(Login BolsaPT & Canal Forex) |
|
 CPFL ENERGIA-ON - [Ticker: CPFE3.SA] |     | | Última Trade | 26,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,310 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,510 x 0 - 27,530 x 0 | EPS | 0,00 | | Abertura | 25,690 | PER | 0,00% | | Máximo | 26,130 | Pagamento Dividendo | | | Mínimo | 25,510 | Data Ex-Dividendo | | | Fecho Anterior | 25,690 | Yield | | | Volume | 967.800 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CPFE3.SA de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-12 | 00:00:00 | 24,50 | 24,55 | 24,30 | 24,50 | 225.500 | | 2018-04-13 | 00:00:00 | 24,41 | 24,64 | 24,31 | 24,45 | 468.200 | | 2018-04-16 | 00:00:00 | 24,51 | 24,55 | 24,22 | 24,27 | 220.900 | | 2018-04-17 | 00:00:00 | 24,28 | 24,46 | 24,20 | 24,34 | 126.700 | | 2018-04-18 | 00:00:00 | 24,40 | 24,60 | 24,36 | 24,44 | 233.300 | | 2018-04-19 | 00:00:00 | 24,44 | 24,45 | 24,23 | 24,30 | 213.900 | | 2018-04-20 | 00:00:00 | 24,23 | 24,65 | 24,08 | 24,20 | 305.500 | | 2018-04-23 | 00:00:00 | 24,04 | 24,23 | 24,00 | 24,10 | 150.900 | | 2018-04-24 | 00:00:00 | 24,23 | 24,23 | 24,00 | 24,12 | 127.200 | | 2018-04-25 | 00:00:00 | 24,07 | 24,07 | 23,75 | 23,93 | 159.700 | | 2018-04-26 | 00:00:00 | 23,83 | 24,44 | 23,83 | 24,29 | 380.200 | | 2018-04-27 | 00:00:00 | 24,49 | 24,57 | 24,35 | 24,53 | 218.700 | | 2018-04-30 | 00:00:00 | 24,25 | 24,25 | 23,85 | 24,19 | 381.700 | | 2018-05-21 | 00:00:00 | 21,90 | 22,02 | 21,30 | 21,63 | 480.100 | | 2018-05-22 | 00:00:00 | 21,85 | 22,40 | 21,72 | 22,40 | 571.300 | | 2018-05-23 | 00:00:00 | 22,31 | 22,58 | 22,03 | 22,24 | 353.400 | | 2018-05-24 | 00:00:00 | 22,01 | 22,87 | 21,91 | 22,87 | 749.800 | | 2018-05-25 | 00:00:00 | 22,95 | 23,00 | 22,55 | 22,75 | 447.800 | | 2018-05-28 | 00:00:00 | 22,75 | 22,75 | 22,01 | 22,07 | 106.000 | | 2018-05-30 | 00:00:00 | 22,28 | 22,90 | 22,02 | 22,90 | 752.500 | | 2018-06-01 | 00:00:00 | 23,00 | 23,61 | 22,51 | 23,61 | 521.500 | | 2018-06-04 | 00:00:00 | 23,80 | 23,90 | 23,30 | 23,69 | 238.100 | | 2018-06-05 | 00:00:00 | 23,43 | 23,85 | 23,17 | 23,30 | 468.600 | | 2018-06-06 | 00:00:00 | 23,36 | 23,36 | 23,02 | 23,04 | 89.800 | | 2018-06-07 | 00:00:00 | 22,95 | 23,07 | 21,75 | 22,39 | 680.300 | | 2018-06-08 | 00:00:00 | 22,61 | 22,75 | 22,00 | 22,40 | 368.100 | | 2018-06-11 | 00:00:00 | 22,20 | 22,50 | 22,03 | 22,31 | 297.100 | | 2018-06-12 | 00:00:00 | 22,04 | 22,38 | 22,04 | 22,17 | 232.700 | | 2018-06-13 | 00:00:00 | 22,04 | 22,46 | 21,81 | 22,10 | 344.200 | | 2018-06-14 | 00:00:00 | 21,97 | 22,29 | 21,81 | 21,86 | 245.400 | | 2018-06-15 | 00:00:00 | 21,99 | 22,10 | 21,53 | 21,57 | 111.800 | | 2018-06-18 | 00:00:00 | 21,50 | 22,09 | 21,29 | 21,85 | 291.000 | | 2018-06-19 | 00:00:00 | 21,86 | 22,27 | 21,72 | 22,05 | 381.900 | | 2018-06-20 | 00:00:00 | 22,32 | 22,32 | 21,85 | 22,15 | 2.143.100 | | 2018-06-21 | 00:00:00 | 22,00 | 22,19 | 21,85 | 22,09 | 189.200 | | 2018-06-22 | 00:00:00 | 21,83 | 22,04 | 21,77 | 21,84 | 38.900 | | 2018-06-25 | 00:00:00 | 22,00 | 22,00 | 21,70 | 21,80 | 115.300 | | 2018-06-26 | 00:00:00 | 22,00 | 22,00 | 21,63 | 21,74 | 88.900 | | 2018-06-27 | 00:00:00 | 21,51 | 21,81 | 21,50 | 21,53 | 63.000 | | 2018-06-28 | 00:00:00 | 21,45 | 21,75 | 21,44 | 21,47 | 327.900 | | 2018-06-29 | 00:00:00 | 21,73 | 21,73 | 21,30 | 21,58 | 138.700 | | | << < 101 102 103 104 105 106 > >> |
|
