CPFE3.SA - CPFL Energia S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201718.0418.2717.8518.0518.05535,300
Dec 14, 201718.1918.5318.0018.0418.041,060,400
Dec 13, 201718.1118.4818.0018.3018.301,371,100
Dec 12, 201718.0018.2217.7818.0418.04849,300
Dec 11, 201718.8318.9217.7317.9817.981,632,200
Dec 08, 201718.9719.2918.5018.6918.691,796,300
Dec 07, 201718.8019.1618.6218.7218.722,174,800
Dec 06, 201718.2719.9018.0019.0119.012,823,800
Dec 05, 201719.1019.3518.2518.2518.253,529,500
Dec 04, 201720.0120.1218.8319.0019.002,489,000
Dec 01, 201720.8021.8919.7520.0220.024,399,800
Nov 30, 201725.3225.3219.1520.9920.9913,670,200
Nov 29, 201727.1527.1724.9525.2825.281,676,900
Nov 28, 201726.9427.3426.8927.1527.15760,800
Nov 27, 201727.4827.5526.5327.0027.00881,900
Nov 24, 201727.6327.6427.4727.5827.581,705,100
Nov 23, 201727.5427.6327.5127.5927.591,172,200
Nov 22, 201727.6027.6327.5527.6227.623,554,200
Nov 21, 201727.6227.6327.5527.6027.601,899,900
Nov 20, 201727.6127.6127.6127.6127.61-
Nov 17, 201727.6027.6127.5727.6127.611,054,600
Nov 16, 201727.5627.6027.5627.6027.601,218,100
Nov 15, 201727.5827.5827.5827.5827.58-
Nov 14, 201727.5727.6027.5627.5827.581,036,000
Nov 13, 201727.5827.5927.5627.5927.59907,200
Nov 10, 201727.5527.5827.5427.5727.571,216,000
Nov 09, 201727.5227.5827.5127.5527.551,401,600
Nov 08, 201727.5227.5527.5027.5527.551,040,200
Nov 07, 201727.4527.5527.4527.5127.511,485,000
Nov 06, 201727.5327.5327.4927.5327.531,262,800
Nov 03, 201727.4527.5327.4527.5327.53767,700
Nov 02, 201727.5127.5127.5127.5127.51-
Nov 01, 201727.5227.5327.4927.5127.511,723,600
Oct 31, 201727.4627.5327.4627.5027.501,242,300
Oct 30, 201727.4627.5127.4327.5127.518,607,200
Oct 27, 201727.4827.5027.4327.4427.44813,600
Oct 26, 201727.4827.4827.3927.4727.47579,400
Oct 25, 201727.4727.4727.4027.4427.44544,700
Oct 24, 201727.3927.4527.3627.4327.43430,600
Oct 23, 201727.3927.4427.3527.3927.39837,500
Oct 20, 201727.4027.4627.3627.4127.41660,400
Oct 19, 201727.3727.4227.3227.4027.40891,900
Oct 18, 201727.3527.4227.3427.4027.401,558,100
Oct 17, 201727.4027.4427.3027.3527.35827,300
Oct 16, 201727.5027.5027.3027.3827.381,182,400
Oct 13, 201727.2827.4527.2827.3827.381,813,200
Oct 12, 201727.3727.3727.3727.3727.37-
Oct 11, 201727.3727.4027.3027.3727.371,143,200
Oct 10, 201727.4027.4027.2927.3827.38901,300
Oct 09, 201727.2827.3527.2827.3427.34624,200
Oct 06, 201727.3627.3627.2927.3427.34895,800
Oct 05, 201727.3727.3727.3027.3527.351,274,700
Oct 04, 201727.2527.3827.2527.3327.331,559,200
Oct 03, 201727.2627.3227.2227.3227.321,689,600
Oct 02, 201727.1927.3327.1927.2527.25672,600
Sep 29, 201727.1727.3227.1727.2227.221,382,900
Sep 28, 201727.0827.2627.0827.1827.181,196,600
Sep 27, 201727.2127.2527.1627.1827.181,042,600
Sep 26, 201727.2427.2627.1827.2027.20726,600
Sep 25, 201727.2027.2727.1827.2227.22803,600
Sep 22, 201727.2527.2927.2027.2227.22752,700
Sep 21, 201727.2727.2827.2027.2127.211,664,100
Sep 20, 201727.2727.2727.2127.2227.22917,100
Sep 19, 201727.2427.2727.1727.2427.24673,800
Sep 18, 201727.2127.2527.1627.2427.24814,500
Sep 15, 201727.2127.2427.1627.2427.242,282,400
Sep 14, 201727.2727.2727.1627.1827.18565,400
Sep 13, 201727.3027.3027.1427.1927.19762,700
Sep 12, 201727.2027.2127.1427.1727.17851,600
Sep 11, 201727.2227.2327.1627.2127.212,207,700
Sep 08, 201727.2227.2527.1027.2127.21508,400
Sep 07, 201727.1627.1627.1627.1627.16-
Sep 06, 201727.2227.2627.1527.1627.161,529,400
Sep 05, 201727.1727.2427.1327.1727.17980,100
Sep 04, 201727.1227.1727.0927.1527.15417,900
Sep 01, 201727.0627.1527.0627.0927.093,681,200
Aug 31, 201727.0727.1327.0627.0927.09807,700
Aug 30, 201727.0727.1227.0727.1127.11686,100
Aug 29, 201727.0827.1227.0527.1127.11504,500
Aug 28, 201727.1827.2227.0527.1027.10591,100
Aug 25, 201727.0527.1727.0527.0927.09881,200
Aug 24, 201727.0827.1027.0227.0727.071,001,700
Aug 23, 201727.1127.1127.0027.0427.041,207,400
Aug 22, 201727.1127.1526.9927.0527.051,890,000
Aug 21, 201727.0327.1027.0027.0527.05612,900
Aug 18, 201726.9927.0626.9627.0427.04437,900
Aug 17, 201727.0327.0726.9627.0227.02355,700
Aug 16, 201726.9927.0626.9627.0327.031,510,100
Aug 15, 201726.9526.9926.9226.9826.98751,900
Aug 14, 201726.9026.9726.8726.9626.961,286,900
Aug 11, 201726.9726.9726.9126.9126.91848,400
Aug 10, 201726.9326.9726.9026.9526.95912,300
Aug 09, 201726.9126.9626.8926.9526.95562,800
Aug 08, 201726.9026.9526.8626.9026.90799,700
Aug 07, 201726.8526.9426.8026.9326.931,282,300
Aug 04, 201726.9026.9326.8426.8926.89566,400
Aug 03, 201726.8826.8926.8426.8826.88876,000
Aug 02, 201726.8726.8826.8326.8626.86901,600
Aug 01, 201726.8526.8726.8226.8726.87600,900
Jul 31, 201726.8026.8626.8026.8626.861,261,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...