Italia markets closed

CPFL Energia S.A. (CPFE3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
34,94+0,36 (+1,04%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202434,9435,2034,7534,9434,942.497.900
25 apr 202434,8534,9634,5134,5834,581.243.900
24 apr 202434,9035,0834,8034,9034,901.545.100
23 apr 202434,9635,1434,5834,9034,901.329.500
22 apr 202435,0435,0934,5534,9834,981.878.400
19 apr 202434,6635,1034,6234,9334,934.404.000
18 apr 202435,1735,3634,5734,7134,712.143.900
17 apr 202435,0035,1934,8335,1035,101.791.000
16 apr 202434,9135,1134,5234,8934,892.058.200
15 apr 202435,1235,2534,7935,1535,152.341.300
12 apr 202435,2935,3235,0535,1235,12966.100
11 apr 202435,6435,6435,0935,2935,291.857.100
10 apr 202436,4936,5035,5535,7135,712.092.300
09 apr 202435,6536,4035,5636,4036,402.243.900
08 apr 202434,9635,6234,7735,5135,512.197.000
05 apr 202435,6535,6534,7234,9634,962.446.500
04 apr 202436,0036,0035,2935,5035,502.701.100
03 apr 202435,0335,8534,9135,8135,812.341.100
02 apr 202434,7035,0534,3434,9934,991.666.900
01 apr 202434,9034,9934,2134,6234,621.515.500
28 mar 202435,1535,2434,6434,8134,812.672.300
27 mar 202435,2035,3534,8535,1235,122.003.700
26 mar 202434,9435,3534,7735,1535,152.531.600
25 mar 202434,8535,4034,6334,9934,992.651.200
22 mar 202435,0635,0634,2534,6734,671.942.300
21 mar 202434,1034,5234,1034,4134,411.439.700
20 mar 202433,9734,3233,7534,2134,212.519.500
19 mar 202433,8034,0033,6633,7533,752.412.400
18 mar 202433,4633,9633,3133,6433,641.884.300
15 mar 202433,6333,7633,2933,3833,385.670.800
14 mar 202433,7033,8333,4933,6333,631.353.000
13 mar 202434,0034,1733,4433,6733,671.600.600
12 mar 202434,7434,7434,0034,0034,001.719.200
11 mar 202434,1934,9634,1934,5634,562.753.100
08 mar 202434,4134,6734,0034,1934,193.489.700
07 mar 202434,4034,5734,2634,4134,412.406.700
06 mar 202434,6535,2834,4034,4034,402.819.600
05 mar 202434,8535,1534,6034,6334,631.823.300
04 mar 202435,3935,5034,9034,9034,901.510.100
01 mar 202435,4135,7935,3735,4035,401.151.900
29 feb 202435,1435,5735,0935,3935,392.309.400
28 feb 202435,1535,5334,5635,2535,252.147.900
27 feb 202435,5135,8835,2735,2735,273.112.200
26 feb 202436,0036,6635,3735,3735,372.525.100
23 feb 202435,8736,1835,4335,8635,862.264.100
22 feb 202435,7035,8635,2135,6035,601.963.900
21 feb 202436,3436,5435,3835,6035,601.740.700
20 feb 202435,7536,3535,5136,2736,272.126.200
19 feb 202435,8636,1635,7935,8635,86572.100
16 feb 202436,1636,4535,8635,8635,86962.800
15 feb 202435,8836,3135,7736,0836,083.367.200
14 feb 202435,7535,8035,3035,5635,561.865.700
09 feb 202435,7135,9235,3135,8635,861.267.200
08 feb 202436,4636,5035,6135,7135,711.906.600
07 feb 202436,5436,9036,4136,4736,471.554.500
06 feb 202435,9236,7235,9236,4736,471.141.300
05 feb 202435,6336,1135,5735,9135,911.119.800
02 feb 202436,3736,4635,0235,6335,634.639.400
01 feb 202436,4736,6035,8936,4536,451.669.500
31 gen 202435,8636,7335,8636,2636,262.466.400
30 gen 202436,6036,8435,5435,8335,832.835.900
29 gen 202437,1337,2536,2736,6036,602.608.100
26 gen 202436,3737,3236,3737,1037,101.983.700
25 gen 202436,1136,4535,9636,3636,36926.500
24 gen 202436,0536,3435,8936,1036,101.430.100
23 gen 202436,0936,2935,8036,0536,052.039.700
22 gen 202436,3636,4435,8136,0336,03797.400
19 gen 202436,4836,5635,9336,2036,203.750.800
18 gen 202437,3337,5636,3136,4036,402.043.600
17 gen 202437,1737,5737,0837,2137,212.499.200
16 gen 202437,5637,6337,1837,1837,182.718.200
15 gen 202437,5437,7537,2437,6037,60747.600
12 gen 202438,2738,2737,5037,5037,501.190.400
11 gen 202438,6138,6137,9738,1238,121.935.100
10 gen 202438,5139,0038,4038,5438,541.495.800
09 gen 202437,9038,6337,8938,5038,501.468.600
08 gen 202438,3338,3737,8038,0038,001.984.900
05 gen 202438,2438,3537,8738,2638,26725.000
04 gen 202438,4338,4538,0838,2438,24763.800
03 gen 202438,4138,9138,2838,4738,471.154.600
02 gen 202438,5138,7937,9738,4138,411.197.800
28 dic 202338,3638,5138,1438,5138,511.111.700
27 dic 202338,6138,6238,2138,3438,341.297.200
26 dic 202338,9638,9638,3438,6138,61971.300
22 dic 202338,6638,8838,3838,7438,74905.600
21 dic 202338,4138,6638,2138,6638,66743.700
20 dic 202338,7738,8638,2638,2638,261.220.100
19 dic 202338,1638,7138,0738,6838,681.459.800
18 dic 202338,0538,2337,5538,1538,152.149.100
15 dic 202337,8138,1937,0037,7837,783.948.200
14 dic 202337,7438,2537,2737,7337,732.255.600
13 dic 202337,0837,6736,8537,5937,592.437.200
12 dic 202336,8937,1236,7037,0837,08959.400
11 dic 202336,8737,2036,6636,8836,881.025.100
08 dic 202337,0037,1636,7137,0537,051.067.400
07 dic 202337,5037,6136,8337,0037,001.072.300
06 dic 202337,8037,8237,0137,4437,441.679.200
05 dic 202337,4037,6337,0937,6037,601.008.100
04 dic 202337,2037,6337,0037,3437,34670.700
01 dic 202337,1237,5036,6637,1237,123.172.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...