Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cpfl Energia Sa | CPFE3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
32.79 | 32.68 | 33.27 | 33.24 | 32.90 |
Industry Sector |
---|
Utilidade Pública / Energia Elétrica / Energia Elétrica |
CPFE3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 32.21 | 33.31 | 30.89 | 32.53 | 3,293,600 | 1.03 | 3.20% |
1 Month | 36.49 | 36.50 | 30.89 | 33.93 | 2,367,174 | -3.25 | -8.91% |
3 Months | 35.75 | 36.66 | 30.89 | 34.59 | 2,264,488 | -2.51 | -7.02% |
6 Months | 35.10 | 39.00 | 30.89 | 35.62 | 1,941,941 | -1.86 | -5.30% |
1 Year | 31.23 | 39.00 | 29.35 | 34.53 | 1,918,337 | 2.01 | 6.44% |
3 Years | 28.18 | 39.00 | 24.21 | 31.74 | 2,396,523 | 5.06 | 17.96% |
5 Years | 30.00 | 39.61 | 22.18 | 31.48 | 2,569,818 | 3.24 | 10.80% |
CPFE3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 33.24 | 0.37 | 1.13% | 32.79 | 33.27 | 32.68 | 1,114,700 |
May 07 2024 | 32.87 | 0.15 | 0.46% | 32.79 | 33.08 | 32.36 | 1,668,100 |
May 06 2024 | 32.72 | -0.36 | -1.09% | 32.76 | 33.10 | 32.59 | 1,141,200 |
May 03 2024 | 33.08 | 0.88 | 2.73% | 32.58 | 33.31 | 32.42 | 3,040,000 |
May 02 2024 | 32.20 | 0.20 | 0.63% | 32.21 | 33.21 | 30.89 | 7,325,100 |
Apr 30 2024 | 32.00 | -0.24 | -0.74% | 32.29 | 32.49 | 31.90 | 2,775,200 |
Apr 29 2024 | 32.24 | -2.82 | -8.04% | 32.49 | 32.55 | 31.86 | 2,938,200 |
Apr 26 2024 | 35.06 | 0.36 | 1.04% | 34.94 | 35.20 | 34.75 | 2,494,100 |
Apr 25 2024 | 34.70 | -0.25 | -0.72% | 34.85 | 34.96 | 34.51 | 1,228,700 |
Apr 24 2024 | 34.95 | 0.11 | 0.32% | 34.90 | 35.08 | 34.80 | 1,542,500 |
Apr 23 2024 | 34.84 | -0.12 | -0.34% | 34.96 | 35.14 | 34.58 | 1,322,000 |
Apr 22 2024 | 34.96 | 0.04 | 0.11% | 35.04 | 35.09 | 34.55 | 1,876,200 |
Apr 19 2024 | 34.92 | 0.14 | 0.40% | 34.66 | 35.10 | 34.62 | 4,403,000 |
Apr 18 2024 | 34.78 | -0.27 | -0.77% | 35.17 | 35.36 | 34.57 | 2,139,100 |
Apr 17 2024 | 35.05 | 0.21 | 0.60% | 35.00 | 35.19 | 34.83 | 1,786,400 |
Apr 16 2024 | 34.84 | -0.25 | -0.71% | 34.91 | 35.11 | 34.52 | 2,045,000 |
Apr 15 2024 | 35.09 | -0.13 | -0.37% | 35.12 | 35.25 | 34.79 | 2,340,200 |
Apr 12 2024 | 35.22 | -0.07 | -0.20% | 35.29 | 35.32 | 35.05 | 965,700 |
Apr 11 2024 | 35.29 | -0.36 | -1.01% | 35.64 | 35.64 | 35.09 | 1,856,000 |
Apr 10 2024 | 35.65 | -0.65 | -1.79% | 36.49 | 36.50 | 35.55 | 2,089,600 |
Apr 09 2024 | 36.30 | 0.80 | 2.25% | 35.65 | 36.42 | 35.56 | 2,241,400 |