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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 25,794
KAPANIŞ 25,7728

En Düşük

DÜŞÜK 17,73

En Yüksek

YÜKSEK 27,64
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201725,2325,325,1425,26
03.01.201725,325,3225,1625,32
04.01.201725,2225,3225,2125,26
05.01.201725,2125,325,2125,21
06.01.201725,225,2525,1525,23
09.01.201725,1625,2425,1425,23
10.01.201725,2225,2525,1525,24
11.01.201725,2525,2525,1425,25
12.01.201725,3425,3825,2125,32
13.01.201725,1425,22525,18
16.01.201725,1825,225,1225,17
17.01.201725,1525,2525,0525,22
18.01.201725,2225,2625,1625,25
19.01.201725,2625,2825,1625,26
20.01.201725,225,3125,225,3
23.01.201725,3125,4425,2525,39
24.01.201725,425,425,2625,34
26.01.201725,3825,425,2725,31
27.01.201725,3625,3925,225,36
30.01.201725,3625,3925,2625,32
31.01.201725,3325,3525,2925,33
01.02.201725,3225,3525,325,33
02.02.201725,3325,425,3125,4
03.02.201725,3825,4625,3525,45
06.02.201725,4525,4525,3125,35
07.02.201725,3525,4625,3225,35
08.02.201725,3425,4125,3425,38
09.02.201725,4325,4325,3725,4
10.02.201725,3625,4725,3525,4
13.02.201725,425,4725,3525,44
14.02.201725,4425,4725,3825,46
15.02.201725,4825,525,4225,5
16.02.201725,525,5825,4825,55
17.02.201725,5525,5925,4725,58
20.02.201725,5825,5925,5225,56
21.02.201725,5825,625,4925,55
22.02.201725,5625,5925,4825,51
23.02.201725,5825,5925,4825,48
24.02.201725,4925,5725,4725,54
01.03.201725,625,625,4425,51
02.03.201725,5125,6225,4225,46
03.03.201725,4325,5225,4125,52
06.03.201725,4725,5425,4425,54
07.03.201725,5525,5525,4725,55
08.03.201725,5525,5825,4525,56
09.03.201725,5825,5825,4625,55
10.03.201725,5525,5625,4925,53
13.03.201725,5425,5525,4825,53
14.03.201725,5125,5525,4125,55
15.03.201725,4825,625,4625,58
16.03.201725,5325,6225,5325,62
17.03.201725,6325,7525,5225,57
20.03.201725,6825,6825,5325,59
21.03.201725,5425,6425,5425,62
22.03.201725,5625,7125,5625,66
23.03.201725,6125,6825,625,61
24.03.201725,6825,725,6325,7
27.03.201725,7325,7925,6425,79
28.03.201725,6725,825,6725,79
29.03.201725,7725,8825,7525,87
30.03.201725,8525,8625,7525,82
31.03.201725,7225,8425,725,77
03.04.201725,8125,8125,6625,79
04.04.201725,7825,8125,7125,81
05.04.201725,7425,8125,7325,79
06.04.201725,7425,825,7425,8
07.04.201725,7725,8725,7325,82
10.04.201725,8625,8625,7625,8
11.04.201725,825,8425,7625,78
12.04.201725,825,8425,7425,76
13.04.201725,7525,8225,7225,72
17.04.201725,7425,7925,7425,79
18.04.201725,7325,8225,7325,81
19.04.201725,7625,8625,7625,84
20.04.201725,7925,8525,7625,82
24.04.201725,8525,8825,7725,87
25.04.201725,8525,9125,8125,9
26.04.201725,925,9325,8425,91
27.04.201725,8925,9725,8725,94
28.04.201725,932625,8126
02.05.201725,8526,0825,8526,03
03.05.201726,0826,0825,9626
04.05.201725,9526,0525,9525,97
05.05.20172626,0425,9526
08.05.201725,9526,0225,9525,98
09.05.20172626,0125,9625,99
10.05.201726,0626,125,9725,99
11.05.20172626,0625,9625,99
12.05.201726,0426,062626,02
15.05.201726,0226,0525,9926,05
16.05.201726,0226,152626,13
17.05.201726,0526,1726,0526,15
18.05.201725,9926,0525,726,05
19.05.201725,9126,1625,9126,1
22.05.20172626,0825,8726
23.05.201725,926,125,926,01
24.05.201726,1126,1425,9826,02
25.05.201726,0226,122626,11
26.05.201726,1326,2526,0926,25
29.05.201726,1526,2726,1526,27
30.05.201726,1826,3826,1626,33
31.05.201726,3526,3826,2626,29
01.06.201726,2526,3526,2126,29
02.06.201726,3426,3726,2126,3
05.06.201726,2226,3326,2226,31
06.06.201726,2526,3526,2226,31
07.06.201726,3126,3426,2526,32
08.06.201726,2826,3226,2626,32
09.06.201726,3226,3426,2826,32
12.06.201726,3526,3526,2826,32
13.06.201726,3226,3526,2926,32
14.06.201726,3226,3826,2926,33
16.06.201726,3526,3526,326,33
19.06.201726,3626,3626,326,35
20.06.201726,3426,3526,326,34
21.06.201726,3226,3826,326,34
22.06.201726,3326,3726,3126,35
23.06.201726,3426,3726,3126,35
26.06.201726,3526,3826,3226,37
27.06.201726,3326,3626,3226,35
28.06.201726,3426,4226,3226,42
29.06.201726,3926,4826,3726,47
30.06.201726,4326,626,4326,51
03.07.201726,4626,5526,4626,52
04.07.201726,5226,5526,4426,46
05.07.201726,4726,5426,4426,48
06.07.201726,5126,5326,4226,42
07.07.201726,5126,5126,426,44
10.07.201726,4826,6126,4726,59
11.07.201726,5126,7526,5126,69
12.07.201726,7226,7626,6626,72
13.07.201726,6626,7926,6626,74
14.07.201726,826,8426,7126,75
17.07.201726,8126,8126,7226,77
18.07.201726,7826,8226,7226,77
19.07.201726,7626,8126,7426,76
20.07.201726,7826,7926,7526,76
21.07.201726,7826,826,7626,8
24.07.201726,8126,8126,7526,8
25.07.201726,8126,8226,7626,82
26.07.201726,7526,8326,7526,79
27.07.201726,8426,8426,7926,82
28.07.201726,7726,8426,7626,84
31.07.201726,826,8626,826,86
01.08.201726,8526,8726,8226,87
02.08.201726,8726,8826,8326,86
03.08.201726,8826,8926,8426,88
04.08.201726,926,9326,8426,89
07.08.201726,8526,9426,826,93
08.08.201726,926,9526,8626,9
09.08.201726,9126,9626,8926,95
10.08.201726,9326,9726,926,95
11.08.201726,9726,9726,9126,91
14.08.201726,926,9726,8726,92
15.08.201726,9526,9926,9226,98
16.08.201726,9927,0626,9627,03
17.08.201727,0327,0726,9627,02
18.08.201726,9927,0626,9627,04
21.08.201727,0327,12727,05
22.08.201727,1127,1526,9927,05
23.08.201727,1127,112727,04
24.08.201727,0827,127,0227,06
25.08.201727,0527,1727,0527,09
28.08.201727,1827,2227,0527,1
29.08.201727,0827,1227,0527,11
30.08.201727,0727,1227,0727,11
31.08.201727,0727,1327,0627,09
01.09.201727,0627,1527,0627,09
04.09.201727,1227,1727,0927,15
05.09.201727,1727,2427,1327,17
06.09.201727,2227,2627,1527,16
08.09.201727,2227,2527,127,21
11.09.201727,2227,2327,1627,21
12.09.201727,227,2127,1427,17
13.09.201727,327,327,1427,19
14.09.201727,2727,2727,1627,18
15.09.201727,2127,2427,1627,24
18.09.201727,2127,2527,1627,24
19.09.201727,2427,2727,1727,24
20.09.201727,2727,2727,2127,22
21.09.201727,2727,2827,227,21
22.09.201727,2527,2927,227,22
25.09.201727,227,2727,1827,22
26.09.201727,2427,2627,1827,2
27.09.201727,2127,2527,1627,18
28.09.201727,0827,2627,0827,18
29.09.201727,1727,3227,1727,22
02.10.201727,1927,3327,1927,25
03.10.201727,2627,3227,2227,32
04.10.201727,2527,3827,2527,33
05.10.201727,3727,3727,327,35
06.10.201727,3627,3627,2927,34
09.10.201727,2827,3527,2827,34
10.10.201727,427,427,2927,38
11.10.201727,3727,427,327,37
13.10.201727,2827,4527,2827,38
16.10.201727,527,527,327,38
17.10.201727,427,4427,327,35
18.10.201727,3527,4227,3427,4
19.10.201727,3727,4227,3227,4
20.10.201727,427,4627,3627,41
23.10.201727,3927,4427,3527,39
24.10.201727,3927,4527,3627,43
25.10.201727,4727,4727,427,44
26.10.201727,4827,4827,3927,47
27.10.201727,4827,527,4327,44
30.10.201727,4627,5127,4327,51
31.10.201727,4627,5327,4627,5
01.11.201727,5227,5327,4927,51
03.11.201727,4527,5327,4527,53
06.11.201727,5327,5327,4927,53
07.11.201727,4527,5527,4527,51
08.11.201727,5227,5527,527,55
09.11.201727,5227,5827,5127,55
10.11.201727,5527,5827,5427,57
13.11.201727,5827,5927,5627,59
14.11.201727,5727,627,5627,58
16.11.201727,5627,627,5627,6
17.11.201727,627,6127,5727,61
21.11.201727,6227,6327,5527,6
22.11.201727,627,6327,5527,62
23.11.201727,5427,6327,5127,59
24.11.201727,6327,6427,4727,58
27.11.201727,4827,5526,5327
28.11.201726,9427,3426,8927,15
29.11.201727,1527,1724,9525,28
30.11.201725,3225,3219,1520,99
01.12.201720,821,8919,7520,02
04.12.201720,0120,1218,8319
05.12.201719,119,3518,2518,25
06.12.201718,2719,91819,01
07.12.201718,819,1618,6218,72
08.12.201718,9719,2918,518,69
11.12.201718,8318,9217,7317,98
12.12.20171818,2217,7818,04
13.12.201718,1118,481818,3
14.12.201718,1918,531818,04
15.12.201718,0418,2717,8518,16
18.12.201718,1618,8818,118,73
19.12.201718,8819,0918,4118,6
20.12.201718,7418,7418,418,53
21.12.201718,718,8518,4718,77
22.12.201718,818,9618,6518,75
26.12.201718,919,1218,6619,12
27.12.201719,1219,3819,0119,32
28.12.201719,3419,4818,8619,35