Cpfl Energia Sa (CPFE3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 4.51854160175 | 32.09 | 33.53 | 31.51 | 1289620 | 32.21006839 | CS |
| 4 | 1.82 | 5.73770491803 | 31.72 | 33.53 | 30.93 | 1623600 | 31.83730348 | CS |
| 12 | 0.44 | 1.32930513595 | 33.1 | 33.88 | 30.93 | 1620357 | 32.31735825 | CS |
| 26 | -0.14 | -0.41567695962 | 33.68 | 35.14 | 30.93 | 1724081 | 32.97792062 | CS |
| 52 | -3.63 | -9.76594027441 | 37.17 | 37.57 | 30.89 | 1845626 | 33.79108292 | CS |
| 156 | 7.72 | 29.899302866 | 25.82 | 39 | 25.82 | 2167208 | 33.34470167 | CS |
| 260 | -3.21 | -8.73469387755 | 36.75 | 39.61 | 22.18 | 2453020 | 31.52603078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734730200 | 32.509999 | 0.51 | 1.59 | 31.72 | 32.59 | 31.72 | 3151200 |
| 1734643800 | 32 | 0.31 | 0.98 | 31.72 | 32.22 | 31.64 | 1933400 |
| 1734557400 | 31.69 | -0.48 | -1.49 | 32 | 32.229999 | 31.59 | 1625700 |
| 1734470940 | 32.17 | 0.56 | 1.77 | 31.79 | 32.56 | 31.55 | 1884800 |
| 1734384540 | 31.61 | -0.39 | -1.22 | 32.18 | 32.18 | 31.55 | 2358300 |
| 1734125340 | 32 | -0.13 | -0.40 | 32.009999 | 32.2 | 31.92 | 1244300 |
| 1734039000 | 32.13 | -0.52 | -1.59 | 32.64 | 32.64 | 31.77 | 1608500 |
| 1733952540 | 32.65 | 0.4 | 1.24 | 32.299999 | 32.92 | 31.95 | 1269100 |
| 1733866140 | 32.25 | 0.31 | 0.97 | 32.06 | 32.28 | 31.98 | 1029300 |
| 1733779740 | 31.94 | -0.09 | -0.28 | 32.28 | 32.28 | 31.66 | 1525300 |
| 1733520600 | 32.03 | -0.25 | -0.77 | 32.299999 | 32.369999 | 31.92 | 1392100 |
| 1733434200 | 32.28 | 0.19 | 0.59 | 32.229999 | 32.56 | 32.13 | 1139800 |
| 1733347800 | 32.09 | -0.28 | -0.86 | 32.4 | 32.4 | 32.03 | 900400 |
| 1733261340 | 32.369999 | 0.15 | 0.47 | 32.22 | 32.63 | 32.1 | 2465200 |
| 1733174940 | 32.22 | -0.4 | -1.23 | 32.59 | 32.85 | 32.02 | 1804500 |
| 1732915740 | 32.619999 | -0.65 | -1.95 | 33.1 | 33.25 | 32.49 | 2678400 |
| 1732829400 | 33.27 | 0.37 | 1.12 | 32.9 | 33.45 | 32.59 | 3413700 |
| 1732743000 | 32.9 | -0.8 | -2.37 | 33.88 | 33.88 | 32.56 | 2850500 |
| 1732656600 | 33.7 | 0.55 | 1.66 | 33.15 | 33.7 | 33.049999 | 1108400 |
| 1732570140 | 33.15 | 0.17 | 0.52 | 33.1 | 33.24 | 32.95 | 3042700 |
| 1732310940 | 32.979999 | 0.51 | 1.57 | 32.479999 | 33.1 | 32.479999 | 2671300 |
| 1732224600 | 32.47 | -0.03 | -0.09 | 32.299999 | 32.5 | 32.21 | 1962500 |
| 1732051800 | 32.5 | 0.24 | 0.74 | 32.45 | 32.57 | 32.17 | 974400 |
| 1731965340 | 32.259999 | -0.1 | -0.31 | 32.45 | 32.46 | 32.11 | 1618200 |
| 1731619800 | 32.36 | -0.07 | -0.22 | 32.439999 | 32.6 | 32.18 | 1562500 |
| 1731533400 | 32.43 | -0.08 | -0.25 | 32.509999 | 32.78 | 32.2 | 1390900 |
| 1731446940 | 32.509999 | 0.2 | 0.62 | 32.53 | 32.53 | 32.15 | 1606800 |
| 1731360540 | 32.31 | -0.06 | -0.19 | 32.42 | 32.52 | 32.17 | 821200 |
| 1731101400 | 32.369999 | 0.02 | 0.06 | 32.4 | 32.549999 | 32.02 | 1364100 |
| 1731014940 | 32.35 | -0.21 | -0.64 | 32.509999 | 33 | 32.259999 | 1054000 |
| 1730928600 | 32.56 | -0.31 | -0.94 | 32.52 | 32.759999 | 32.32 | 1153900 |
| 1730842200 | 32.869999 | -0.03 | -0.09 | 32.689999 | 32.979999 | 32.619999 | 684300 |
| 1730755800 | 32.9 | 0.21 | 0.64 | 32.689999 | 33.08 | 32.61 | 1152000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
