Cpfl Energia Sa (CPFE3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 35.92 | 0.42 | 1.18 | 35.42 | 36.05 | 35.4 | 16633 |
| 1740519000 | 35.5 | 0.49 | 1.40 | 35.11 | 35.73 | 34.98 | 15156 |
| 1740432540 | 35.01 | -0.24 | -0.68 | 35.39 | 35.5 | 34.96 | 13241 |
| 1740173400 | 35.25 | 0.03 | 0.09 | 35.33 | 35.33 | 34.78 | 13340 |
| 1740087000 | 35.22 | 0.07 | 0.20 | 34.92 | 35.22 | 34.7 | 14931 |
| 1740000540 | 35.15 | 1 | 2.93 | 34.15 | 35.55 | 34.09 | 26304 |
| 1739914140 | 34.15 | -0.26 | -0.76 | 34.33 | 34.6 | 33.85 | 13046 |
| 1739827800 | 34.41 | -0.13 | -0.38 | 34.4 | 34.71 | 33.8 | 14344 |
| 1739568600 | 34.54 | 0.62 | 1.83 | 33.8 | 34.61 | 33.74 | 14556 |
| 1739482140 | 33.92 | 0.49 | 1.47 | 33.35 | 33.92 | 33.07 | 13048 |
| 1739395740 | 33.43 | -0.51 | -1.50 | 33.9 | 34.25 | 33.25 | 21065 |
| 1739309400 | 33.94 | 0.18 | 0.53 | 33.88 | 34.1 | 33.4 | 16967 |
| 1739222940 | 33.76 | -0.14 | -0.41 | 34.15 | 34.79 | 33.76 | 14375 |
| 1738963800 | 33.9 | 0 | 0.00 | 34.09 | 34.47 | 33.9 | 12009 |
| 1738877340 | 33.9 | -0.52 | -1.51 | 34.3 | 34.39 | 33.9 | 13064 |
| 1738790940 | 34.42 | -0.43 | -1.23 | 34.71 | 34.78 | 34 | 13495 |
| 1738704600 | 34.85 | 0.14 | 0.40 | 34.74 | 34.89 | 34.36 | 14762 |
| 1738618200 | 34.71 | 0.21 | 0.61 | 34.38 | 34.71 | 34.2 | 17313 |
| 1738358940 | 34.5 | 0.09 | 0.26 | 34.49 | 34.66 | 34.2 | 13524 |
| 1738272540 | 34.41 | 0.65 | 1.93 | 34.05 | 34.48 | 33.6 | 13322 |
| 1738186200 | 33.76 | -0.44 | -1.29 | 33.9 | 34.17 | 33.509999 | 10269 |
| 1738099740 | 34.2 | 0.4 | 1.18 | 33.8 | 34.2 | 33.509999 | 12634 |
| 1738013340 | 33.8 | 1 | 3.05 | 32.96 | 33.8 | 32.92 | 13346 |
| 1737754200 | 32.799999 | -0.45 | -1.35 | 33.15 | 33.15 | 32.78 | 12925 |
| 1737667740 | 33.25 | 0.3 | 0.91 | 33.049999 | 33.71 | 32.65 | 17186 |
| 1737581400 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 0 |
| 1737495000 | 32.95 | -0.54 | -1.61 | 33.27 | 33.56 | 32.6 | 16249 |
| 1737408600 | 33.49 | 0.17 | 0.51 | 33.17 | 33.49 | 32.7 | 13370 |
| 1737149400 | 33.32 | 0.4 | 1.22 | 32.909999 | 33.52 | 32.57 | 15570 |
| 1737062940 | 32.92 | 0 | 0.00 | 32.71 | 32.92 | 32.45 | 12878 |
| 1736976540 | 32.92 | 0.72 | 2.24 | 32.53 | 32.92 | 32.31 | 14191 |
| 1736890140 | 32.2 | 0.11 | 0.34 | 32.15 | 32.47 | 31.75 | 14953 |
| 1736803740 | 32.09 | 0.35 | 1.10 | 31.83 | 32.24 | 31.58 | 16936 |
| 1736544540 | 31.74 | -0.46 | -1.43 | 32.27 | 32.27 | 31.51 | 21696 |
| 1736458140 | 32.2 | 0.63 | 2.00 | 31.69 | 32.2 | 31.57 | 13944 |
| 1736371740 | 31.57 | -0.09 | -0.28 | 31.97 | 31.97 | 31.55 | 17796 |
| 1736285400 | 31.66 | 0.26 | 0.83 | 31.72 | 31.85 | 31.28 | 20435 |
| 1736198940 | 31.4 | 0.49 | 1.59 | 31.22 | 31.76 | 31 | 16534 |
| 1735939740 | 30.91 | -0.59 | -1.87 | 31.4 | 31.5 | 30.91 | 22293 |
| 1735853400 | 31.5 | -0.2 | -0.63 | 31.6 | 31.99 | 31.06 | 23174 |
| 1735594200 | 31.7 | 0.07 | 0.22 | 31.7 | 31.72 | 31.25 | 15296 |
| 1735334940 | 31.63 | 0.09 | 0.29 | 31.6 | 31.81 | 31.38 | 14680 |
| 1735248540 | 31.54 | 0.13 | 0.41 | 31.39 | 31.59 | 31.21 | 20218 |
| 1734989340 | 31.41 | -1.17 | -3.59 | 32.59 | 32.6 | 31.22 | 31282 |
| 1734730200 | 32.58 | 0.44 | 1.37 | 31.65 | 32.59 | 31.65 | 14913 |
| 1734643800 | 32.14 | 0.58 | 1.84 | 31.7 | 32.22 | 31.55 | 16703 |
| 1734557400 | 31.56 | -0.71 | -2.20 | 32.17 | 32.259999 | 31.56 | 20360 |
| 1734470940 | 32.27 | 0.71 | 2.25 | 31.91 | 32.509999 | 31.56 | 15502 |
| 1734384540 | 31.56 | -0.35 | -1.10 | 32.06 | 32.159999 | 31.56 | 19869 |
| 1734125340 | 31.91 | -0.24 | -0.75 | 32.14 | 32.189999 | 31.91 | 15209 |
| 1734039000 | 32.15 | -0.32 | -0.99 | 32.799999 | 32.85 | 31.78 | 23783 |
| 1733952540 | 32.47 | 0.14 | 0.43 | 32.25 | 32.9 | 31.96 | 16303 |
| 1733866140 | 32.33 | 0.33 | 1.03 | 31.95 | 32.33 | 31.95 | 14715 |
| 1733779740 | 32 | -0.05 | -0.16 | 32.369999 | 32.369999 | 31.65 | 28227 |
| 1733520600 | 32.049999 | -0.35 | -1.08 | 32.299999 | 32.299999 | 31.93 | 24281 |
| 1733434200 | 32.4 | 0.36 | 1.12 | 32.369999 | 32.549999 | 32.13 | 14663 |
| 1733347800 | 32.04 | -0.52 | -1.60 | 32.64 | 32.64 | 32.04 | 20549 |
| 1733261340 | 32.56 | 0.38 | 1.18 | 32.299999 | 32.63 | 32.13 | 15467 |
| 1733174940 | 32.18 | -0.37 | -1.14 | 32.619999 | 32.85 | 32.03 | 27438 |
| 1732915740 | 32.549999 | -0.63 | -1.90 | 33.27 | 33.27 | 32.509999 | 18265 |
| 1732829400 | 33.18 | 0.4 | 1.22 | 32.9 | 34 | 32.6 | 17429 |
| 1732743000 | 32.78 | -0.67 | -2.00 | 33.7 | 33.87 | 32.58 | 17162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
