Dados Históricos Cpfl Energia Sa - CPFE3 | Ações Bovespa

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.91	2.69230769231	33.8	34.9	33.51	1401340	34.23352919	CS
4	3.05	9.63360707517	31.66	34.9	31.28	1653790	32.9939749	CS
12	2.18	6.70150630188	32.53	34.9	30.93	1743333	32.53713836	CS
26	1.69	5.11811023622	33.02	35.14	30.93	1754142	33.03624393	CS
52	-0.92	-2.58209374123	35.63	36.9	30.89	1818673	33.61725306	CS
156	5.96	20.7304347826	28.75	39	27.86	2158053	33.47771518	CS
260	-4.47	-11.4088820827	39.18	39.61	22.18	2448617	31.48881213	CS

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738704600	34.71	0.08	0.23	34.64	34.9	34.36	1051100
1738618200	34.63	0.25	0.73	34.48	34.7	34.16	1219500
1738358940	34.38	-0.04	-0.12	34.49	34.67	34.19	1360600
1738272540	34.42	0.72	2.14	33.87	34.48	33.58	1675500
1738186200	33.7	-0.26	-0.77	34	34.17	33.509999	933500
1738099740	33.96	0.14	0.41	33.8	34.16	33.509999	1817600
1738013340	33.82	0.86	2.61	32.9	33.82	32.85	1717800
1737754200	32.96	-0.19	-0.57	33.15	33.15	32.81	1055000
1737667740	33.15	0.08	0.24	33.1	33.72	33	2525000
1737581400	33.07	0.01	0.03	33.47	33.47	32.82	1504900
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

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Cpfl Energia Sa (CPFE3)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Cpfl Energia Sa (CPFE3) Histórico

Cpfl Energia Sa (CPFE3)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios