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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 28,3516
KAPANIŞ 28,3527

En Düşük

DÜŞÜK 24,21

En Yüksek

YÜKSEK 34,07
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202132,4132,6331,331,52
05.01.202131,431,6330,7631,37
06.01.202131,2131,73131,33
07.01.202131,531,5530,1530,25
08.01.202130,2731,4230,1631,42
11.01.202131,1231,2930,2230,53
12.01.202130,6630,9330,3330,68
13.01.202130,731,130,3131,03
14.01.202131,1532,073131,76
15.01.202131,4632,531,1632,24
18.01.202132,3332,5931,8131,95
19.01.202132,1932,1931,4231,69
20.01.202131,7531,763131,41
21.01.202131,3931,630,8231,01
22.01.202130,5430,8330,1530,48
26.01.202130,4630,8830,2230,37
27.01.202130,4731,3330,3130,85
28.01.202130,8531,6530,7431,4
29.01.202131,1331,5430,9931,11
01.02.202131,5431,7531,0331,56
02.02.202131,7732,7531,4632,37
03.02.202132,4732,9832,4232,72
04.02.202132,733,2932,5233,13
05.02.202133,2233,7733,0433,43
08.02.202133,4333,8733,0433,5
09.02.202133,4833,9733,3633,78
10.02.202133,6834,0733,3533,6
11.02.202133,6733,9533,4733,75
12.02.202133,8633,8633,3733,5
18.02.202132,7233,0832,3332,75
19.02.202132,6633,1532,532,63
22.02.202131,4331,6329,9130,35
23.02.202130,530,829,8830,48
24.02.202130,7230,8629,9429,99
25.02.202129,9930,229,3929,46
26.02.202129,5829,8628,728,86
01.03.202128,9729,1427,9228,05
02.03.202128,0528,8327,3828,68
03.03.202128,4729,2728,0129,04
04.03.202129,3430,1729,0529,5
05.03.202129,5229,6428,8829,39
08.03.202128,9329,228,2928,47
09.03.202128,2628,9128,2628,58
10.03.202128,7329,728,6629,5
11.03.202129,8330,0629,4729,71
12.03.202129,3529,9829,2529,86
15.03.202129,7130,229,7129,89
16.03.202129,8930,5129,8730,37
17.03.202130,3131,4430,0731,25
18.03.202130,9431,330,4430,56
19.03.202130,7231,7130,4931,68
22.03.202131,2131,8530,8431,1
23.03.202130,6831,230,6330,75
24.03.202130,7530,829,9330
25.03.202129,8530,9529,730,77
26.03.202130,530,529,5730,27
29.03.202129,6830,0129,4129,82
30.03.202129,6130,3329,6130,09
31.03.202130,4930,8130,2730,42
01.04.202130,6230,729,930,02
05.04.202130,43130,1430,6
06.04.202130,6531,3330,5631,12
07.04.202130,9831,2730,5430,64
08.04.202130,7930,8830,3530,49
09.04.202130,1830,5529,9330
12.04.202130,1530,8330,0230,65
13.04.202130,2630,7330,1830,45
14.04.202130,330,7530,2430,48
15.04.202130,2830,8930,2230,55
16.04.202130,2331,2530,2331,23
19.04.20213131,3930,7431
20.04.202130,8931,1730,4630,72
22.04.202130,9831,0330,3730,49
23.04.202130,6330,7130,2930,68
26.04.202131,1931,1930,2530,45
27.04.202130,3730,513030
28.04.202130,1430,329,9230,28
29.04.202130,2330,8130,230,52
30.04.202130,430,5729,3529,35
03.05.202127,9728,2627,6327,63
04.05.202127,6327,8527,2727,52
05.05.202127,6527,6626,927,3
06.05.202127,2227,4427,0227,44
07.05.202127,5328,2727,4228,05
10.05.202128,1828,227,6427,65
11.05.202127,4828,2527,2728,23
12.05.202127,8427,8927,1627,21
13.05.202127,3928,1927,2727,86
14.05.20212828,5927,9328,37
17.05.202128,4428,4427,8428
18.05.202127,9828,1727,7727,89
19.05.202127,728,8527,728,56
20.05.202128,4828,9528,3828,76
21.05.202128,728,9628,528,8
24.05.202128,9929,2628,8928,92
25.05.202128,9929,328,8229,09
26.05.202129,1129,6529,0729,25
27.05.202129,2629,4328,9629,4
28.05.202129,2529,5328,5929,01
31.05.202129,0229,2328,5528,71
01.06.202128,8729,5928,8329,55
02.06.202129,6129,9329,4229,53
04.06.202129,5629,8729,2329,87
07.06.202129,8430,0829,7329,98
08.06.202129,9629,9929,5829,75
09.06.202129,8629,8629,0429,09
10.06.202129,1929,9529,1829,86
11.06.202129,9429,9429,0229,1
14.06.202129,1529,4629,0929,32
15.06.202129,3229,4328,8929,21
16.06.202129,2329,4128,8128,9
17.06.202128,929,2928,8629,17
18.06.202129,1529,3928,6628,94
21.06.202128,962928,528,79
22.06.202128,7228,7428,1128,55
23.06.202128,5528,612828,03
24.06.202128,1628,2727,9228,25
25.06.202128,0428,2127,3427,53
28.06.202127,7627,7627,2827,35
29.06.202127,2927,2926,6727,15
30.06.202126,9827,0526,5226,91
01.07.202126,8226,8726,2526,56
02.07.202126,5626,8326,426,82
05.07.202126,727,0826,5326,95
06.07.202126,9526,9626,4326,7
07.07.202126,926,9226,5426,86
08.07.202126,527,0426,3126,5
12.07.202126,4727,0326,4726,95
13.07.20212727,0326,3326,58
14.07.202126,7527,2126,6627,02
15.07.202126,9126,9926,5226,93
16.07.202126,9327,426,5526,55
19.07.202126,526,6626,0426,23
20.07.202126,2426,4126,0726,2
21.07.202126,2326,4926,1226,37
22.07.202126,2526,7826,2526,56
23.07.202126,5226,682626,15
26.07.202126,1726,1725,8425,99
27.07.202125,9126,6325,9126,48
28.07.202126,5326,6326,1126,48
29.07.202126,4326,5825,7325,85
30.07.202125,7225,825,2825,32
02.08.202125,625,8425,4225,42
03.08.202125,4325,5725,1225,53
04.08.202125,3725,9125,3225,64
05.08.202125,8826,224,9725,01
06.08.20212525,2524,8525,02
09.08.202124,9725,5224,9325,17
10.08.202125,1925,324,7224,8
11.08.202124,8424,8624,3924,5
12.08.202124,424,7124,2624,4
13.08.202124,7526,4524,6626,42
16.08.202126,2527,526,2326,96
17.08.202126,8927,1726,3427
18.08.202127,127,126,3726,45
19.08.202126,3227,6926,2627,55
20.08.202127,228,1527,1428,05
23.08.202128,1928,2327,4227,7
24.08.202127,9428,827,7128,76
25.08.202128,6329,1628,529,02
26.08.202129,1129,228,7328,81
27.08.202128,852928,1628,99
30.08.202129,1229,1228,729,02
31.08.202129,0629,1728,7529,04
01.09.202127,5228,1127,0427,41
02.09.202127,1827,4326,8927,22
03.09.202127,3527,3526,927,33
06.09.202126,9127,5926,9127,56
08.09.202127,5627,5626,8127,06
09.09.202127,0427,9626,7127,86
10.09.202127,9728,1927,3927,9
13.09.202128,228,227,6727,92
14.09.202127,928,3827,7627,88
15.09.202127,8727,8727,4427,76
16.09.202127,6527,8327,4527,67
17.09.202127,627,827,3427,8
20.09.202127,7228,127,4627,59
21.09.202127,7428,4127,5228,02
22.09.202128,0328,1727,5927,67
23.09.202127,7127,9627,5227,7
24.09.202127,527,6427,4127,51
27.09.202127,5927,5926,927,17
28.09.202126,9127,3826,8627,05
29.09.202127,227,6927,0527,2
30.09.202127,3627,6826,9326,93
01.10.202127,227,3226,7927
04.10.202126,8426,9426,3326,5
05.10.202126,5326,5325,925,91
06.10.202125,726,0325,1325,34
07.10.202125,425,6924,825,42
08.10.202125,7826,3925,6526,03
11.10.202125,7826,3425,6725,96
13.10.202125,9526,9325,9526,65
14.10.202126,6526,7326,1126,28
15.10.202126,4126,4226,0326,08
18.10.202126,0326,8225,8726,61
19.10.202126,126,5126,0126,07
20.10.202126,326,4225,9626,22
21.10.202125,7125,9725,0525,53
22.10.202125,0725,1924,2125,15
25.10.202125,2625,7325,0825,6
26.10.202125,1926,2425,125,8
27.10.202126,127,1926,0326,32
28.10.202126,1926,5425,725,84
29.10.202125,9926,7125,826,31
01.11.202126,5726,5725,9426,05
03.11.202125,9826,8825,9226,7
04.11.202126,726,7926,1826,57
05.11.202126,7727,1226,5226,88
08.11.202126,7427,3326,6526,67
09.11.202126,6627,3426,6126,97
10.11.202127,0327,9327,0327,7
11.11.202128,0428,327,7728,04
12.11.202128,1728,6526,9827,24
16.11.202127,3827,4225,7326,15
17.11.202126,6226,724,925,16
18.11.202125,2425,6424,9825,22
19.11.202125,2225,9225,1725,75
22.11.202125,722625,3525,46
23.11.202125,6625,6925,0125,57
24.11.202125,8426,1325,5825,62
25.11.202125,6726,1425,6626,01
26.11.202125,6425,8425,2625,75
29.11.202126,2226,5626,0526,35
30.11.202126,2226,662626,4
01.12.202126,5327,3426,5226,67
02.12.202126,828,4826,7827,57
03.12.202127,728,5427,6927,89
06.12.202128,1128,4227,4527,53
07.12.202127,8327,8427,0827,21
08.12.202127,2227,727,2227,37
09.12.202127,2527,5727,0227,2
10.12.202126,3726,9426,3726,48
13.12.202126,4827,326,3727
14.12.202127,427,6727,0827,39
15.12.202127,3727,7827,0127,47
16.12.202127,4327,527,0827,33
17.12.202127,227,9727,1527,77
20.12.202127,6927,6927,2527,36
21.12.202127,4527,5227,0127,17
22.12.202127,1427,3526,8527,12
23.12.202127,1227,1426,7126,83
27.12.202126,7927,0426,6726,85
28.12.202126,8926,9126,426,69
29.12.202126,6226,7526,3726,43
30.12.202126,5226,8326,2426,83