ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

CPFE3 Cpfl Energia Sa

34.91
-0.21 (-0.60%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

CPFE3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 34.81 -0.39 -1.11% 35.15 35.24 34.64 2,672,200
27 Mar 2024 35.20 -0.10 -0.28% 35.20 35.35 34.85 2,002,400
26 Mar 2024 35.30 0.39 1.12% 34.94 35.35 34.77 2,529,000
25 Mar 2024 34.91 0.24 0.69% 34.85 35.40 34.63 2,647,700
22 Mar 2024 34.67 0.12 0.35% 35.06 35.06 34.25 1,941,800
21 Mar 2024 34.55 0.17 0.49% 34.10 34.60 34.10 1,434,400
20 Mar 2024 34.38 0.63 1.87% 33.97 34.38 33.75 2,516,500
19 Mar 2024 33.75 -0.05 -0.15% 33.80 34.00 33.66 2,409,500
18 Mar 2024 33.80 0.28 0.84% 33.46 33.96 33.31 1,881,500
15 Mar 2024 33.52 -0.13 -0.39% 33.63 33.76 33.29 5,670,100
14 Mar 2024 33.65 -0.10 -0.30% 33.70 33.83 33.49 1,350,000
13 Mar 2024 33.75 -0.34 -1.00% 34.00 34.17 33.44 1,592,100
12 Mar 2024 34.09 -0.66 -1.90% 34.74 34.74 34.00 1,712,600
11 Mar 2024 34.75 0.56 1.64% 34.19 34.96 34.19 2,751,300
08 Mar 2024 34.19 -0.22 -0.64% 34.41 34.67 34.00 3,489,200
07 Mar 2024 34.41 0.01 0.03% 34.40 34.57 34.26 2,406,700
06 Mar 2024 34.40 -0.23 -0.66% 34.65 35.28 34.40 2,819,300
05 Mar 2024 34.63 -0.27 -0.77% 34.85 35.15 34.60 1,823,300
04 Mar 2024 34.90 -0.50 -1.41% 35.39 35.50 34.90 1,510,100
01 Mar 2024 35.40 0.01 0.03% 35.41 35.79 35.37 1,151,700
29 Feb 2024 35.39 0.14 0.40% 35.14 35.57 35.09 2,309,400
28 Feb 2024 35.25 -0.02 -0.06% 35.15 35.53 34.56 2,147,900
27 Feb 2024 35.27 -0.10 -0.28% 35.51 35.88 35.27 3,112,200
26 Feb 2024 35.37 -0.49 -1.37% 36.00 36.66 35.37 2,525,100
23 Feb 2024 35.86 0.26 0.73% 35.87 36.18 35.43 2,263,200
22 Feb 2024 35.60 0.00 0.00% 35.70 35.86 35.21 1,963,900
21 Feb 2024 35.60 -0.67 -1.85% 36.34 36.54 35.38 1,740,700
20 Feb 2024 36.27 0.41 1.14% 35.75 36.35 35.51 2,126,200
19 Feb 2024 35.86 0.00 0.00% 35.86 36.16 35.79 572,100
16 Feb 2024 35.86 -0.22 -0.61% 36.16 36.45 35.86 962,200
15 Feb 2024 36.08 0.52 1.46% 35.88 36.31 35.77 3,367,200
14 Feb 2024 35.56 -0.30 -0.84% 35.75 35.80 35.30 1,865,700
09 Feb 2024 35.86 0.15 0.42% 35.71 35.92 35.31 1,267,100
08 Feb 2024 35.71 -0.76 -2.08% 36.46 36.50 35.61 1,906,600
07 Feb 2024 36.47 0.00 0.00% 36.54 36.90 36.41 1,554,500
06 Feb 2024 36.47 0.56 1.56% 35.92 36.72 35.92 1,141,300
05 Feb 2024 35.91 0.28 0.79% 35.63 36.11 35.57 1,119,800
02 Feb 2024 35.63 -0.82 -2.25% 36.37 36.46 35.02 4,639,400
01 Feb 2024 36.45 0.19 0.52% 36.47 36.60 35.89 1,669,500
31 Ene 2024 36.26 0.43 1.20% 35.86 36.73 35.86 2,466,400
30 Ene 2024 35.83 -0.77 -2.10% 36.60 36.84 35.54 2,835,900
29 Ene 2024 36.60 -0.50 -1.35% 37.13 37.25 36.27 2,608,100
26 Ene 2024 37.10 0.74 2.04% 36.37 37.32 36.37 1,983,700
25 Ene 2024 36.36 0.26 0.72% 36.11 36.45 35.96 926,500
24 Ene 2024 36.10 0.05 0.14% 36.05 36.34 35.89 1,430,100
23 Ene 2024 36.05 0.02 0.06% 36.09 36.29 35.80 2,039,700
22 Ene 2024 36.03 -0.17 -0.47% 36.36 36.44 35.81 797,400
19 Ene 2024 36.20 -0.20 -0.55% 36.48 36.56 35.93 3,745,800
18 Ene 2024 36.40 -0.81 -2.18% 37.33 37.56 36.31 2,043,600
17 Ene 2024 37.21 0.03 0.08% 37.17 37.57 37.08 2,499,200
16 Ene 2024 37.18 -0.42 -1.12% 37.56 37.63 37.18 2,718,200
15 Ene 2024 37.60 0.10 0.27% 37.54 37.75 37.24 747,600
12 Ene 2024 37.50 -0.62 -1.63% 38.27 38.27 37.50 1,190,400
11 Ene 2024 38.12 -0.42 -1.09% 38.61 38.61 37.97 1,935,100
10 Ene 2024 38.54 0.04 0.10% 38.51 39.00 38.40 1,495,800
09 Ene 2024 38.50 0.50 1.32% 37.90 38.63 37.89 1,468,600
08 Ene 2024 38.00 -0.26 -0.68% 38.33 38.37 37.80 1,984,900
05 Ene 2024 38.26 0.02 0.05% 38.24 38.35 37.87 725,000
04 Ene 2024 38.24 -0.23 -0.60% 38.43 38.45 38.08 763,800
03 Ene 2024 38.47 0.06 0.16% 38.41 38.91 38.28 1,154,600
02 Ene 2024 38.41 -0.10 -0.26% 38.51 38.79 37.97 1,197,800

Su Consulta Reciente

Delayed Upgrade Clock