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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 31,2035
KAPANIŞ 31,1919

En Düşük

DÜŞÜK 22,18

En Yüksek

YÜKSEK 39,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202035,6935,9635,135,21
03.01.202035,2135,2334,6134,99
06.01.202034,7835,6734,3135,32
07.01.202035,4635,4634,534,91
08.01.20203535,0534,4634,69
09.01.202034,8235,5334,6235,32
10.01.202035,4636,0835,3435,99
13.01.202035,9636,2535,7235,86
14.01.2020363635,1835,59
15.01.202035,4736,2735,2435,85
16.01.202035,936,6835,6836,5
17.01.202036,7537,336,4237,3
20.01.202037,383837,0838
21.01.202037,8838,0837,6537,76
22.01.202037,9138,1837,5637,69
23.01.202037,7238,3536,9938,3
24.01.202038,338,337,8637,93
27.01.202037,437,723737
28.01.202037,3937,5437,1737,21
29.01.202037,3638,6937,3638,23
30.01.202037,5138,4637,3638,46
31.01.20203838,4637,7838,27
03.02.202038,3139,5138,2139
04.02.202039,1839,6138,338,35
05.02.202038,6339,5238,0139,2
06.02.202039,3639,4838,2538,25
07.02.202038,338,6237,637,8
10.02.202037,7237,7336,7136,87
11.02.202037,0637,8936,9437,68
12.02.202037,8338,3537,4837,96
13.02.202037,8138,137,4437,54
14.02.202037,5837,8237,0137,57
17.02.202037,6238,2937,6238,15
18.02.20203838,237,5538
19.02.202038,0538,4637,7838,45
20.02.202038,2138,3637,5937,8
21.02.202037,737,7637,2937,74
27.02.202035,9536,635,2335,64
28.02.202035,3435,5333,8235,53
02.03.202035,5337,1135,3237,08
03.03.202037,237,7636,2737,07
04.03.202037,2239,137,1639,1
05.03.202038,6138,8937,2837,8
06.03.202036,763735,3837
09.03.202035,2235,2233,1534
10.03.202036,0536,233,3934,46
11.03.202033,7334,230,0832,1
12.03.202028,228,6924,5127,87
13.03.202030,8330,8328,1830,32
16.03.202027,529,0125,928,1
17.03.202028,630,328,429,19
18.03.202028,2228,2222,8425,2
19.03.202024,3525,5723,4124,5
20.03.202025,526,3824,6225,25
23.03.202025,125,1822,1823,5
24.03.202025,0125,9823,825,3
25.03.202025,4926,7824,9526,03
26.03.202025,872925,6228,07
27.03.202026,527,826,4126,99
30.03.202027,2128,1126,7627,06
31.03.202027,2228,3526,326,87
01.04.202025,9926,8625,826,29
02.04.202026,326,8525,6325,9
03.04.202025,926,4125,1325,83
06.04.202026,8327,1925,7626,54
07.04.202027,1129,182727,32
08.04.202027,3527,7726,6127,6
09.04.202027,8928,0727,427,8
13.04.202027,8228,7927,2228,79
14.04.202029,2230,0628,9229,5
15.04.202029,0330,3829,0229,62
16.04.202029,6430,1929,1629,77
17.04.202030,1330,4429,4529,59
20.04.202029,0730,4328,9730,02
22.04.202029,730,9629,730,1
23.04.202030,2330,6629,629,94
24.04.202029,6329,852727,95
27.04.202028,1529,8928,1529,67
28.04.202030,2530,9829,8530,7
29.04.20203131,329,7430,04
30.04.202029,9730,9328,6929,04
04.05.202028,229,5327,9529,45
05.05.202029,330,8529,1230,39
06.05.202030,530,7729,7530,1
07.05.202030,5330,5628,1928,19
08.05.202028,7829,8728,0329,65
11.05.202029,5229,6228,5729,17
12.05.202029,4529,9428,9928,99
13.05.202029,2429,9727,9428,2
14.05.202028,129,3827,6229,35
15.05.202029,8330,1129,3829,69
18.05.202030,730,730,0230,25
19.05.202030,530,6229,1129,4
20.05.202029,529,8528,5228,63
21.05.202028,9130,3128,6729,82
22.05.202029,8230,7329,7430,57
25.05.202031,3432,0331,3431,82
26.05.202031,9632,731,3131,55
27.05.202031,433,6131,433,61
28.05.202033,5533,5532,7632,78
29.05.202032,9833,231,7532,25
01.06.20203232,2831,3631,72
02.06.202031,93231,4432
03.06.202032,2532,7831,3332,1
04.06.202031,9632,3931,5232,05
05.06.202032,3232,6432,0232,4
08.06.202032,3433,2232,2333,21
09.06.202032,7833,7732,6733,45
10.06.202033,4534,132,6833,06
12.06.202032,432,8531,5132,31
15.06.202031,9332,3531,5931,6
16.06.202032,132,4431,1331,17
17.06.202031,331,9831,231,96
18.06.202031,5331,9831,4131,69
19.06.202031,7232,231,4332,18
22.06.202032,132,3731,631,6
23.06.202031,8832,1230,4430,55
24.06.202030,630,7829,3830,27
25.06.202030,3630,4129,5730,41
26.06.202029,9830,1529,5829,96
29.06.202030,0430,4129,6830,31
30.06.202030,1330,8529,9630,66
01.07.202030,8531,2430,4930,81
02.07.202031,231,2330,2830,43
03.07.202030,4830,830,2930,8
06.07.202031,1431,4930,6231,49
07.07.202031,3731,5830,831,25
08.07.202031,331,4330,630,91
09.07.202031,0331,1630,0630,26
10.07.202030,230,430,0630,34
13.07.202030,3530,6129,9229,92
14.07.202029,9730,4429,9230,39
15.07.202030,53130,2630,8
16.07.202030,853130,0130,24
17.07.202030,630,8230,2130,65
20.07.202030,6531,1530,5531,14
21.07.202031,3231,3530,9731,14
22.07.202031,1831,7931,0331,71
23.07.202031,7531,9531,3531,59
24.07.202031,7732,531,1532,22
27.07.202032,4333,132,1433,01
28.07.202031,2131,630,9731,2
29.07.202031,131,430,8131,4
30.07.20203132,0630,8731,73
31.07.202031,9131,9131,0831,4
03.08.202031,832,0130,9131,04
04.08.202031,0331,3730,230,57
05.08.202030,9331,1130,4630,85
06.08.202030,9531,7930,7631,76
07.08.202031,631,730,9131,18
10.08.202031,131,4930,831,3
11.08.202031,2831,3730,7130,74
12.08.202031,1231,1229,9630,2
13.08.202030,3130,7129,6429,8
14.08.20203030,1429,1830,03
17.08.202029,8430,0428,7629,03
18.08.202029,4529,8929,0529,89
19.08.202029,8429,9429,229,35
20.08.202028,8129,3828,7129,28
21.08.202029,2329,7728,9629,49
24.08.202029,5829,6329,0829,38
25.08.202029,4229,5129,1729,27
26.08.202029,4329,5828,3528,55
27.08.202028,7628,9928,4528,86
28.08.202028,8629,6628,8229,5
31.08.202029,3529,3628,4728,74
01.09.202028,9829,3828,6129,26
02.09.202029,2329,3328,6729,03
03.09.202029,0529,9529,0429,41
04.09.202029,5829,7229,129,35
08.09.202029,3529,728,9529,52
09.09.202029,7930,4729,7930,44
10.09.202030,3730,6729,629,78
11.09.202029,7829,7828,6528,84
14.09.202028,9830,0528,7830,05
15.09.202030,1930,2529,6229,7
16.09.202029,7430,0829,6529,95
17.09.202029,6530,1929,3830,01
18.09.202029,8529,8528,929
21.09.202028,6828,8828,328,5
22.09.202028,5329,0228,4829
23.09.202028,7429,1828,4428,44
24.09.202028,628,828,2728,63
25.09.202028,5428,6228,0928,32
28.09.202028,4528,7427,4827,77
29.09.202027,7327,8427,2627,57
30.09.202027,6527,6927,2927,56
01.10.202027,542827,1827,78
02.10.202027,6628,2327,2727,42
05.10.202027,4527,7927,0327,55
06.10.202027,6928,2927,6127,83
07.10.202027,7827,9427,2627,45
08.10.202027,5427,8127,1727,81
09.10.202027,6727,9927,4127,57
13.10.202027,4927,8327,3627,58
14.10.202027,7228,0727,4427,8
15.10.202027,5828,2127,4228,08
16.10.202027,828,7127,7527,92
19.10.202028,1128,4127,9828,2
20.10.202028,429,5128,429,28
21.10.202029,2829,4429,0429,1
22.10.202029,3729,7428,9129,74
23.10.202029,7429,8529,329,37
26.10.202029,1429,8429,0729,53
27.10.202029,6129,8929,4429,59
28.10.202029,1429,3628,5228,62
29.10.202028,6928,727,9128,57
30.10.202028,5128,6227,5827,87
03.11.202028,2728,3827,7228,07
04.11.202028,4928,8628,0928,79
05.11.202028,9830,4728,8930,47
06.11.202030,313130,131
09.11.202031,7431,8830,6730,67
10.11.202030,7531,2630,4530,79
11.11.202030,7530,8529,9730,41
12.11.202030,530,6829,5329,7
13.11.202030,1530,7629,7630,6
16.11.202031,0531,0930,230,26
17.11.202030,3131,2529,8131,03
18.11.202030,8731,3430,6630,88
19.11.202030,8531,1730,7130,77
20.11.202030,5930,8930,130,34
23.11.202030,4930,529,9130,11
24.11.202030,230,5329,8430,25
25.11.202030,1530,4529,8830,22
26.11.202030,2230,443030,32
27.11.202030,4630,8330,2530,6
30.11.202030,5231,3630,4531,35
01.12.202031,3431,5230,4130,69
02.12.202030,7531,2130,6730,85
03.12.202030,7632,1730,6231,59
04.12.202031,7431,7430,3530,67
07.12.202030,8331,2530,3930,85
08.12.202030,8530,9230,2130,34
09.12.202030,3530,5329,8330,4
10.12.202030,4230,8129,8530,81
11.12.202030,430,8130,1330,65
14.12.202030,730,9530,3830,38
15.12.202030,5331,9530,2531,93
16.12.202031,7732,6931,5432,32
17.12.202032,433,1431,8832,7
18.12.202032,732,9332,1332,38
21.12.202032,0132,2431,4831,66
22.12.202031,8132,1931,5832,06
23.12.202032,0132,1631,831,86
28.12.202032,0432,3531,7232,21
29.12.202032,532,531,9632,33
30.12.202032,3732,5632,1232,55