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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 33,5519
KAPANIŞ 33,5517

En Düşük

DÜŞÜK 28,91

En Yüksek

YÜKSEK 38,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202332,7232,853232,19
03.01.202332,132,4131,6431,79
04.01.202331,9332,7631,7932,16
05.01.202332,3232,533232,2
06.01.202332,232,4431,6231,86
09.01.202331,7132,4131,5532,15
10.01.202331,9932,231,3731,74
11.01.202331,7232,8431,632,56
12.01.202332,5232,7932,1432,3
13.01.20233232,3331,9332,05
16.01.202331,932,6731,932,4
17.01.202332,4732,7431,8232,7
18.01.202332,8433,3332,833,17
19.01.202332,9433,2232,1533,08
20.01.202333,0633,0832,4332,59
23.01.202332,7432,8832,3432,34
24.01.202332,4233,1632,3533,02
25.01.202332,973432,9733,77
26.01.202333,4533,9833,4533,56
27.01.202333,8133,8132,7933,1
30.01.202333,1633,5333,0733,4
31.01.202333,433,4932,833,28
01.02.202333,2834,1532,7633,29
02.02.202333,0733,732,5332,7
03.02.202332,5932,6431,631,79
06.02.202332,0132,231,4431,98
07.02.202331,9232,0231,1331,3
08.02.202331,3331,5930,9531,5
09.02.202331,2531,3729,5729,89
10.02.202329,8931,1329,7530,97
13.02.202330,9931,3430,830,97
14.02.202330,9831,1130,4730,73
15.02.202330,7331,2430,5730,66
16.02.202330,631,1330,330,93
17.02.202330,7931,3730,6531,13
23.02.202330,730,9830,2530,52
24.02.202330,2230,9430,1130,39
27.02.202330,330,6130,2330,3
28.02.202330,230,7130,0930,29
01.03.202330,2930,6229,5630,14
02.03.202330,2830,9729,7929,86
03.03.20233030,229,5929,59
06.03.202329,7930,2129,3829,71
07.03.202329,7630,2529,6529,92
08.03.202329,9130,8329,9130,65
09.03.202330,6531,0530,5130,53
10.03.202330,5630,5930,0230,36
13.03.202330,1531,1230,1531
14.03.202331,2431,9831,0131,75
15.03.202331,6132,4131,0132,18
16.03.202332,0632,231,2931,41
17.03.202331,1731,1729,1529,35
20.03.202329,4929,9129,129,36
21.03.202329,4629,728,9129,08
22.03.202329,1530,0928,9229,54
23.03.202329,7629,9428,9929,17
24.03.202329,1730,0829,1429,82
27.03.202329,9130,3729,8530,09
28.03.202330,131,4730,131,34
29.03.202331,3531,4730,6431,25
30.03.202332,4832,4831,6331,86
31.03.202331,832,0531,3931,65
03.04.202331,9231,9231,1131,67
04.04.202331,9232,4731,7432,39
05.04.202332,4132,5832,0132,49
06.04.202332,5933,2132,4833,04
10.04.202333,1933,3532,732,81
11.04.202332,9133,7432,8433,16
12.04.202333,1634,1533,0933,58
13.04.202333,5933,7433,3133,63
14.04.202333,4833,933,1633,83
17.04.202333,8434,2532,6433,39
18.04.202333,6533,8133,1233,33
19.04.202333,2733,732,8933,1
20.04.202333,3833,4532,933,33
24.04.202333,3534,3333,3533,88
25.04.202333,5834,1133,5533,89
26.04.202333,5833,6432,6833,1
27.04.202333,2933,3432,7933,05
28.04.202333,1533,2332,4433,14
02.05.202331,2931,3230,4631,25
03.05.202331,3231,3230,5630,75
04.05.202330,8631,3730,7431,07
05.05.202331,1931,2330,8131,13
08.05.202331,2331,3230,5531,03
09.05.202330,9731,7730,8531,25
10.05.202331,3431,8331,0831,75
11.05.202331,832,1631,5532,16
12.05.202332,332,4531,2331,96
15.05.202332,0532,4231,8832,16
16.05.202332,1632,3731,6931,75
17.05.202331,7931,9530,8830,99
18.05.202331,0531,4730,9631,29
19.05.202331,3932,1631,0231,8
22.05.202331,8132,0831,3231,64
23.05.202331,6532,4731,631,9
24.05.202331,6931,9931,6531,75
25.05.202332,0732,1531,5931,72
26.05.202331,7531,9731,3331,75
29.05.202331,7331,8531,4131,64
30.05.202331,6131,8530,931,07
31.05.202330,9531,1130,1930,28
01.06.202330,430,429,3529,88
02.06.202330,2330,3129,930,01
05.06.202330,0530,129,5729,77
06.06.202329,830,6229,830,45
07.06.202330,5630,9730,4830,78
09.06.202330,8231,5330,6931,36
12.06.202331,1731,6631,1731,38
13.06.202331,5431,5430,6630,87
14.06.202331,0931,4130,831,32
15.06.202331,3231,431,131,1
16.06.202331,0532,3330,8132
19.06.202332,1432,1731,7131,8
20.06.202331,732,2631,6432,26
21.06.202332,1833,2632,0333,13
22.06.202332,9233,0931,4831,72
23.06.202331,7334,5331,6833,7
26.06.202333,7234,0433,4233,81
27.06.202333,8434,533,433,6
28.06.202333,5234,0833,3233,49
29.06.202333,4834,0533,4733,83
30.06.202334,0734,6734,0534,39
03.07.202334,4434,8934,2334,61
04.07.202334,6234,7334,1834,46
05.07.202334,4935,2833,8834,99
06.07.202334,935,834,7635,58
07.07.202335,8536,1635,2235,7
10.07.202335,7135,8435,4435,67
11.07.202335,435,7334,5735,6
12.07.202335,7435,8834,9835,3
13.07.202335,3135,9835,0735,64
14.07.202335,3535,735,1735,48
17.07.202335,2735,6335,0435,44
18.07.202335,5535,5534,9435,35
19.07.202335,1935,2534,635,16
20.07.20233535,1934,6135,05
21.07.202335,0535,6634,9135,57
24.07.202335,673635,3735,78
25.07.202335,8936,2535,6635,8
26.07.202335,8136,2535,5336,09
27.07.202336,2536,3435,7535,91
28.07.202336,0436,235,4135,9
31.07.202335,9836,1435,4935,78
01.08.202335,7836,0435,4235,8
02.08.202335,8336,135,535,88
03.08.202335,9936,1135,1735,38
04.08.202335,4435,8235,1435,21
07.08.202335,2335,2634,5234,88
08.08.202334,535,3234,134,98
09.08.202334,6834,8734,2534,76
10.08.202334,7734,8734,2634,73
11.08.202335,135,434,7335,18
14.08.202335,4936,835,3335,6
15.08.202335,793635,2735,29
16.08.202335,2536,135,0535,34
17.08.202335,5235,5435,0335,22
18.08.202334,534,6334,1534,41
21.08.202334,4934,4933,6133,7
22.08.202333,7934,4133,6334,39
23.08.202334,334,5934,0134,49
24.08.202334,634,9134,3434,66
25.08.202334,6634,8734,3734,46
28.08.202334,4234,7834,3534,69
29.08.202334,735,134,5734,84
30.08.202335,0735,0834,6234,7
31.08.202334,5934,6934,1534,15
01.09.202334,3535,0634,2134,81
04.09.202334,835,534,735,28
05.09.202335,1335,4934,735,02
06.09.202335,0735,1333,9133,99
08.09.202334,0334,4933,9634,13
11.09.202334,4934,6734,0534,3
12.09.202334,4834,9434,3834,67
13.09.202334,6935,3534,4634,85
14.09.202334,9335,2534,6235,25
15.09.202335,3536,1235,135,61
18.09.202335,5935,9435,535,73
19.09.202335,8435,9335,135,46
20.09.202335,5635,8735,435,77
21.09.202335,3436,0535,235,73
22.09.202335,9636,0335,6635,69
25.09.202335,5635,7935,4335,64
26.09.202335,4335,6234,9434,94
27.09.202334,9435,0833,6434,33
28.09.202334,3434,4333,9734,16
29.09.202334,2334,433,3633,61
02.10.202333,5533,9933,3633,78
03.10.202333,7833,933,1433,33
04.10.202333,5333,6733,2633,52
05.10.202333,5233,8733,133,48
06.10.202333,3733,3732,933,3
09.10.202333,2133,732,9133,64
10.10.202333,834,2733,734,11
11.10.202334,1134,3433,9334,29
13.10.202334,434,433,1533,19
16.10.202333,3133,6332,8133,2
17.10.202333,1233,432,4632,69
18.10.202332,5332,533232,09
19.10.202332,1233,2231,9433
20.10.202332,8733,3832,8332,85
23.10.202332,733,2432,732,85
24.10.202333,0233,1832,6832,8
25.10.202332,7533,0332,732,82
26.10.202332,9733,8532,9733,78
27.10.202333,7334,3333,333,47
30.10.202333,8733,8732,933,05
31.10.202333,1133,6332,8633,44
01.11.202333,6634,2833,5933,95
03.11.202334,4234,8334,334,54
06.11.202334,6834,9834,2434,93
07.11.202334,9635,3834,7535,11
08.11.202335,135,2334,4634,7
09.11.20233535,4834,7434,98
10.11.202335,3336,1835,2435,66
13.11.202335,5535,6435,1335,4
14.11.202335,636,4135,2635,8
16.11.202335,8136,935,8136,67
17.11.202336,8137,136,4636,48
20.11.202336,8536,8536,136,44
21.11.202336,4336,493636,36
22.11.202336,537,2836,136,44
23.11.202336,2536,836,2536,68
24.11.202336,6936,6935,9736,41
27.11.202336,5537,236,236,98
28.11.202337,0637,3936,7236,72
29.11.202336,9537,0336,1836,26
30.11.202336,2937,2636,0637,05
01.12.202337,1237,536,6637,12
04.12.202337,237,633737,34
05.12.202337,437,6337,0937,6
06.12.202337,837,8237,0137,44
07.12.202337,537,6136,8337
08.12.20233737,1636,7137,05
11.12.202336,8737,236,6636,88
12.12.202336,8937,1236,737,08
13.12.202337,0837,6736,8537,59
14.12.202337,7438,2537,2737,73
15.12.202337,8138,193737,78
18.12.202338,0538,2337,5538,15
19.12.202338,1638,7138,0738,68
20.12.202338,7738,8638,2638,26
21.12.202338,4138,6638,2138,66
22.12.202338,6638,8838,3838,74
26.12.202338,9638,9638,3438,61
27.12.202338,6138,6238,2138,34
28.12.202338,3638,5138,1438,51