Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CPFL Energia S.A. logosu
CPFE3.SA
CPFL Energia S.A.
16:07:01
44.12 R$
0.0000 (%0.00)
Önceki Kapanış: 44.01
Düşük₺44.02
Yüksek₺44.23
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CPFE3.SA: CPFL Energia S.A. Arşiv

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,3357
KAPANIŞ 19,3545

En Düşük

DÜŞÜK 17,24

En Yüksek

YÜKSEK 22,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201320,521,0120,1220,97
03.01.201320,9721,120,6220,77
04.01.201320,720,8719,920,15
07.01.201320,2520,2519,2619,48
08.01.201319,4219,5219,0519,07
09.01.201319,0819,4918,9319,49
10.01.201319,8319,919,4619,67
11.01.201319,719,719,2819,61
14.01.201319,7219,9519,5419,8
15.01.201319,819,8719,4219,64
16.01.201319,5720,0719,5420,06
17.01.201319,9820,2619,8220,25
18.01.201320,2420,3420,0120,34
21.01.201320,3420,4120,1720,25
22.01.201320,3320,5620,2420,42
23.01.201320,5320,5320,220,45
24.01.201320,4520,5120,120,32
28.01.201320,0620,1319,619,82
29.01.201319,8719,9519,5319,6
30.01.201319,4819,7819,1319,35
31.01.201319,3419,5319,0819,21
01.02.201319,3319,6919,1519,58
04.02.201319,4319,5219,2419,44
05.02.201319,4219,5819,1619,3
06.02.201319,2919,319,0119,11
07.02.201319,1119,2118,8318,93
08.02.201318,7919,118,6418,89
15.02.201318,5718,818,5518,71
18.02.201318,7119,0218,4518,83
19.02.201318,7418,7418,418,5
20.02.201318,4618,6318,218,22
21.02.201318,2218,4117,9217,98
22.02.201317,9918,4617,9118,45
25.02.201318,3818,8618,1118,79
26.02.201318,7719,0818,6119,08
27.02.201319,0119,0518,6818,69
28.02.201318,619,1118,5419,1
01.03.201318,9519,5818,5718,83
04.03.201318,7518,9918,7518,87
05.03.201318,7919,1118,7618,78
06.03.201318,9319,418,8119,4
07.03.201319,6820,5419,4820,34
08.03.201320,1620,1719,719,79
11.03.201319,8520,0319,7619,87
12.03.201320,0320,2719,8920,11
13.03.201320,0620,2519,9820,16
14.03.201320,1520,2419,8620,01
15.03.201319,9920,219,8420,2
18.03.201320,1920,219,8120,1
19.03.201320,1420,1419,5719,87
20.03.201319,7119,7218,8919,46
21.03.201319,519,7119,119,26
22.03.201319,2619,4618,9219,1
25.03.201319,2519,4318,9719,26
26.03.201319,2619,8519,0619,68
27.03.201319,6919,9119,1319,78
28.03.201319,8620,0619,6619,97
01.04.201319,7420,0719,6420,01
02.04.201319,8520,0619,6719,82
03.04.201319,920,1919,7120,17
04.04.201320,0720,1719,9320,01
05.04.201319,8720,319,6820,1
08.04.201320,0920,3919,8520,23
09.04.201320,2420,7720,1420,48
10.04.201320,6121,0320,4920,53
11.04.201320,5220,5520,1820,34
12.04.201320,1720,4220,0520,14
15.04.201320,0720,0919,8219,99
16.04.201320,2220,5119,9620,37
17.04.201320,1120,3419,9920,11
18.04.201320,1420,4719,8820,25
19.04.201320,220,4920,0820,34
22.04.201319,8919,9819,6419,86
23.04.201319,8620,3319,6820,16
24.04.201320,0720,3720,0720,17
25.04.201320,1220,4719,9520,25
26.04.201320,2720,3719,9220,05
29.04.201320,2120,2119,7219,96
30.04.201319,7820,3919,7820,39
02.05.201320,2320,6920,2320,57
03.05.201320,7820,8120,4420,58
06.05.201320,420,6920,3520,52
07.05.201320,3620,8220,3620,61
08.05.201320,6920,9220,3920,62
09.05.201320,6120,7220,3220,64
10.05.201320,6120,7120,3820,68
13.05.201320,5420,7620,4220,7
14.05.201320,7121,1220,4520,91
15.05.201320,8721,0820,7520,99
16.05.201320,8821,3220,8821,05
17.05.201321,0921,4421,0121,25
20.05.201321,2721,521,1221,29
21.05.201321,3721,7821,221,71
22.05.201321,7622,2921,5521,89
23.05.201321,6921,9821,521,84
24.05.201321,7822,3221,6122,3
27.05.201322,322,422,0122,23
28.05.201322,2422,3121,9722,28
29.05.201322,1822,2421,7621,83
31.05.201321,5521,9321,321,3
03.06.201321,1421,5421,0121,34
04.06.201321,2721,521,0921,36
05.06.201321,1821,3820,9521,28
06.06.201321,2821,3421,0321,22
07.06.201321,2221,2220,6820,96
10.06.201320,9321,1720,7820,97
11.06.201320,8720,9420,4820,51
12.06.201320,5620,6420,0120,35
13.06.201320,3420,7820,220,67
14.06.201320,5120,8519,7819,83
17.06.201319,7420,1719,6719,83
18.06.201319,7920,0419,3619,47
19.06.201319,3319,7718,8218,93
20.06.201318,9218,9518,2918,45
21.06.201318,318,5817,5918,16
24.06.201318,0118,1617,5817,75
25.06.201317,8918,5817,8518,39
26.06.201318,5319,1118,4818,93
27.06.201318,9819,5318,9319,4
28.06.201319,2519,6718,9719,6
01.07.201319,2119,5919,0919,59
02.07.201319,4419,5818,7919,29
03.07.201319,0319,4318,9219
04.07.201319,1519,5119,0219,45
05.07.201319,2919,4718,7919,29
08.07.201319,0719,518,8819,26
10.07.201319,1619,5418,9619,54
11.07.201319,719,9919,5119,82
12.07.201319,719,9319,3419,4
15.07.201319,7319,7319,1619,72
16.07.201319,8619,9619,5219,68
17.07.201319,7720,1619,6920
18.07.20132020,2919,9320,24
19.07.201320,0820,2119,7820,04
22.07.201320,0120,4919,9720,28
23.07.201320,3420,5520,120,18
24.07.201320,2320,4519,6419,78
25.07.201319,6220,4619,6220,34
26.07.201320,2620,5620,0820,33
29.07.201320,2220,5820,0920,49
30.07.201320,6320,6320,0920,09
31.07.201320,0620,1919,8519,98
01.08.201319,9320,5519,9320,52
02.08.201320,4920,6219,9719,97
05.08.201319,9620,2419,7420,05
06.08.201320,220,219,5419,7
07.08.201319,5419,8719,5119,87
08.08.201319,8120,3319,5420,33
09.08.201320,3120,4719,9920,34
12.08.201320,3420,720,2220,35
13.08.201320,2120,6320,1720,58
14.08.201320,4420,8220,2720,58
15.08.201320,4120,4219,5119,73
16.08.201319,6119,8719,3819,87
19.08.201319,7119,8618,9319,15
20.08.201319,1519,2418,9319,11
21.08.201318,9519,2618,6118,74
22.08.201318,7419,1718,7219,03
23.08.201318,6718,6718,218,58
26.08.201318,5818,7418,3318,36
27.08.201318,2118,5818,1818,44
28.08.201318,3518,5818,0618,45
29.08.201318,3518,5618,1518,24
30.08.201318,2418,51818,45
02.09.201318,619,2718,4418,74
03.09.201318,7319,0218,3718,45
04.09.201318,318,4718,1618,45
05.09.201318,318,6918,2318,55
06.09.201318,718,7618,4318,67
09.09.201318,6619,1118,6219
10.09.201319,1119,1118,6218,73
11.09.201318,8618,8618,4118,58
12.09.201318,6418,6418,3718,55
13.09.201318,5518,5518,3118,53
16.09.201318,4218,5518,3718,47
17.09.201318,4118,7218,4118,72
18.09.201318,6318,8618,3818,86
19.09.201318,8618,8618,4518,56
20.09.201318,6518,6518,1718,17
23.09.201318,2218,3518,0818,33
24.09.201318,2818,4118,2318,32
25.09.201318,3218,4118,1418,3
26.09.201318,2918,4618,2218,34
27.09.201318,2918,4118,2418,41
30.09.201318,3718,3718,0818,35
01.10.201318,3218,3318,0918,22
02.10.201318,2118,5518,1318,45
03.10.201318,4418,4518,218,31
04.10.201318,3518,3618,1318,22
07.10.201318,318,3317,9518,11
08.10.201318,0718,2517,9518,07
09.10.201318,0718,918,0518,31
10.10.201318,3118,7618,318,74
11.10.201318,7318,9118,6618,81
14.10.201318,7819,0518,718,86
15.10.201318,8718,9718,4618,57
16.10.201318,6918,8318,5818,73
17.10.201318,7118,7618,5218,62
18.10.201318,5518,8918,5318,74
21.10.201318,8218,8418,6818,72
22.10.201318,7519,0518,6918,93
23.10.20131919,2318,8819,01
24.10.201318,9719,118,3618,64
25.10.201318,6418,6418,4118,57
28.10.201318,5118,6818,3818,53
29.10.201318,5218,618,2318,36
30.10.201318,3618,4218,218,24
31.10.201318,2318,2917,8818,11
01.11.201317,9818,3217,9218,29
04.11.201318,2918,3117,9918,13
05.11.201318,1218,3118,0718,25
06.11.201318,2418,2617,8417,93
07.11.201317,8918,1117,7717,84
08.11.201317,7917,8817,3917,47
11.11.201317,4817,7417,417,66
12.11.201317,6618,0417,5517,89
13.11.201317,8818,0517,6417,98
14.11.201317,9718,4917,9418,28
18.11.201318,1618,4718,1318,41
19.11.201318,2718,3617,8918,12
21.11.201317,8318,0517,6917,95
22.11.201317,8618,2317,7118,12
25.11.201318,1918,1917,8118,08
26.11.201318,1818,4517,818,25
27.11.201318,3418,4418,118,41
28.11.201318,4118,4418,0118,26
29.11.201318,118,418,0418,4
02.12.201318,2318,2817,8617,97
03.12.201317,9318,0517,5817,93
04.12.201317,7917,9217,5317,53
05.12.201317,4717,9417,4717,76
06.12.201317,7617,9317,5417,63
09.12.201317,7317,8117,517,72
10.12.201317,8517,8817,5417,6
11.12.201317,5517,717,3117,4
12.12.201317,3317,5417,2417,46
13.12.201317,4617,8717,3517,86
16.12.201317,8617,9217,4717,52
17.12.201317,617,8817,4417,76
18.12.201318,0718,0717,7617,84
19.12.201317,7517,9617,7117,84
20.12.201317,9318,4317,8118,36
23.12.201318,3618,4218,0918,23
26.12.201318,2318,3317,7517,88
27.12.201317,8818,0117,6117,87
30.12.201317,8718,0617,7318,06