-1.23867069486	33.1	33.14	32.42	1438180	32.78572849	CS
4	-0.83	-2.47613365155	33.52	34.28	32.4	2016840	33.09118458	CS
12	-0.16	-0.487062404871	32.85	35.14	32.4	1871672	33.49758032	CS
26	0.48	1.49022042844	32.21	35.21	30.89	1754641	33.40078824	CS
52	-0.97	-2.88175876411	33.66	39	30.89	1819479	34.59018887	CS
156	6.12	23.0334964245	26.57	39	24.53	2332954	32.58945151	CS
260	-0.33	-0.999394306481	33.02	39.61	22.18	2476547	31.59272263	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730496600	32.689999	-0.11	-0.34	32.75	32.88	32.42	1040300
1730410200	32.799999	-0.07	-0.21	32.65	33.14	32.65	1543800
1730323800	32.869999	0.22	0.67	32.57	32.9	32.5	1152200
1730237340	32.65	-0.41	-1.24	33.07	33.07	32.5	1233300
1730151000	33.06	0.35	1.07	32.979999	33.09	32.84	843600
1729891800	32.71	-0.34	-1.03	33.1	33.1	32.65	2418000
1729805400	33.049999	0.21	0.64	32.92	33.07	32.619999	938100
1729719000	32.84	-0.01	-0.03	32.61	32.9	32.549999	1742400
1729632600	32.85	0.15	0.46	32.6	32.86	32.4	4355500
1729546140	32.7	-0.01	-0.03	32.59	32.84	32.439999	812000
1729287000	32.71	-0.19	-0.58	32.85	32.89	32.549999	1494400
1729200540	32.9	0.05	0.15	32.92	32.95	32.47	982700
1729114140	32.85	0.07	0.21	32.92	32.92	32.6	2675200
1729027740	32.78	0.12	0.37	32.83	32.939999	32.549999	1701000
1728941340	32.659999	0.14	0.43	32.54	32.85	32.43	1048600
1728682200	32.52	-0.14	-0.43	32.659999	32.82	32.4	1672900
1728595740	32.659999	-0.27	-0.82	32.88	32.96	32.5	1520400
1728509400	32.93	-1.26	-3.69	33.91	34.09	32.86	5295500
1728422940	34.19	0.24	0.71	34	34.26	33.93	4301900
1728336600	33.95	-0.06	-0.18	34.13	34.28	33.94	1143800
1728077400	34.01	0.25	0.74	33.52	34.01	33.52	3461500
1727991000	33.76	-0.24	-0.71	33.77	33.94	33.439999	4317300
1727904540	34	0.07	0.21	34.01	34.45	33.9	1366700
1727818200	33.93	-0.06	-0.18	33.93	34.2	33.62	3394100
1727731800	33.99	0.28	0.83	33.82	34.17	33.64	2266600
1727472600	33.71	0.16	0.48	33.439999	33.86	33.439999	2837200
1727386140	33.549999	0.34	1.02	33.409999	33.59	33.159999	2471000
1727299740	33.21	0.01	0.03	33.24	33.43	33.04	3891600
1727213400	33.2	-0.17	-0.51	33.5	33.53	32.86	1609600
1727127000	33.369999	0.02	0.06	33.5	33.54	33.009999	994800
1726867800	33.35	-0.1	-0.30	33.47	33.58	33.15	1903500
1726781400	33.45	-0.45	-1.33	33.78	33.86	33.42	1140400
1726695000	33.9	-0.16	-0.47	34.01	34.25	33.74	606500
1726608600	34.06	-0.17	-0.50	34.25	34.25	33.76	1651600
1726522200	34.23	0.24	0.71	34.04	34.31	33.94	2448300
1726263000	33.99	0.09	0.27	33.81	34.43	33.81	1701000
1726176540	33.9	-0.29	-0.85	33.94	34.26	33.81	777300
1726090140	34.19	-0.22	-0.64	34.61	34.61	33.92	1241300
1726003740	34.41	0	0.00	34.47	34.59	34.19	938900
1725917400	34.41	-0.23	-0.66	34.72	34.85	34.4	1035500
1725658200	34.64	-0.01	-0.03	34.75	34.91	34.6	2116500
1725571800	34.65	0.31	0.90	34.37	35.14	34.35	1761900
1725485400	34.34	0.8	2.39	33.75	34.59	33.71	1550400
1725399000	33.54	0.27	0.81	33.25	33.76	33.159999	2464000
1725312600	33.27	-0.85	-2.49	33.53	33.71	33.189999	1540400
1725053400	34.12	1.27	3.87	32.869999	34.12	32.6	4455300
1724967000	32.85	-0.19	-0.58	33.1	33.14	32.56	1169700
1724880600	33.04	-0.01	-0.03	32.9	33.15	32.549999	1464100
1724794140	33.049999	-0.79	-2.33	33.9	33.94	32.909999	1500500
1724707740	33.84	0.1	0.30	33.78	33.97	33.59	1432500
1724448600	33.74	0.08	0.24	33.78	34.17	33.62	1361700
1724362140	33.66	0.11	0.33	33.7	33.9	33.47	1657100
1724275740	33.549999	0.32	0.96	33.25	33.72	33.25	1128500
1724189340	33.229999	-0.2	-0.60	33.27	33.62	33.2	1115800
1724102940	33.43	-0.01	-0.03	33.549999	33.66	33.02	2789700
1723843800	33.439999	-0.04	-0.12	33.66	33.72	33.2	1305900
1723757340	33.479999	-0.31	-0.92	33.9	33.92	33.259999	1058900
1723671000	33.79	0.26	0.78	33.31	33.92	33.21	1597200
1723584600	33.53	0.25	0.75	33.13	33.6	33.13	1710400
1723498200	33.28	0.2	0.60	33.45	33.45	33.02	906100
1723239000	33.08	0.15	0.46	32.85	33.4	32.52	1283700
1723152600	32.93	-0.13	-0.39	32.869999	33.29	32.83	1000400
1723066200	33.06	0.28	0.85	32.869999	33.2	32.7	1429200
1722979740	32.78	0.31	0.95	32.42	33.159999	32.35	1387400
1722893400	32.47	-0.77	-2.32	33.02	33.02	32.28	1740600

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cpfl Energia Sa (CPFE3)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cpfl Energia Sa (CPFE3) Historical

Cpfl Energia Sa (CPFE3)

Professional-Grade Tools, for Individual Investors.

Your Recent History