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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 39,4656
KAPANIŞ 39,5495

En Düşük

DÜŞÜK 30,93

En Yüksek

YÜKSEK 53,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202531,5931,6531,0531,42
03.01.202531,4131,5130,9331
06.01.202531,4931,731,0131,58
07.01.202531,6631,8531,2831,82
08.01.202531,8131,8231,5531,69
09.01.202531,8232,0631,5631,95
10.01.202532,0932,0931,5131,64
13.01.202531,7732,2331,5632,02
14.01.202531,9632,4231,7432,37
15.01.202532,5632,8432,3132,71
16.01.202532,732,8132,4732,64
17.01.202532,6433,5332,5833,24
20.01.202533,233,443333,31
21.01.202533,333,5632,5933,06
22.01.202533,4733,4732,8233,07
23.01.202533,133,723333,15
24.01.202533,1533,1532,8132,96
27.01.202532,933,8232,8533,82
28.01.202533,834,1633,5133,96
29.01.20253434,1733,5133,7
30.01.202533,8734,4833,5834,42
31.01.202534,4934,6734,1934,38
03.02.202534,4834,734,1634,63
04.02.202534,6434,934,3634,71
05.02.202534,634,7734,2334,3
06.02.202534,2734,3633,9334,09
07.02.202534,0934,4533,9134,04
10.02.202534,534,8333,7733,88
11.02.202533,934,1233,434,12
12.02.202533,7233,7733,2433,28
13.02.202533,2833,833,0633,8
14.02.202533,8534,7933,7534,4
17.02.202534,2834,7134,0934,33
18.02.202534,1634,333,8134,3
19.02.202534,1635,133434,89
20.02.202534,835,2434,6735,2
21.02.202535,235,334,835,03
24.02.202535,0735,334,9835,11
25.02.202535,0535,7434,9635,42
26.02.202535,536,0535,4135,66
27.02.202535,935,935,0335,03
28.02.202534,935,4834,8235,08
05.03.202535,2635,6834,9435,4
06.03.202535,3537,1835,3137,18
07.03.202537,0437,736,5837,7
10.03.202537,738,4537,4438
11.03.202537,9939,2337,6939,15
12.03.202538,9538,9938,2238,27
13.03.202538,3938,4137,5237,75
14.03.202537,937,9537,3737,44
17.03.202537,3537,5936,8737,5
18.03.202537,7837,9937,0937,99
19.03.202538,0938,3737,5538,05
20.03.202537,7938,0837,5937,75
21.03.202537,7638,1337,4238,13
24.03.202537,8338,437,7138,4
25.03.202538,4639,0438,3138,54
26.03.202538,638,7838,338,42
27.03.202538,638,637,6837,8
28.03.202537,837,8237,4437,82
31.03.202537,8338,1937,6237,7
01.04.202537,6838,7537,6738,5
02.04.202538,4138,6138,2238,24
03.04.202538,1639,1938,1138,11
04.04.202537,9238,437,6637,9
07.04.202537,6438,1537,237,43
08.04.202537,440,0637,138,7
09.04.202538,739,3438,1838,7
10.04.202538,4538,8437,9138,15
11.04.202538,2138,5637,437,71
14.04.202537,9538,2537,6638,25
15.04.202538,0738,4637,938,34
16.04.202538,3138,433838,25
17.04.202538,2538,5538,0838,25
22.04.202538,2238,2737,9738
23.04.202538,238,2237,3538,15
24.04.202538,3338,9938,238,95
25.04.20253939,0638,6539,04
28.04.202539,1239,9138,8739,5
29.04.202539,7240,1938,8339,09
30.04.202536,0838,1936,0638,19
02.05.202538,1538,337,5138,05
05.05.20253838,1137,6238
06.05.202537,9938,1937,7337,98
07.05.202537,9938,2837,6438,06
08.05.202538,5138,7437,9538,6
09.05.202538,5338,7938,138,1
12.05.202538,0738,0736,837,59
13.05.202537,638,3737,4338,37
14.05.202538,3838,3837,6838,05
15.05.202538,1139,838,1139,8
16.05.202539,6339,939,4339,76
19.05.202539,6240,339,5740
20.05.2025404139,9640,88
21.05.202540,6740,9239,940,07
22.05.202540,0840,5139,8240,09
23.05.202539,9940,739,5340,59
26.05.202540,6340,8140,4840,73
27.05.202540,9841,4840,6941,23
28.05.202541,2341,2740,840,95
29.05.202540,841,2140,6541,21
30.05.202541,1441,1440,3840,49
02.06.202540,5741,2440,5440,83
03.06.202540,7141,3540,7141,13
04.06.202541,241,4840,6140,86
05.06.202541,0841,0840,0740,51
06.06.202540,5140,8340,3640,52
09.06.202540,5140,6739,7540,32
10.06.202540,4840,8340,1240,29
11.06.202540,2640,3739,8640,26
12.06.202540,2640,4239,9440,38
13.06.202540,240,7240,1740,5
16.06.202540,6440,7640,4240,75
17.06.202540,8341,3540,5641
18.06.202540,774140,3840,45
20.06.202540,240,4840,0140,28
23.06.202540,0740,340,0540,3
24.06.202540,1840,6340,0240,46
25.06.202540,2440,3339,7939,92
26.06.202540,0540,439,9940,4
27.06.202540,0840,4739,9640,33
30.06.202540,2641,0740,0640,86
01.07.202540,964140,640,68
02.07.202540,9240,924040,28
03.07.202540,1941,2940,1941,14
04.07.20254141,1440,940,98
07.07.202541,0741,0740,2940,52
08.07.202540,7440,7439,5239,87
09.07.202539,7439,8938,5838,64
10.07.202538,0338,6738,0338,2
11.07.202538,0738,4637,8738,06
14.07.202537,9638,4237,4937,63
15.07.202537,9337,9437,437,78
16.07.202537,7938,3637,738,35
17.07.202538,3638,4337,9238,04
18.07.202537,8338,2737,7738,18
21.07.202538,1938,9238,1338,31
22.07.202538,438,4737,2137,22
23.07.202537,1538,637,0138,5
24.07.202538,3238,3237,9738,15
25.07.202538,2638,4838,0938,2
28.07.202538,2938,3437,4337,43
29.07.202537,5137,9437,2337,6
30.07.202537,5938,4437,538,2
31.07.202537,6138,0437,5237,91
01.08.202538,3138,5137,9337,93
04.08.202538,1238,437,7138,23
05.08.202538,4338,6437,4337,43
06.08.202537,538,2837,437,97
07.08.202538,0639,4937,9739,31
08.08.202539,2840,6239,2839,94
11.08.202539,9440,2839,3339,36
12.08.202539,740,0639,539,55
13.08.202539,4339,5638,9239,17
14.08.202539,2440,7738,5739,81
15.08.202539,540,4639,0339,48
18.08.202539,6939,7838,9339,32
19.08.202539,3139,3138,5238,87
20.08.202538,8739,0638,4838,98
21.08.202538,6739,1138,638,86
22.08.20253939,9638,6439,68
25.08.202539,9640,0739,1939,28
26.08.202539,3639,5338,8439,53
27.08.202539,5939,733939,31
28.08.202539,4239,8439,1539,39
29.08.202539,3239,6539,0539,37
01.09.202539,539,5838,6438,78
02.09.202538,6138,7838,2138,42
03.09.202538,3538,3937,8637,9
04.09.202537,9438,0137,4437,86
05.09.202538,238,6837,9438,5
08.09.202538,4338,5137,6737,9
09.09.202537,8237,9937,5637,82
10.09.202537,838,5237,7237,82
11.09.202538,138,537,7638,36
12.09.202537,8638,6937,8638,22
15.09.202537,838,5337,838,3
16.09.202538,6638,6637,9338,5
17.09.202538,4638,9238,1938,89
18.09.202538,8938,9538,5438,75
19.09.202538,8139,138,6938,69
22.09.202538,5938,9238,2338,87
23.09.202538,9139,8138,8839,61
24.09.202539,5640,2339,4939,8
25.09.202539,839,839,139,26
26.09.202539,2739,5538,5438,9
29.09.202538,9239,3938,7439,14
30.09.202539,1639,5938,9839,4
01.10.202539,4439,538,7638,82
02.10.202538,8738,8738,1838,28
03.10.202538,2838,5738,0838,48
06.10.202538,5738,6938,0138,54
07.10.202538,4438,4437,8937,9
08.10.202537,9438,3337,7137,88
09.10.202537,9838,2737,8837,88
10.10.202538,0538,3537,7737,89
13.10.202537,9538,5637,9538,36
14.10.202538,3639,7238,3238,81
15.10.202538,4739,2138,3438,96
16.10.202538,9639,5138,7939,12
17.10.202539,0739,823939,48
20.10.202539,4940,3539,4940,09
21.10.202540,1840,3139,7940,13
22.10.202540,3640,8240,3240,65
23.10.202540,784140,5440,7
24.10.202540,841,1540,5640,8
27.10.202541,241,7140,8941,39
28.10.202541,4641,7841,2341,5
29.10.202541,6541,9241,2841,58
30.10.202541,5941,7841,2241,68
31.10.202541,7441,8540,8341,6
03.11.202542,0442,741,8142,7
04.11.202542,743,3342,4643,08
05.11.202543,0443,2142,6742,84
06.11.202542,9143,0542,4542,57
07.11.202542,6443,2442,2342,84
10.11.202543,1243,742,7343,6
11.11.202543,9744,8243,744,65
12.11.202544,7645,744,5945,51
13.11.202545,294644,9145
14.11.202545,0746,2444,946,1
17.11.202546,146,5945,9446,59
18.11.202546,2947,5846,1347,34
19.11.202547,1648,0446,6947,77
21.11.202547,9948,1847,3947,69
24.11.202547,7348,2847,4948,11
25.11.202547,9648,347,4448,2
26.11.202548,249,1548,0149,04
27.11.202549,0449,2948,8949,26
28.11.202549,0549,1348,3148,77
01.12.202548,8748,8748,248,6
02.12.202548,7449,8548,7249,73
03.12.202549,7649,8749,3649,59
04.12.202549,6550,5449,5650,25
05.12.202550,1550,948,3848,55
08.12.202549,1449,3448,5948,7
09.12.202548,5549,2747,9548,99
10.12.202549,1249,2748,1548,8
11.12.202548,849,248,3548,85
12.12.202548,650,2348,650,13
15.12.202550,2451,8250,0651,6
16.12.202551,3951,9750,9750,97
17.12.202550,8852,9250,3250,47
18.12.202550,4751,1250,1650,61
19.12.202550,6151,3450,4951,11
22.12.202551,1351,2949,7250,19
23.12.202550,6851,6350,2451,49
26.12.202551,4953,8851,1853,23
29.12.202552,9753,4452,7253,11
30.12.202553,7953,9153,1353,29