Datos Histórico Cpfl Energia Sa - CPFE3

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.58	1.8119337707	32.01	32.59	31.55	1809300	31.87804256	CS
4	0.11	0.338669950739	32.48	33.88	31.55	1897285	32.48517518	CS
12	-0.85	-2.54186602871	33.44	34.45	31.55	1876716	32.88750519	CS
26	0.06	0.184445127575	32.53	35.14	31.55	1695817	33.12301603	CS
52	-6.18	-15.9401599175	38.77	39	30.89	1821056	34.10690934	CS
156	4.9	17.6959191044	27.69	39	24.53	2176392	33.20148827	CS
260	-2.5	-7.1245369051	35.09	39.61	22.18	2463940	31.57476353	CS

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
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
1729891800	32.71	-0.34	-1.03	33.1	33.1	32.65	2418000
1729805400	33.049999	0.21	0.64	32.92	33.07	32.619999	938100
1729719000	32.84	-0.01	-0.03	32.61	32.9	32.549999	1742400
1729632600	32.85	0.15	0.46	32.6	32.86	32.4	4355500
1729546140	32.7	-0.01	-0.03	32.59	32.84	32.439999	812000
1729287000	32.71	-0.19	-0.58	32.85	32.89	32.549999	1494400
1729200540	32.9	0.05	0.15	32.92	32.95	32.47	982700
1729114140	32.85	0.07	0.21	32.92	32.92	32.6	2675200
1729027740	32.78	0.12	0.37	32.83	32.939999	32.549999	1701000
1728941340	32.659999	0.14	0.43	32.54	32.85	32.43	1048600
1728682200	32.52	-0.14	-0.43	32.659999	32.82	32.4	1672900
1728595740	32.659999	-0.27	-0.82	32.88	32.96	32.5	1520400
1728509400	32.93	-1.26	-3.69	33.91	34.09	32.86	5295500
1728422940	34.19	0.24	0.71	34	34.26	33.93	4301900
1728336600	33.95	-0.06	-0.18	34.13	34.28	33.94	1143800
1728077400	34.01	0.25	0.74	33.52	34.01	33.52	3461500
1727991000	33.76	-0.24	-0.71	33.77	33.94	33.439999	4317300
1727904540	34	0.07	0.21	34.01	34.45	33.9	1366700
1727818200	33.93	-0.06	-0.18	33.93	34.2	33.62	3394100
1727731800	33.99	0.28	0.83	33.82	34.17	33.64	2266600
1727472600	33.71	0.16	0.48	33.439999	33.86	33.439999	2837200
1727386140	33.549999	0.34	1.02	33.409999	33.59	33.159999	2471000
1727299740	33.21	0.01	0.03	33.24	33.43	33.04	3891600
1727213400	33.2	-0.17	-0.51	33.5	33.53	32.86	1609600
1727127000	33.369999	0.02	0.06	33.5	33.54	33.009999	994800

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Cpfl Energia Sa (CPFE3)

Su centro para precios en tiempo real, ideas y debates en vivo

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)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación