Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CPFE3F - CPFL ENERGIA - ON NM
Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
---|---|---|---|---|---|---|---|---|---|---|
21/1/2025 | 33,27 | 32,95 | -1,61% | 32,60 | 33,56 | 33,10 | 32,95 | 33,00 | 1.879 | 53.798.469 |
20/1/2025 | 33,17 | 33,49 | +0,51% | 32,70 | 33,49 | 33,20 | 33,21 | 33,49 | 1.528 | 44.400.031 |
17/1/2025 | 32,91 | 33,32 | +1,22% | 32,57 | 33,52 | 33,13 | 33,30 | 33,44 | 1.914 | 52.056.951 |
16/1/2025 | 32,71 | 32,92 | 0,00% | 32,45 | 32,92 | 32,65 | 32,70 | 32,92 | 1.349 | 42.047.155 |
15/1/2025 | 32,53 | 32,92 | +2,24% | 32,31 | 32,92 | 32,54 | 32,65 | 32,92 | 1.654 | 46.183.191 |
14/1/2025 | 32,15 | 32,20 | +0,34% | 31,75 | 32,47 | 32,15 | 32,20 | 32,48 | 1.293 | 48.079.095 |
13/1/2025 | 31,83 | 32,09 | +1,10% | 31,58 | 32,24 | 32,00 | 32,09 | 32,20 | 1.853 | 54.207.731 |
10/1/2025 | 32,27 | 31,74 | -1,43% | 31,51 | 32,27 | 31,81 | 31,60 | 31,74 | 1.909 | 69.203.788 |
9/1/2025 | 31,69 | 32,20 | +2,00% | 31,57 | 32,20 | 31,74 | 31,96 | 32,20 | 1.577 | 44.265.338 |
8/1/2025 | 31,97 | 31,57 | -0,28% | 31,55 | 31,97 | 31,71 | 31,57 | 31,85 | 2.479 | 56.435.847 |
7/1/2025 | 31,72 | 31,66 | +0,83% | 31,28 | 31,85 | 31,54 | 31,66 | 31,85 | 2.304 | 64.469.611 |
6/1/2025 | 31,22 | 31,40 | +1,59% | 31,00 | 31,76 | 31,40 | 31,40 | 31,60 | 1.806 | 51.931.986 |
3/1/2025 | 31,40 | 30,91 | -1,87% | 30,91 | 31,50 | 31,13 | 30,91 | 31,12 | 2.955 | 69.401.049 |
2/1/2025 | 31,60 | 31,50 | -0,63% | 31,06 | 31,99 | 31,27 | 31,35 | 31,50 | 3.290 | 72.487.049 |
30/12/2024 | 31,70 | 31,70 | +0,22% | 31,25 | 31,72 | 31,47 | 31,64 | 31,70 | 1.985 | 48.141.344 |
27/12/2024 | 31,60 | 31,63 | +0,29% | 31,38 | 31,81 | 31,54 | 31,60 | 31,63 | 1.641 | 46.301.940 |
26/12/2024 | 31,39 | 31,54 | +0,41% | 31,21 | 31,59 | 31,43 | 31,46 | 31,54 | 2.117 | 63.551.835 |
23/12/2024 | 32,59 | 31,41 | -3,59% | 31,22 | 32,60 | 31,62 | 31,25 | 31,41 | 4.116 | 98.916.108 |
20/12/2024 | 31,65 | 32,58 | +1,37% | 31,65 | 32,59 | 32,20 | 32,32 | 32,58 | 1.491 | 48.032.421 |
19/12/2024 | 31,70 | 32,14 | +1,84% | 31,55 | 32,22 | 31,98 | 31,79 | 32,14 | 1.901 | 53.421.739 |
18/12/2024 | 32,17 | 31,56 | -2,20% | 31,56 | 32,26 | 31,88 | 31,56 | 31,81 | 1.634 | 64.926.766 |
17/12/2024 | 31,91 | 32,27 | +2,25% | 31,56 | 32,51 | 32,08 | 32,27 | 32,29 | 1.733 | 49.742.622 |
16/12/2024 | 32,06 | 31,56 | -1,10% | 31,56 | 32,16 | 31,91 | 31,56 | 31,67 | 2.554 | 63.417.759 |
13/12/2024 | 32,14 | 31,91 | -0,75% | 31,91 | 32,19 | 32,06 | 31,91 | 32,10 | 1.589 | 48.767.368 |
12/12/2024 | 32,80 | 32,15 | -0,99% | 31,78 | 32,85 | 32,03 | 31,95 | 32,15 | 2.283 | 76.183.909 |
11/12/2024 | 32,25 | 32,47 | +0,43% | 31,96 | 32,90 | 32,27 | 32,47 | 32,65 | 1.775 | 52.616.032 |
10/12/2024 | 31,95 | 32,33 | +1,03% | 31,95 | 32,33 | 32,14 | 32,20 | 32,33 | 1.266 | 47.306.287 |
9/12/2024 | 32,37 | 32,00 | -0,16% | 31,65 | 32,37 | 31,86 | 31,83 | 32,00 | 2.787 | 89.951.462 |
6/12/2024 | 32,30 | 32,05 | -1,08% | 31,93 | 32,30 | 32,10 | 32,05 | 32,23 | 2.497 | 77.959.890 |
5/12/2024 | 32,37 | 32,40 | +1,12% | 32,13 | 32,55 | 32,30 | 32,16 | 32,40 | 1.472 | 47.365.261 |
4/12/2024 | 32,64 | 32,04 | -1,60% | 32,04 | 32,64 | 32,20 | 32,04 | 32,16 | 2.022 | 66.183.590 |
3/12/2024 | 32,30 | 32,56 | +1,18% | 32,13 | 32,63 | 32,37 | 32,30 | 32,56 | 1.417 | 50.068.045 |
2/12/2024 | 32,62 | 32,18 | -1,14% | 32,03 | 32,85 | 32,33 | 32,18 | 32,29 | 4.231 | 88.722.624 |
29/11/2024 | 33,27 | 32,55 | -1,90% | 32,51 | 33,27 | 32,77 | 32,55 | 32,89 | 2.607 | 59.866.268 |
28/11/2024 | 32,90 | 33,18 | +1,22% | 32,60 | 34,00 | 33,08 | 33,18 | 33,32 | 1.776 | 57.669.529 |
27/11/2024 | 33,70 | 32,78 | -2,00% | 32,58 | 33,87 | 33,13 | 32,78 | 33,17 | 1.788 | 56.866.574 |
26/11/2024 | 33,15 | 33,45 | +0,69% | 33,05 | 33,69 | 33,43 | 33,45 | 33,48 | 1.250 | 44.728.193 |
25/11/2024 | 32,98 | 33,22 | +1,13% | 32,30 | 33,25 | 33,07 | 33,17 | 33,22 | 1.747 | 54.517.667 |
22/11/2024 | 32,52 | 32,85 | +1,70% | 32,45 | 33,03 | 32,74 | 32,85 | 33,00 | 1.526 | 46.336.031 |
21/11/2024 | 32,50 | 32,30 | +0,44% | 32,22 | 32,50 | 32,33 | 32,30 | 32,45 | 1.792 | 51.917.954 |
19/11/2024 | 32,26 | 32,16 | 0,00% | 32,16 | 32,58 | 32,36 | 32,16 | 32,50 | 1.455 | 44.266.020 |
18/11/2024 | 32,36 | 32,16 | -0,28% | 32,11 | 32,65 | 32,24 | 32,16 | 32,44 | 3.122 | 65.235.932 |
14/11/2024 | 32,43 | 32,25 | -1,07% | 32,19 | 32,60 | 32,40 | 32,25 | 32,46 | 1.858 | 52.440.346 |
13/11/2024 | 32,54 | 32,60 | +0,90% | 32,21 | 32,78 | 32,51 | 32,50 | 32,60 | 1.624 | 40.303.549 |
12/11/2024 | 32,50 | 32,31 | +0,19% | 32,15 | 32,50 | 32,33 | 32,31 | 32,45 | 1.572 | 46.019.464 |
11/11/2024 | 32,37 | 32,25 | -0,89% | 32,18 | 32,50 | 32,35 | 32,25 | 32,46 | 1.973 | 52.254.077 |
8/11/2024 | 32,35 | 32,54 | +0,40% | 32,04 | 32,60 | 32,30 | 32,27 | 32,54 | 2.154 | 68.529.151 |
7/11/2024 | 32,56 | 32,41 | -0,28% | 32,29 | 32,99 | 32,59 | 32,41 | 32,44 | 1.761 | 56.478.700 |
6/11/2024 | 32,65 | 32,50 | -0,91% | 32,33 | 33,03 | 32,58 | 32,50 | 32,68 | 2.278 | 58.447.674 |
5/11/2024 | 32,90 | 32,80 | +0,24% | 32,62 | 33,15 | 32,79 | 32,80 | 33,03 | 1.214 | 47.736.928 |
4/11/2024 | 32,74 | 32,72 | +0,96% | 32,61 | 33,07 | 32,82 | 32,72 | 32,93 | 1.925 | 57.906.315 |
1/11/2024 | 32,70 | 32,41 | -1,67% | 32,41 | 32,86 | 32,67 | 32,41 | 32,55 | 3.397 | 63.735.799 |
31/10/2024 | 32,90 | 32,96 | +0,92% | 32,64 | 33,13 | 32,89 | 32,81 | 32,96 | 1.486 | 41.954.040 |
30/10/2024 | 32,55 | 32,66 | -0,31% | 32,51 | 32,90 | 32,74 | 32,66 | 32,80 | 1.098 | 34.431.768 |
29/10/2024 | 33,10 | 32,76 | -0,43% | 32,52 | 33,10 | 32,71 | 32,61 | 32,76 | 1.446 | 53.912.270 |
28/10/2024 | 32,99 | 32,90 | -0,06% | 32,85 | 33,08 | 32,99 | 32,90 | 32,96 | 1.465 | 41.901.307 |
25/10/2024 | 33,05 | 32,92 | -0,24% | 32,66 | 33,09 | 32,82 | 32,83 | 32,92 | 1.944 | 47.086.909 |
24/10/2024 | 32,85 | 33,00 | +0,61% | 32,63 | 33,00 | 32,80 | 32,99 | 33,00 | 1.198 | 36.948.117 |
23/10/2024 | 32,80 | 32,80 | -0,30% | 32,56 | 32,88 | 32,70 | 32,80 | 32,84 | 1.200 | 38.852.553 |
22/10/2024 | 32,60 | 32,90 | +0,83% | 32,41 | 32,90 | 32,66 | 32,87 | 32,90 | 1.981 | 52.474.698 |
21/10/2024 | 32,60 | 32,63 | +0,21% | 32,47 | 32,85 | 32,65 | 32,63 | 32,84 | 1.852 | 51.034.747 |
18/10/2024 | 32,71 | 32,56 | -0,28% | 32,56 | 32,89 | 32,66 | 32,56 | 32,57 | 1.845 | 55.813.365 |
17/10/2024 | 32,87 | 32,65 | -0,49% | 32,49 | 32,95 | 32,66 | 32,65 | 32,70 | 2.331 | 53.862.522 |
16/10/2024 | 32,85 | 32,81 | +0,28% | 32,60 | 32,99 | 32,77 | 32,77 | 32,90 | 1.625 | 56.215.820 |
15/10/2024 | 32,86 | 32,72 | +0,25% | 32,55 | 32,94 | 32,75 | 32,72 | 32,74 | 2.263 | 63.359.006 |
14/10/2024 | 32,68 | 32,64 | 0,00% | 32,45 | 32,86 | 32,65 | 32,64 | 32,80 | 2.390 | 66.017.784 |
11/10/2024 | 32,77 | 32,64 | -0,18% | 32,42 | 32,79 | 32,56 | 32,64 | 32,65 | 2.170 | 74.028.918 |
10/10/2024 | 33,16 | 32,70 | -0,88% | 32,52 | 33,25 | 32,81 | 32,70 | 32,71 | 2.806 | 88.198.810 |
9/10/2024 | 34,04 | 32,99 | -2,83% | 32,99 | 34,15 | 33,57 | 32,99 | 33,09 | 2.928 | 75.897.354 |
8/10/2024 | 34,03 | 33,95 | 0,00% | 33,95 | 34,25 | 34,11 | 33,95 | 34,25 | 1.595 | 45.330.964 |
7/10/2024 | 34,15 | 33,95 | 0,00% | 33,95 | 34,28 | 34,06 | 33,95 | 34,20 | 1.731 | 50.528.085 |
4/10/2024 | 33,81 | 33,95 | +0,68% | 33,65 | 34,00 | 33,85 | 33,92 | 33,95 | 1.552 | 47.811.470 |
3/10/2024 | 33,99 | 33,72 | -0,82% | 33,46 | 33,99 | 33,73 | 33,72 | 33,91 | 1.718 | 53.134.692 |
2/10/2024 | 33,92 | 34,00 | +0,35% | 33,92 | 34,42 | 34,20 | 34,00 | 34,10 | 1.322 | 55.679.375 |
1/10/2024 | 33,86 | 33,88 | -0,73% | 33,61 | 34,22 | 33,89 | 33,85 | 33,88 | 3.419 | 85.200.837 |
30/9/2024 | 33,89 | 34,13 | +1,91% | 33,64 | 34,18 | 34,00 | 34,08 | 34,13 | 1.432 | 46.378.231 |
26/9/2024 | 33,52 | 33,49 | +0,93% | 33,06 | 33,67 | 33,39 | 33,45 | 33,49 | 1.359 | 44.340.106 |
25/9/2024 | 33,24 | 33,18 | -0,66% | 33,08 | 33,39 | 33,24 | 33,18 | 33,21 | 1.549 | 48.342.324 |
24/9/2024 | 33,50 | 33,40 | +0,03% | 32,90 | 33,67 | 33,16 | 33,32 | 33,40 | 1.565 | 61.838.816 |
23/9/2024 | 33,38 | 33,39 | -0,36% | 33,02 | 33,73 | 33,21 | 33,38 | 33,39 | 2.035 | 62.034.679 |
20/9/2024 | 33,47 | 33,51 | +0,06% | 33,15 | 33,57 | 33,35 | 33,40 | 33,51 | 1.710 | 54.332.230 |
19/9/2024 | 33,80 | 33,49 | -1,18% | 33,44 | 33,90 | 33,61 | 33,49 | 33,70 | 1.697 | 60.801.908 |
18/9/2024 | 34,20 | 33,89 | -0,29% | 33,80 | 34,25 | 34,00 | 33,89 | 34,00 | 1.316 | 47.794.832 |
17/9/2024 | 34,32 | 33,99 | -0,47% | 33,78 | 34,37 | 33,93 | 33,95 | 33,99 | 2.081 | 57.180.421 |
16/9/2024 | 34,06 | 34,15 | +0,74% | 33,75 | 34,31 | 34,09 | 34,14 | 34,15 | 1.843 | 51.940.576 |
13/9/2024 | 33,85 | 33,90 | 0,00% | 33,83 | 34,43 | 34,15 | 33,90 | 34,00 | 1.399 | 48.822.069 |
12/9/2024 | 34,00 | 33,90 | -0,29% | 33,83 | 34,56 | 34,01 | 33,90 | 34,12 | 1.910 | 56.507.919 |
11/9/2024 | 34,56 | 34,00 | -0,73% | 33,96 | 34,78 | 34,15 | 34,00 | 34,10 | 1.463 | 49.554.707 |
10/9/2024 | 34,49 | 34,25 | -0,64% | 34,20 | 34,59 | 34,39 | 34,25 | 34,44 | 1.409 | 47.371.394 |
9/9/2024 | 34,65 | 34,47 | -0,55% | 34,45 | 34,85 | 34,59 | 34,47 | 34,69 | 2.281 | 57.930.573 |
6/9/2024 | 34,99 | 34,66 | 0,00% | 34,60 | 34,99 | 34,76 | 34,66 | 34,84 | 1.924 | 66.088.381 |
5/9/2024 | 34,34 | 34,66 | +0,84% | 34,31 | 35,13 | 34,65 | 34,55 | 34,66 | 1.852 | 78.863.023 |
4/9/2024 | 33,79 | 34,37 | +2,75% | 33,70 | 34,57 | 34,03 | 34,37 | 34,44 | 2.283 | 76.056.115 |
3/9/2024 | 33,36 | 33,45 | +0,45% | 33,18 | 33,78 | 33,55 | 33,45 | 33,59 | 1.744 | 65.466.948 |
2/9/2024 | 33,92 | 33,30 | -0,24% | 33,21 | 33,92 | 33,44 | 33,28 | 33,30 | 3.316 | 109.165.086 |
30/8/2024 | 33,00 | 33,38 | +1,74% | 32,61 | 33,38 | 33,05 | 33,30 | 33,38 | 2.959 | 90.150.982 |
29/8/2024 | 33,20 | 32,81 | -1,20% | 32,58 | 33,23 | 32,81 | 32,81 | 32,98 | 2.299 | 65.572.314 |
28/8/2024 | 32,93 | 33,21 | +0,33% | 32,58 | 33,21 | 32,87 | 33,10 | 33,21 | 1.809 | 70.820.668 |
27/8/2024 | 34,07 | 33,10 | -2,16% | 33,07 | 34,07 | 33,30 | 33,10 | 33,40 | 2.561 | 76.431.321 |
26/8/2024 | 33,89 | 33,83 | +0,42% | 33,61 | 33,98 | 33,77 | 33,80 | 33,83 | 1.992 | 48.313.631 |
23/8/2024 | 33,71 | 33,69 | +0,39% | 33,60 | 34,16 | 33,89 | 33,69 | 33,85 | 1.611 | 56.131.541 |
22/8/2024 | 33,77 | 33,56 | -0,47% | 33,47 | 33,91 | 33,69 | 33,55 | 33,56 | 1.740 | 69.630.330 |
21/8/2024 | 33,25 | 33,72 | +1,60% | 33,13 | 33,72 | 33,51 | 33,60 | 33,72 | 1.598 | 52.709.191 |
20/8/2024 | 33,50 | 33,19 | -0,48% | 33,19 | 33,63 | 33,36 | 33,19 | 33,20 | 1.832 | 62.628.584 |
19/8/2024 | 33,44 | 33,35 | -0,18% | 33,03 | 33,67 | 33,28 | 33,35 | 33,38 | 3.683 | 93.994.682 |
16/8/2024 | 33,50 | 33,41 | +0,27% | 33,22 | 33,88 | 33,51 | 33,41 | 33,45 | 1.969 | 61.386.060 |
15/8/2024 | 33,80 | 33,32 | -1,42% | 33,27 | 33,89 | 33,52 | 33,32 | 33,39 | 2.084 | 62.430.647 |
14/8/2024 | 33,65 | 33,80 | +1,20% | 33,22 | 33,92 | 33,70 | 33,78 | 33,80 | 1.541 | 55.789.549 |
13/8/2024 | 33,25 | 33,40 | +0,85% | 33,15 | 33,60 | 33,33 | 33,36 | 33,50 | 1.665 | 54.806.519 |
12/8/2024 | 33,39 | 33,12 | +0,18% | 33,02 | 33,40 | 33,19 | 33,12 | 33,19 | 1.639 | 61.848.619 |
9/8/2024 | 32,93 | 33,06 | +0,85% | 32,55 | 33,34 | 33,11 | 33,06 | 33,31 | 1.508 | 53.495.068 |
8/8/2024 | 32,90 | 32,78 | -1,12% | 32,78 | 33,28 | 32,95 | 32,78 | 33,00 | 1.470 | 49.533.859 |
7/8/2024 | 32,84 | 33,15 | +1,13% | 32,71 | 33,21 | 32,97 | 32,95 | 33,15 | 1.722 | 54.404.857 |
6/8/2024 | 32,47 | 32,78 | +0,86% | 32,36 | 33,15 | 32,80 | 32,78 | 32,79 | 2.120 | 60.565.009 |
5/8/2024 | 32,84 | 32,50 | -1,66% | 32,32 | 33,00 | 32,59 | 32,47 | 32,50 | 3.187 | 98.243.248 |
2/8/2024 | 32,99 | 33,05 | +0,18% | 32,90 | 33,27 | 33,10 | 33,05 | 33,11 | 1.819 | 56.902.791 |
1/8/2024 | 32,48 | 32,99 | +1,51% | 32,46 | 32,99 | 32,68 | 32,86 | 32,99 | 3.906 | 78.771.296 |
31/7/2024 | 32,79 | 32,50 | -0,88% | 32,43 | 33,10 | 32,63 | 32,49 | 32,50 | 2.183 | 72.692.515 |
30/7/2024 | 32,88 | 32,79 | -0,18% | 32,77 | 33,07 | 32,85 | 32,79 | 32,89 | 1.883 | 56.467.453 |
29/7/2024 | 32,81 | 32,85 | +0,37% | 32,66 | 33,10 | 32,86 | 32,85 | 33,00 | 1.626 | 52.591.994 |
26/7/2024 | 32,42 | 32,73 | +1,08% | 32,32 | 33,15 | 32,64 | 32,73 | 32,96 | 1.602 | 58.741.822 |
25/7/2024 | 33,05 | 32,38 | -2,50% | 32,36 | 33,06 | 32,62 | 32,38 | 32,52 | 3.080 | 89.457.550 |
24/7/2024 | 32,77 | 33,21 | +1,31% | 32,53 | 33,28 | 32,95 | 33,01 | 33,21 | 1.843 | 61.736.053 |
23/7/2024 | 33,10 | 32,78 | -0,97% | 32,69 | 33,22 | 32,87 | 32,77 | 32,78 | 2.721 | 86.657.407 |
22/7/2024 | 33,00 | 33,10 | +0,79% | 32,79 | 33,24 | 33,04 | 33,10 | 33,15 | 3.158 | 64.674.796 |