Datos Histórico Cpfl Energia Sa - CPFE3

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.31	0.949754901961	32.64	33.72	32.58	2264380	33.12906235	CS
4	1.08	3.38876686539	31.87	33.72	30.93	1721772	32.28938029	CS
12	0.2	0.610687022901	32.75	33.88	30.93	1696857	32.3808965	CS
26	0.25	0.764525993884	32.7	35.14	30.93	1756821	32.98069465	CS
52	-3.1	-8.59916782247	36.05	37.32	30.89	1846408	33.71147548	CS
156	5.86	21.6315983758	27.09	39	27.02	2171256	33.39921132	CS
260	-5.35	-13.9686684073	38.3	39.61	22.18	2453430	31.51494262	CS

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1737754200	32.96	-0.19	-0.57	33.15	33.15	32.81	1055000
1737667740	33.15	0.09	0.27	33.1	33.72	33	2525000
1737581400	33.06	0	0.00	33.06	33.06	33.06	0
1737495000	33.06	-0.25	-0.75	33.299999	33.56	32.59	4637900
1737408600	33.31	0.07	0.21	33.2	33.439999	33	884000
1737149400	33.24	0.6	1.84	32.64	33.53	32.58	1770100
1737062940	32.64	-0.07	-0.21	32.7	32.81	32.47	975900
1736976540	32.71	0.34	1.05	32.56	32.84	32.31	880400
1736890140	32.369999	0.35	1.09	31.96	32.42	31.74	1379000
1736803740	32.02	0.38	1.20	31.77	32.229999	31.56	1977000
1736544540	31.64	-0.31	-0.97	32.09	32.09	31.51	1235800
1736458140	31.95	0.26	0.82	31.82	32.06	31.56	1105200
1736371740	31.69	-0.13	-0.41	31.81	31.82	31.55	1530500
1736285400	31.82	0.24	0.76	31.66	31.85	31.28	2890600
1736198940	31.58	0.58	1.87	31.49	31.7	31.01	1461300
1735939740	31	-0.42	-1.34	31.41	31.51	30.93	1094000
1735853400	31.42	-0.17	-0.54	31.59	31.65	31.05	1490000
1735594200	31.59	0.04	0.13	31.55	31.71	31.23	2384400
1735334940	31.55	0.06	0.19	31.87	31.87	31.36	1265900
1735248540	31.49	0.19	0.61	31.3	31.58	31.19	1003100
1734989340	31.3	-1.21	-3.72	32.509999	32.509999	31.21	2153300
1734730200	32.509999	0.51	1.59	31.72	32.59	31.72	3151200
1734643800	32	0.31	0.98	31.72	32.22	31.64	1933400
1734557400	31.69	-0.48	-1.49	32	32.229999	31.59	1625700
1734470940	32.17	0.56	1.77	31.79	32.56	31.55	1884800
1734384540	31.61	-0.39	-1.22	32.18	32.18	31.55	2358300
1734125340	32	-0.13	-0.40	32.009999	32.2	31.92	1244300
1734039000	32.13	-0.52	-1.59	32.64	32.64	31.77	1608500
1733952540	32.65	0.4	1.24	32.299999	32.92	31.95	1269100
1733866140	32.25	0.31	0.97	32.06	32.28	31.98	1029300
1733779740	31.94	-0.09	-0.28	32.28	32.28	31.66	1525300
1733520600	32.03	-0.25	-0.77	32.299999	32.369999	31.92	1392100
1733434200	32.28	0.19	0.59	32.229999	32.56	32.13	1139800
1733347800	32.09	-0.28	-0.86	32.4	32.4	32.03	900400
1733261340	32.369999	0.15	0.47	32.22	32.63	32.1	2465200
1733174940	32.22	-0.4	-1.23	32.59	32.85	32.02	1804500
1732915740	32.619999	-0.65	-1.95	33.1	33.25	32.49	2678400
1732829400	33.27	0.37	1.12	32.9	33.45	32.59	3413700
1732743000	32.9	-0.8	-2.37	33.88	33.88	32.56	2850500
1732656600	33.7	0.55	1.66	33.15	33.7	33.049999	1108400
1732570140	33.15	0.17	0.52	33.1	33.24	32.95	3042700
1732310940	32.979999	0.51	1.57	32.479999	33.1	32.479999	2671300
1732224600	32.47	-0.03	-0.09	32.299999	32.5	32.21	1962500
1732051800	32.5	0.24	0.74	32.45	32.57	32.17	974400
1731965340	32.259999	-0.1	-0.31	32.45	32.46	32.11	1618200
1731619800	32.36	-0.07	-0.22	32.439999	32.6	32.18	1562500
1731533400	32.43	-0.08	-0.25	32.509999	32.78	32.2	1390900
1731446940	32.509999	0.2	0.62	32.53	32.53	32.15	1606800
1731360540	32.31	-0.06	-0.19	32.42	32.52	32.17	821200
1731101400	32.369999	0.02	0.06	32.4	32.549999	32.02	1364100
1731014940	32.35	-0.21	-0.64	32.509999	33	32.259999	1054000
1730928600	32.56	-0.31	-0.94	32.52	32.759999	32.32	1153900
1730842200	32.869999	-0.03	-0.09	32.689999	32.979999	32.619999	684300
1730755800	32.9	0.21	0.64	32.689999	33.08	32.61	1152000
1730496600	32.689999	-0.11	-0.34	32.75	32.88	32.42	1040300
1730410200	32.799999	-0.07	-0.21	32.65	33.14	32.65	1543800
1730323800	32.869999	0.22	0.67	32.57	32.9	32.5	1152200
1730237340	32.65	-0.41	-1.24	33.07	33.07	32.5	1233300
1730151000	33.06	0.35	1.07	32.979999	33.09	32.84	843600

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Cpfl Energia Sa (CPFE3)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Cpfl Energia Sa (CPFE3) Histórico

Cpfl Energia Sa (CPFE3)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación