CPFL Energia S.A. CPFE3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 46,50+0,99 (+%2,18)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 46,53 | +%2,24 | BRL 45,98 | BRL 46,68 | BRL 45,46 | 1,03M |
| 2026-09-30 | BRL 45,51 | +%2,27 | BRL 45,25 | BRL 46,09 | BRL 44,96 | 1,96M |
| 2026-09-29 | BRL 44,50 | +%1,37 | BRL 43,80 | BRL 44,82 | BRL 43,53 | 1,73M |
| 2026-09-28 | BRL 43,90 | -%0,90 | BRL 44,14 | BRL 44,19 | BRL 43,47 | 1,55M |
| 2026-09-25 | BRL 44,30 | -%0,40 | BRL 44,48 | BRL 44,75 | BRL 44,26 | 968,60K |
| 2026-09-24 | BRL 44,48 | -%1,29 | BRL 45,20 | BRL 45,36 | BRL 44,47 | 1,37M |
| 2026-09-23 | BRL 45,06 | -%1,59 | BRL 45,50 | BRL 45,87 | BRL 44,94 | 2,31M |
| 2026-09-22 | BRL 45,79 | +%1,24 | BRL 45,10 | BRL 46,04 | BRL 44,83 | 1,70M |
| 2026-09-21 | BRL 45,23 | -%0,48 | BRL 45,45 | BRL 45,80 | BRL 45,08 | 1,37M |
| 2026-09-18 | BRL 45,45 | +%0,62 | BRL 45,10 | BRL 45,45 | BRL 44,63 | 2,04M |
| 2026-09-17 | BRL 45,17 | +%0,07 | BRL 45,64 | BRL 45,76 | BRL 44,32 | 2,16M |
| 2026-09-16 | BRL 45,14 | +%0,94 | BRL 44,74 | BRL 45,56 | BRL 44,66 | 1,77M |
| 2026-09-15 | BRL 44,72 | -%0,02 | BRL 44,72 | BRL 45,19 | BRL 43,92 | 2,13M |
| 2026-09-14 | BRL 44,73 | -%1,78 | BRL 45,20 | BRL 45,24 | BRL 44,23 | 3,98M |
| 2026-09-11 | BRL 45,54 | -%1,94 | BRL 46,33 | BRL 46,41 | BRL 45,35 | 1,53M |
| 2026-09-10 | BRL 46,44 | +%0,96 | BRL 45,99 | BRL 46,50 | BRL 45,51 | 2,80M |
| 2026-09-09 | BRL 46,00 | -%2,79 | BRL 47,04 | BRL 47,24 | BRL 45,50 | 2,32M |
| 2026-09-08 | BRL 47,32 | +%1,05 | BRL 47,52 | BRL 47,77 | BRL 45,90 | 2,12M |
| 2026-09-04 | BRL 46,83 | +%0,21 | BRL 46,72 | BRL 47,39 | BRL 46,06 | 1,15M |
| 2026-09-03 | BRL 46,73 | +%1,41 | BRL 46,81 | BRL 47,67 | BRL 46,73 | 1,53M |
| 2026-09-02 | BRL 46,08 | +%2,38 | BRL 45,46 | BRL 46,65 | BRL 45,08 | 3,11M |
| 2026-09-01 | BRL 45,01 | +%1,06 | BRL 44,94 | BRL 45,81 | BRL 44,29 | 1,47M |
| 2026-08-31 | BRL 44,54 | -%0,58 | BRL 45,00 | BRL 45,48 | BRL 44,49 | 2,28M |
| 2026-08-28 | BRL 44,80 | +%1,68 | BRL 44,39 | BRL 44,83 | BRL 44,08 | 1,16M |
| 2026-08-27 | BRL 44,06 | -%1,10 | BRL 44,46 | BRL 44,59 | BRL 43,89 | 1,29M |
| 2026-08-26 | BRL 44,55 | +%0,70 | BRL 44,30 | BRL 45,08 | BRL 44,24 | 1,03M |
| 2026-08-25 | BRL 44,24 | +%3,24 | BRL 42,86 | BRL 44,99 | BRL 42,86 | 1,92M |
| 2026-08-24 | BRL 42,85 | +%1,25 | BRL 42,05 | BRL 43,21 | BRL 41,76 | 1,09M |
| 2026-08-21 | BRL 42,32 | +%0,17 | BRL 42,54 | BRL 43,16 | BRL 42,32 | 1,01M |
| 2026-08-20 | BRL 42,25 | -%0,09 | BRL 42,11 | BRL 42,95 | BRL 41,98 | 1,25M |
| 2026-08-19 | BRL 42,29 | +%2,70 | BRL 41,75 | BRL 42,56 | BRL 41,71 | 1,38M |
| 2026-08-18 | BRL 41,18 | +%0,46 | BRL 40,99 | BRL 41,63 | BRL 40,93 | 1,47M |
| 2026-08-17 | BRL 40,99 | -%0,73 | BRL 41,20 | BRL 41,53 | BRL 40,76 | 2,48M |
| 2026-08-14 | BRL 41,29 | -%4,49 | BRL 43,27 | BRL 43,31 | BRL 40,24 | 5,17M |
| 2026-08-13 | BRL 43,23 | +%0,28 | BRL 43,39 | BRL 43,65 | BRL 42,83 | 2,26M |
| 2026-08-12 | BRL 43,11 | -%1,24 | BRL 43,85 | BRL 43,87 | BRL 43,03 | 1,20M |
| 2026-08-11 | BRL 43,65 | -%2,57 | BRL 44,38 | BRL 44,58 | BRL 43,24 | 1,22M |
| 2026-08-07 | BRL 44,80 | -%2,29 | BRL 45,51 | BRL 45,63 | BRL 44,51 | 885,30K |
| 2026-08-06 | BRL 45,85 | -%0,52 | BRL 45,80 | BRL 46,30 | BRL 45,52 | 936,80K |
| 2026-08-05 | BRL 46,09 | -%0,56 | BRL 46,64 | BRL 47,05 | BRL 46,06 | 1,08M |
| 2026-08-04 | BRL 46,35 | +%0,52 | BRL 46,59 | BRL 47,07 | BRL 46,18 | 782,90K |
| 2026-08-03 | BRL 46,11 | -%0,07 | BRL 46,32 | BRL 46,75 | BRL 45,10 | 2,41M |
| 2026-07-31 | BRL 46,14 | +%0,11 | BRL 46,56 | BRL 46,64 | BRL 45,90 | 799,70K |
| 2026-07-30 | BRL 46,09 | +%2,90 | BRL 45,05 | BRL 46,09 | BRL 45,05 | 751,00K |
| 2026-07-29 | BRL 44,79 | -%2,55 | BRL 45,97 | BRL 45,97 | BRL 44,65 | 1,69M |
| 2026-07-28 | BRL 45,96 | +%2,70 | BRL 45,72 | BRL 46,22 | BRL 45,53 | 1,41M |
| 2026-07-27 | BRL 44,75 | -%0,75 | BRL 45,16 | BRL 45,44 | BRL 44,43 | 1,59M |
| 2026-07-24 | BRL 45,09 | -%2,44 | BRL 45,97 | BRL 46,36 | BRL 44,99 | 1,05M |
| 2026-07-23 | BRL 46,22 | -%1,05 | BRL 46,43 | BRL 46,64 | BRL 46,02 | 920,40K |
| 2026-07-22 | BRL 46,71 | +%0,67 | BRL 46,72 | BRL 46,89 | BRL 45,84 | 1,26M |
| 2026-07-21 | BRL 46,40 | +%0,17 | BRL 46,27 | BRL 46,75 | BRL 46,01 | 950,30K |
| 2026-07-20 | BRL 46,32 | -%1,17 | BRL 46,75 | BRL 46,87 | BRL 45,94 | 1,04M |
| 2026-07-17 | BRL 46,87 | -%0,68 | BRL 47,18 | BRL 47,56 | BRL 46,83 | 1,31M |
| 2026-07-16 | BRL 47,19 | +%0,77 | BRL 46,86 | BRL 47,19 | BRL 46,22 | 1,17M |
| 2026-07-15 | BRL 46,83 | -%0,78 | BRL 47,39 | BRL 47,39 | BRL 46,71 | 1,50M |
| 2026-07-14 | BRL 47,20 | +%0,77 | BRL 47,16 | BRL 47,32 | BRL 46,89 | 984,20K |
| 2026-07-13 | BRL 46,84 | -%2,15 | BRL 47,88 | BRL 47,88 | BRL 46,84 | 735,10K |
| 2026-07-10 | BRL 47,87 | +%3,41 | BRL 47,18 | BRL 47,87 | BRL 46,96 | 928,20K |
| 2026-07-09 | BRL 46,29 | +%1,83 | BRL 45,65 | BRL 46,42 | BRL 45,16 | 954,00K |
| 2026-07-08 | BRL 45,46 | +%0,04 | BRL 45,30 | BRL 45,52 | BRL 44,83 | 758,80K |
| 2026-07-07 | BRL 45,44 | +%1,25 | BRL 45,13 | BRL 46,17 | BRL 45,02 | 1,15M |
| 2026-07-06 | BRL 44,88 | -%1,77 | BRL 45,48 | BRL 45,67 | BRL 44,88 | 1,01M |
| 2026-07-03 | BRL 45,69 | +%1,31 | BRL 45,22 | BRL 45,84 | BRL 45,02 | 641,40K |
| 2026-07-02 | BRL 45,10 | +%1,90 | BRL 44,50 | BRL 45,14 | BRL 44,28 | 2,10M |
| 2026-07-01 | BRL 44,26 | -%1,16 | BRL 44,55 | BRL 44,55 | BRL 43,90 | 917,00K |
| 2026-06-30 | BRL 44,78 | -%0,82 | BRL 45,01 | BRL 45,01 | BRL 44,18 | 1,53M |
| 2026-06-29 | BRL 45,15 | -%0,77 | BRL 45,67 | BRL 45,67 | BRL 44,93 | 682,10K |
| 2026-06-26 | BRL 45,50 | +%0,84 | BRL 45,00 | BRL 45,66 | BRL 44,80 | 2,67M |
| 2026-06-25 | BRL 45,12 | +%1,69 | BRL 44,62 | BRL 45,39 | BRL 44,38 | 1,71M |
| 2026-06-24 | BRL 44,37 | +%0,57 | BRL 43,93 | BRL 44,55 | BRL 43,93 | 1,16M |
| 2026-06-23 | BRL 44,12 | -%0,56 | BRL 44,02 | BRL 44,71 | BRL 43,80 | 1,13M |
| 2026-06-22 | BRL 44,37 | +%1,12 | BRL 43,89 | BRL 44,71 | BRL 43,89 | 1,14M |
| 2026-06-19 | BRL 43,88 | -%0,30 | BRL 44,20 | BRL 44,38 | BRL 43,70 | 857,10K |
| 2026-06-18 | BRL 44,01 | +%1,34 | BRL 43,48 | BRL 44,30 | BRL 43,27 | 1,85M |
| 2026-06-17 | BRL 43,43 | -%0,78 | BRL 44,07 | BRL 44,27 | BRL 43,20 | 852,00K |
| 2026-06-16 | BRL 43,77 | -%0,68 | BRL 44,07 | BRL 44,12 | BRL 43,45 | 810,80K |
| 2026-06-15 | BRL 44,07 | -%0,79 | BRL 45,02 | BRL 45,15 | BRL 44,01 | 1,50M |
| 2026-06-12 | BRL 44,42 | +%0,11 | BRL 44,04 | BRL 44,89 | BRL 43,93 | 1,02M |
| 2026-06-11 | BRL 44,37 | +%2,52 | BRL 43,38 | BRL 44,37 | BRL 43,14 | 1,20M |
| 2026-06-10 | BRL 43,28 | -%0,73 | BRL 43,56 | BRL 43,66 | BRL 43,12 | 2,13M |
| 2026-06-09 | BRL 43,60 | +%2,13 | BRL 43,19 | BRL 43,60 | BRL 42,72 | 1,67M |
| 2026-06-08 | BRL 42,69 | %0,00 | BRL 42,69 | BRL 43,23 | BRL 42,51 | 1,65M |
| 2026-06-05 | BRL 42,69 | -%1,41 | BRL 42,86 | BRL 43,08 | BRL 42,21 | 2,58M |
| 2026-06-03 | BRL 43,30 | -%0,46 | BRL 43,26 | BRL 43,34 | BRL 42,53 | 2,13M |
| 2026-06-02 | BRL 43,50 | +%1,52 | BRL 42,95 | BRL 43,71 | BRL 42,94 | 1,65M |
| 2026-06-01 | BRL 42,85 | -%1,24 | BRL 43,34 | BRL 43,79 | BRL 42,65 | 1,37M |
| 2026-05-29 | BRL 43,39 | +%0,84 | BRL 42,92 | BRL 43,39 | BRL 42,39 | 6,24M |
| 2026-05-28 | BRL 43,03 | -%2,60 | BRL 44,18 | BRL 44,35 | BRL 42,94 | 2,62M |
| 2026-05-27 | BRL 44,18 | +%1,35 | BRL 44,14 | BRL 44,30 | BRL 43,52 | 2,32M |
| 2026-05-26 | BRL 43,59 | +%0,67 | BRL 43,38 | BRL 43,59 | BRL 42,57 | 3,39M |