CPFE3 (CPFL ENERGIA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 73.429
  • keyboard_arrow_down5,50%
  • 18,23B
  • 27/03/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/03/2026,9926,9926,5027,8026,4110.4373.074.00083.456.148
26/03/2028,0728,0725,8729,0025,6218.0214.774.600133.722.616
25/03/2026,0326,0325,4926,7824,9515.1514.585.500118.515.620
24/03/2025,3025,3025,0125,9823,8017.0275.075.600127.487.106
23/03/2023,5023,5025,1025,1822,1819.8415.667.600131.481.605
20/03/2025,2525,2525,5026,3824,6219.1585.678.800145.986.252
19/03/2024,5024,5024,3525,5723,4120.2926.390.700157.994.563
18/03/2025,2025,2028,2228,2222,8420.1876.465.500161.718.227
17/03/2029,1929,1928,6030,3028,4023.0334.781.300139.333.949
16/03/2028,1028,1027,5029,0125,9012.5172.996.20084.867.669
13/03/2030,3230,3230,8330,8328,1815.6255.474.900162.484.770
12/03/2027,8727,8728,2028,6924,5116.0345.095.300138.920.992
11/03/2032,1032,1033,7334,2030,0816.9064.431.600142.200.410
10/03/2034,4634,4636,0536,2033,3915.9885.503.600189.562.629
09/03/2034,0034,0035,2235,2233,1516.1374.341.400146.926.960
06/03/2037,0037,0036,7637,0035,3810.8113.445.400124.102.972
05/03/2037,8037,8038,6138,8937,289.8072.583.70098.526.300
04/03/2039,1039,1037,2239,1037,1612.2602.777.300106.253.748
03/03/2037,0737,0737,2037,7636,2711.0552.708.400100.620.191
02/03/2037,0837,0835,5337,1135,327.0801.337.80049.120.228