CPFL Energia S.A. (CPFE3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.

Añadir a la lista de seguimiento

34.94

+0.36

(+1.04%)

Al cierre: 05:07PM BRT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	34.94	35.20	34.75	34.94	34.94	2,497,900
25 abr 2024	34.85	34.96	34.51	34.58	34.58	1,243,900
24 abr 2024	34.90	35.08	34.80	34.90	34.90	1,545,100
23 abr 2024	34.96	35.14	34.58	34.90	34.90	1,329,500
22 abr 2024	35.04	35.09	34.55	34.98	34.98	1,878,400
19 abr 2024	34.66	35.10	34.62	34.93	34.93	4,404,000
18 abr 2024	35.17	35.36	34.57	34.71	34.71	2,143,900
17 abr 2024	35.00	35.19	34.83	35.10	35.10	1,791,000
16 abr 2024	34.91	35.11	34.52	34.89	34.89	2,058,200
15 abr 2024	35.12	35.25	34.79	35.15	35.15	2,341,300
12 abr 2024	35.29	35.32	35.05	35.12	35.12	966,100
11 abr 2024	35.64	35.64	35.09	35.29	35.29	1,857,100
10 abr 2024	36.49	36.50	35.55	35.71	35.71	2,092,300
09 abr 2024	35.65	36.40	35.56	36.40	36.40	2,243,900
08 abr 2024	34.96	35.62	34.77	35.51	35.51	2,197,000
05 abr 2024	35.65	35.65	34.72	34.96	34.96	2,446,500
04 abr 2024	36.00	36.00	35.29	35.50	35.50	2,701,100
03 abr 2024	35.03	35.85	34.91	35.81	35.81	2,341,100
02 abr 2024	34.70	35.05	34.34	34.99	34.99	1,666,900
01 abr 2024	34.90	34.99	34.21	34.62	34.62	1,515,500
28 mar 2024	35.15	35.24	34.64	34.81	34.81	2,672,300
27 mar 2024	35.20	35.35	34.85	35.12	35.12	2,003,700
26 mar 2024	34.94	35.35	34.77	35.15	35.15	2,531,600
25 mar 2024	34.85	35.40	34.63	34.99	34.99	2,651,200
22 mar 2024	35.06	35.06	34.25	34.67	34.67	1,942,300
21 mar 2024	34.10	34.52	34.10	34.41	34.41	1,439,700
20 mar 2024	33.97	34.32	33.75	34.21	34.21	2,519,500
19 mar 2024	33.80	34.00	33.66	33.75	33.75	2,412,400
18 mar 2024	33.46	33.96	33.31	33.64	33.64	1,884,300
15 mar 2024	33.63	33.76	33.29	33.38	33.38	5,670,800
14 mar 2024	33.70	33.83	33.49	33.63	33.63	1,353,000
13 mar 2024	34.00	34.17	33.44	33.67	33.67	1,600,600
12 mar 2024	34.74	34.74	34.00	34.00	34.00	1,719,200
11 mar 2024	34.19	34.96	34.19	34.56	34.56	2,753,100
08 mar 2024	34.41	34.67	34.00	34.19	34.19	3,489,700
07 mar 2024	34.40	34.57	34.26	34.41	34.41	2,406,700
06 mar 2024	34.65	35.28	34.40	34.40	34.40	2,819,600
05 mar 2024	34.85	35.15	34.60	34.63	34.63	1,823,300
04 mar 2024	35.39	35.50	34.90	34.90	34.90	1,510,100
01 mar 2024	35.41	35.79	35.37	35.40	35.40	1,151,900
29 feb 2024	35.14	35.57	35.09	35.39	35.39	2,309,400
28 feb 2024	35.15	35.53	34.56	35.25	35.25	2,147,900
27 feb 2024	35.51	35.88	35.27	35.27	35.27	3,112,200
26 feb 2024	36.00	36.66	35.37	35.37	35.37	2,525,100
23 feb 2024	35.87	36.18	35.43	35.86	35.86	2,264,100
22 feb 2024	35.70	35.86	35.21	35.60	35.60	1,963,900
21 feb 2024	36.34	36.54	35.38	35.60	35.60	1,740,700
20 feb 2024	35.75	36.35	35.51	36.27	36.27	2,126,200
19 feb 2024	35.86	36.16	35.79	35.86	35.86	572,100
16 feb 2024	36.16	36.45	35.86	35.86	35.86	962,800
15 feb 2024	35.88	36.31	35.77	36.08	36.08	3,367,200
14 feb 2024	35.75	35.80	35.30	35.56	35.56	1,865,700
09 feb 2024	35.71	35.92	35.31	35.86	35.86	1,267,200
08 feb 2024	36.46	36.50	35.61	35.71	35.71	1,906,600
07 feb 2024	36.54	36.90	36.41	36.47	36.47	1,554,500
06 feb 2024	35.92	36.72	35.92	36.47	36.47	1,141,300
05 feb 2024	35.63	36.11	35.57	35.91	35.91	1,119,800
02 feb 2024	36.37	36.46	35.02	35.63	35.63	4,639,400
01 feb 2024	36.47	36.60	35.89	36.45	36.45	1,669,500
31 ene 2024	35.86	36.73	35.86	36.26	36.26	2,466,400
30 ene 2024	36.60	36.84	35.54	35.83	35.83	2,835,900
29 ene 2024	37.13	37.25	36.27	36.60	36.60	2,608,100
26 ene 2024	36.37	37.32	36.37	37.10	37.10	1,983,700
25 ene 2024	36.11	36.45	35.96	36.36	36.36	926,500
24 ene 2024	36.05	36.34	35.89	36.10	36.10	1,430,100
23 ene 2024	36.09	36.29	35.80	36.05	36.05	2,039,700
22 ene 2024	36.36	36.44	35.81	36.03	36.03	797,400
19 ene 2024	36.48	36.56	35.93	36.20	36.20	3,750,800
18 ene 2024	37.33	37.56	36.31	36.40	36.40	2,043,600
17 ene 2024	37.17	37.57	37.08	37.21	37.21	2,499,200
16 ene 2024	37.56	37.63	37.18	37.18	37.18	2,718,200
15 ene 2024	37.54	37.75	37.24	37.60	37.60	747,600
12 ene 2024	38.27	38.27	37.50	37.50	37.50	1,190,400
11 ene 2024	38.61	38.61	37.97	38.12	38.12	1,935,100
10 ene 2024	38.51	39.00	38.40	38.54	38.54	1,495,800
09 ene 2024	37.90	38.63	37.89	38.50	38.50	1,468,600
08 ene 2024	38.33	38.37	37.80	38.00	38.00	1,984,900
05 ene 2024	38.24	38.35	37.87	38.26	38.26	725,000
04 ene 2024	38.43	38.45	38.08	38.24	38.24	763,800
03 ene 2024	38.41	38.91	38.28	38.47	38.47	1,154,600
02 ene 2024	38.51	38.79	37.97	38.41	38.41	1,197,800
28 dic 2023	38.36	38.51	38.14	38.51	38.51	1,111,700
27 dic 2023	38.61	38.62	38.21	38.34	38.34	1,297,200
26 dic 2023	38.96	38.96	38.34	38.61	38.61	971,300
22 dic 2023	38.66	38.88	38.38	38.74	38.74	905,600
21 dic 2023	38.41	38.66	38.21	38.66	38.66	743,700
20 dic 2023	38.77	38.86	38.26	38.26	38.26	1,220,100
19 dic 2023	38.16	38.71	38.07	38.68	38.68	1,459,800
18 dic 2023	38.05	38.23	37.55	38.15	38.15	2,149,100
15 dic 2023	37.81	38.19	37.00	37.78	37.78	3,948,200
14 dic 2023	37.74	38.25	37.27	37.73	37.73	2,255,600
13 dic 2023	37.08	37.67	36.85	37.59	37.59	2,437,200
12 dic 2023	36.89	37.12	36.70	37.08	37.08	959,400
11 dic 2023	36.87	37.20	36.66	36.88	36.88	1,025,100
08 dic 2023	37.00	37.16	36.71	37.05	37.05	1,067,400
07 dic 2023	37.50	37.61	36.83	37.00	37.00	1,072,300
06 dic 2023	37.80	37.82	37.01	37.44	37.44	1,679,200
05 dic 2023	37.40	37.63	37.09	37.60	37.60	1,008,100
04 dic 2023	37.20	37.63	37.00	37.34	37.34	670,700
01 dic 2023	37.12	37.50	36.66	37.12	37.12	3,172,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

CPFL Energia S.A. (CPFE3.SA)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)