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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 32,6281
KAPANIŞ 32,629

En Düşük

DÜŞÜK 24,53

En Yüksek

YÜKSEK 37,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202226,9327,0225,4325,88
04.01.2022262625,4825,8
05.01.202225,6625,8225,2525,39
06.01.202225,4725,4924,6524,79
07.01.202224,8225,3424,5325,34
10.01.202225,3525,5725,0225,55
11.01.202225,5825,9325,3725,52
12.01.202225,726,325,4526,25
13.01.202226,2526,4325,8525,85
14.01.202225,9926,0525,4225,95
17.01.202225,8226,2625,8226
18.01.202226,0626,525,9326,2
19.01.202226,3326,9626,1326,67
20.01.202226,6427,2526,6426,86
21.01.202226,7327,2426,4827,07
24.01.202227,0927,7527,0227,35
25.01.202227,2128,3727,1728,19
26.01.202228,1928,7628,0528,18
27.01.202228,5628,6927,9528,3
28.01.202228,2128,428,0928,4
31.01.202228,3729,0928,2528,93
01.02.202229,0629,4328,9129,03
02.02.202229,1429,328,3528,37
03.02.202228,7928,9128,4228,83
04.02.202228,7529,0528,0428,3
07.02.202228,0128,4927,8628,4
08.02.202228,3428,8227,9628,5
09.02.202228,528,9328,3828,72
10.02.202228,7428,8928,1528,59
11.02.202228,7529,5128,6228,85
14.02.202228,9529,2928,8829,13
15.02.202229,229,972929,71
16.02.202229,8830,2329,5929,71
17.02.202229,5930,1429,4529,74
18.02.202229,8329,9329,5129,77
21.02.202229,8430,3129,6429,92
22.02.202230,0930,4129,9330,18
23.02.202230,0331,0930,0230,73
24.02.202230,2730,930,0530,51
25.02.202230,3530,7429,9530,26
03.03.202230,6830,8329,8530,23
04.03.202230,3530,3629,5529,65
07.03.202229,529,7729,0229,23
08.03.202229,4229,7128,9629,59
09.03.202229,5930,429,4930,25
10.03.202230,1930,7329,7630,61
11.03.202230,6830,9130,2930,58
14.03.202230,831,2730,6330,89
15.03.202230,7331,2530,6130,74
16.03.202230,9731,0130,3630,74
17.03.202230,9931,8930,7731,75
18.03.202231,9532,4231,5832,23
21.03.202232,2332,631,6532,52
22.03.202232,7433,0632,532,96
23.03.202232,7733,1632,6532,76
24.03.202232,7833,5232,7833,34
25.03.202233,3333,4832,9433,27
28.03.202233,3433,4332,9533,08
29.03.202233,4333,5232,5833,1
30.03.202233,1433,1732,3232,58
31.03.202232,7732,8331,9832,27
01.04.202232,533,3532,3733,33
04.04.202233,233,6132,7533,1
05.04.202233,2233,3532,8533,09
06.04.202232,9233,332,8233,25
07.04.202233,0133,532,9933,45
08.04.202233,234,133,1133,84
11.04.202233,8934,5733,8433,88
12.04.202234,0634,4233,7833,84
13.04.202234,1534,8534,0934,49
14.04.202234,2935,2834,1635,11
18.04.202235,0935,8735,0635,6
19.04.202235,4335,7734,6435,17
20.04.202234,8435,5634,7135,29
22.04.202234,9235,234,6234,91
25.04.202234,635,3434,535,34
26.04.20223536,163535,99
27.04.202236,1136,593636,59
28.04.202236,736,936,2336,45
29.04.202236,7236,7336,0336,15
02.05.202232,5632,931,6232,2
03.05.202232,2332,8232,1432,4
04.05.202232,3133,1531,6733,15
05.05.202232,6333,1732,432,82
06.05.202232,8833,3332,6433,33
09.05.202233,3233,9533,1633,85
10.05.202233,9734,2733,4833,75
11.05.202233,7433,9333,2333,36
12.05.202233,234,1433,0733,92
13.05.202234,0835,5834,0135,2
16.05.202235,235,735,0335,41
17.05.202235,7536,935,6336,58
18.05.202236,4236,8735,5735,77
19.05.202235,7936,4835,6736,4
20.05.202236,7136,7136,2436,43
23.05.202236,6536,6535,6435,71
24.05.202235,6436,635,5536,6
25.05.202236,5136,5635,735,74
26.05.202235,8535,9634,5134,83
27.05.202234,8335,134,0834,55
30.05.202234,9935,0734,5334,7
31.05.202235,2835,7233,2733,7
01.06.202234,2534,7233,5534,55
02.06.202234,9736,6234,3436,28
03.06.202236,2836,5835,3835,4
06.06.202235,4135,4833,934,29
07.06.202234,0634,7133,5134,71
08.06.202234,334,9533,9434,05
09.06.202234,0634,1332,8232,99
10.06.202232,7733,5231,7131,93
13.06.202231,5231,8330,7431,44
14.06.202231,7632,4331,3432,43
15.06.202232,6633,1632,0632,74
17.06.202232,2533,3832,2333,16
20.06.202233,4634,0632,6833,59
21.06.202233,8833,9632,3232,35
22.06.202232,3132,5532,0432,09
23.06.202232,0832,0831,3631,36
24.06.202231,731,730,5330,6
27.06.202230,9131,9430,731,69
28.06.202231,5832,430,9731,44
29.06.202231,4831,630,8630,93
30.06.202230,531,1930,330,88
01.07.202230,8832,2730,6332
04.07.202232,0832,1730,9831,18
05.07.202230,9631,2930,4730,55
06.07.202230,5130,7130,2530,6
07.07.202230,9731,6730,8731,43
08.07.202231,4431,8531,2631,29
11.07.202231,2631,3530,4230,42
12.07.202230,5331,2530,4631,07
13.07.202230,830,9630,530,67
14.07.202230,6131,4830,3131,29
15.07.202231,173230,6731,6
18.07.202231,832,3731,5131,8
19.07.202231,8732,1231,631,75
20.07.202231,6732,4831,5532,29
21.07.202232,3632,6131,732,17
22.07.202232,1432,5831,8432,14
25.07.202232,332,8932,1832,68
26.07.202232,6732,8731,2431,52
27.07.202231,7732,2231,3732,11
28.07.202232,1132,7532,0532,34
29.07.202232,532,9232,1732,84
01.08.202233,2333,332,832,95
02.08.202233,0533,0532,3232,35
03.08.202232,532,531,8432,07
04.08.202232,3933,732,3733,5
05.08.202233,5333,9933,1933,37
08.08.202233,2934,0533,0433,7
09.08.202233,7534,0433,1833,39
10.08.202233,8833,9233,2233,8
11.08.202233,9434,4232,933,01
12.08.202235,835,833,834,23
15.08.202234,1935,3233,9334,82
16.08.202234,6535,1534,5534,84
17.08.202234,6535,9734,3335,58
18.08.202235,5836,4735,2836,3
19.08.202235,9636,435,8836,19
22.08.202236,0636,6235,9636,25
23.08.202236,2736,5835,8635,96
24.08.202235,9636,1335,5735,79
25.08.202235,7935,9435,3335,6
26.08.202235,6335,8235,0835,3
29.08.202235,3535,6535,0535,3
30.08.202235,3335,6634,5435,05
31.08.202234,9635,7734,7934,97
01.09.202235,0435,7334,2835,65
02.09.20223636,0935,5935,77
05.09.202235,9836,2335,636,23
06.09.20223636,3235,536,2
08.09.202236,6237,0635,2435,54
09.09.202235,935,935,0835,19
12.09.202235,6735,734,9135,16
13.09.202235,3435,3634,3334,54
14.09.202234,4434,5334,0634,3
15.09.202234,3934,6734,134,57
16.09.202234,3435,0434,234,77
19.09.202234,5934,9434,1434,63
20.09.202234,6334,8534,1834,67
21.09.202234,6734,8734,4134,64
22.09.202234,9835,7334,4635,62
23.09.20223536,534,8336,09
26.09.202235,8335,8334,5834,67
27.09.202234,6734,833,6433,75
28.09.202234,0934,4933,7834,01
29.09.202233,963433,2733,61
30.09.202233,5933,8733,2733,76
03.10.202234,2535,7934,1235,69
04.10.202235,8536,1534,9335,09
05.10.202235,3935,4833,7934,25
06.10.202234,6334,6333,4533,62
07.10.202233,4133,733,3133,51
10.10.202233,733,8133,333,69
11.10.202233,6334,4833,5334
13.10.202233,9534,5633,5334,2
14.10.202233,8834,7133,7234,08
17.10.202234,3934,9234,1734,53
18.10.202234,4235,0634,1434,39
19.10.202234,3534,7834,0234,29
20.10.202234,6234,7433,6134,17
21.10.202234,0334,9133,6134,67
24.10.202234,673534,334,52
25.10.202234,3334,3733,5233,63
26.10.202233,4633,4732,3132,49
27.10.202232,7234,7432,4934,32
28.10.202233,9934,7833,8234,53
31.10.202233,835,5733,5935,42
01.11.202235,2335,7534,9335,45
03.11.202235,1136,193536,01
04.11.202236,6437,0436,0136,66
07.11.202236,4936,7134,8134,99
08.11.202234,935,5634,5735,16
09.11.202235,1535,9434,8135,01
10.11.202234,8534,8532,432,9
11.11.202232,9234,4732,2434,24
14.11.202234,434,9534,1234,32
16.11.202234,3234,553333,49
17.11.202232,9933,4832,5833,39
18.11.202233,7734,2133,4833,72
21.11.202234,1534,4633,3234,02
22.11.202234,0234,233,4833,73
23.11.202233,6633,933,1333,85
24.11.202233,7434,6633,4934,44
25.11.202234,5235,0533,6833,83
28.11.202233,9534,233,5433,92
29.11.202233,9234,7433,6834,12
30.11.202234,0834,933,8634,9
01.12.202234,6234,7534,0234,07
02.12.202234,435,1433,3533,49
05.12.202233,1633,331,8232,01
06.12.202232,1532,6831,9632,65
07.12.202232,6633,7332,6633,2
08.12.202233,133,1232,0132,27
09.12.202232,6632,6631,9732,21
12.12.202232,2132,4831,0931,64
13.12.202231,6532,1230,4230,42
14.12.202230,330,6829,5630,26
15.12.202230,1430,9329,9930,54
16.12.202230,5431,4129,7830,1
19.12.202230,4631,6130,1231,47
20.12.202231,3932,2531,2532
21.12.202231,9132,0731,3931,77
22.12.202232,1632,3631,8132,19
23.12.202232,3332,8832,332,7
26.12.202232,6332,6731,9632,41
27.12.202232,5132,6332,0432,5
28.12.202232,6532,7532,0132,59
29.12.202232,5933,5532,4333,2