Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cpfl Energia Sa | CPFE3 | Brasilien | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
34,85 | 34,51 | 34,96 | 34,70 | 34,90 |
Industriesektor |
---|
Utilidade Pública / Energia Elétrica / Energia Elétrica |
CPFE3 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 35,17 | 35,36 | 34,51 | 34,89 | 2.256.560 | -0,47 | -1,34% |
1 Monat | 35,15 | 36,50 | 34,21 | 35,17 | 2.112.353 | -0,45 | -1,28% |
3 Monate | 36,47 | 36,90 | 33,29 | 35,06 | 2.140.840 | -1,77 | -4,85% |
6 Monate | 32,75 | 39,00 | 32,70 | 35,80 | 1.856.557 | 1,95 | 5,95% |
1 Jahr | 33,58 | 39,00 | 29,35 | 34,53 | 1.896.962 | 1,12 | 3,34% |
3 Jahre | 31,19 | 39,00 | 24,21 | 31,67 | 2.389.308 | 3,51 | 11,25% |
5 Jahre | 28,99 | 39,61 | 22,18 | 31,45 | 2.551.769 | 5,71 | 19,70% |
CPFE3 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 34,70 | -0,25 | -0,72% | 34,85 | 34,96 | 34,51 | 1.228.700 |
24 Apr 2024 | 34,95 | 0,11 | 0,32% | 34,90 | 35,08 | 34,80 | 1.542.500 |
23 Apr 2024 | 34,84 | -0,12 | -0,34% | 34,96 | 35,14 | 34,58 | 1.322.000 |
22 Apr 2024 | 34,96 | 0,04 | 0,11% | 35,04 | 35,09 | 34,55 | 1.876.200 |
19 Apr 2024 | 34,92 | 0,14 | 0,40% | 34,66 | 35,10 | 34,62 | 4.403.000 |
18 Apr 2024 | 34,78 | -0,27 | -0,77% | 35,17 | 35,36 | 34,57 | 2.139.100 |
17 Apr 2024 | 35,05 | 0,21 | 0,60% | 35,00 | 35,19 | 34,83 | 1.786.400 |
16 Apr 2024 | 34,84 | -0,25 | -0,71% | 34,91 | 35,11 | 34,52 | 2.045.000 |
15 Apr 2024 | 35,09 | -0,13 | -0,37% | 35,12 | 35,25 | 34,79 | 2.340.200 |
12 Apr 2024 | 35,22 | -0,07 | -0,20% | 35,29 | 35,32 | 35,05 | 965.700 |
11 Apr 2024 | 35,29 | -0,36 | -1,01% | 35,64 | 35,64 | 35,09 | 1.856.000 |
10 Apr 2024 | 35,65 | -0,65 | -1,79% | 36,49 | 36,50 | 35,55 | 2.089.600 |
09 Apr 2024 | 36,30 | 0,80 | 2,25% | 35,65 | 36,42 | 35,56 | 2.241.400 |
08 Apr 2024 | 35,50 | 0,54 | 1,54% | 34,96 | 35,62 | 34,77 | 2.195.600 |
05 Apr 2024 | 34,96 | -0,41 | -1,16% | 35,65 | 35,65 | 34,72 | 2.446.400 |
04 Apr 2024 | 35,37 | -0,51 | -1,42% | 36,00 | 36,00 | 35,29 | 2.699.000 |
03 Apr 2024 | 35,88 | 0,93 | 2,66% | 35,03 | 35,88 | 34,91 | 2.336.500 |
02 Apr 2024 | 34,95 | 0,31 | 0,89% | 34,70 | 35,07 | 34,34 | 1.665.300 |
01 Apr 2024 | 34,64 | -0,17 | -0,49% | 34,90 | 34,99 | 34,21 | 1.512.600 |
28 Mär 2024 | 34,81 | -0,39 | -1,11% | 35,15 | 35,24 | 34,64 | 2.672.200 |
27 Mär 2024 | 35,20 | -0,10 | -0,28% | 35,20 | 35,35 | 34,85 | 2.002.400 |
26 Mär 2024 | 35,30 | 0,39 | 1,12% | 34,94 | 35,35 | 34,77 | 2.529.000 |