Cpfl Energia Sa Historical Data - CPFE3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.84	2.60061919505	32.3	33.88	32.21	2327080	32.98742493	CS
4	0.49	1.50076569678	32.65	33.88	32.02	1533433	32.71504148	CS
12	-1.23	-3.57870235671	34.37	35.14	32.02	1842524	33.28597053	CS
26	-1.77	-5.07018046405	34.91	35.19	32.02	1677225	33.29818315	CS
52	-3.92	-10.577441986	37.06	39	30.89	1819727	34.42175527	CS
156	6.92	26.3920671243	26.22	39	24.53	2271056	32.85415232	CS
260	1.59	5.03961965135	31.55	39.61	22.18	2465442	31.58208159	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cpfl Energia Sa (CPFE3)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cpfl Energia Sa (CPFE3) Historical

Cpfl Energia Sa (CPFE3)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History