Premium
Cpfl Energia Sa (CPFE3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 1.8119337707 | 32.01 | 32.59 | 31.55 | 1809300 | 31.87804256 | CS |
| 4 | 0.11 | 0.338669950739 | 32.48 | 33.88 | 31.55 | 1897285 | 32.48517518 | CS |
| 12 | -0.85 | -2.54186602871 | 33.44 | 34.45 | 31.55 | 1876716 | 32.88750519 | CS |
| 26 | 0.06 | 0.184445127575 | 32.53 | 35.14 | 31.55 | 1695817 | 33.12253002 | CS |
| 52 | -6.18 | -15.9401599175 | 38.77 | 39 | 30.89 | 1821056 | 34.10667766 | CS |
| 156 | 4.9 | 17.6959191044 | 27.69 | 39 | 24.53 | 2180321 | 33.21116126 | CS |
| 260 | -2.5 | -7.1245369051 | 35.09 | 39.61 | 22.18 | 2466500 | 31.58631854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 32.509999 | 0.51 | 1.59 | 31.72 | 32.59 | 31.72 | 3151200 |
| 1734643800 | 32 | 0.31 | 0.98 | 31.72 | 32.22 | 31.64 | 1933400 |
| 1734557400 | 31.69 | -0.48 | -1.49 | 32 | 32.229999 | 31.59 | 1625700 |
| 1734470940 | 32.17 | 0.56 | 1.77 | 31.79 | 32.56 | 31.55 | 1884800 |
| 1734384540 | 31.61 | -0.39 | -1.22 | 32.18 | 32.18 | 31.55 | 2358300 |
| 1734125340 | 32 | -0.13 | -0.40 | 32.009999 | 32.2 | 31.92 | 1244300 |
| 1734039000 | 32.13 | -0.52 | -1.59 | 32.64 | 32.64 | 31.77 | 1608500 |
| 1733952540 | 32.65 | 0.4 | 1.24 | 32.299999 | 32.92 | 31.95 | 1269100 |
| 1733866140 | 32.25 | 0.31 | 0.97 | 32.06 | 32.28 | 31.98 | 1029300 |
| 1733779740 | 31.94 | -0.09 | -0.28 | 32.28 | 32.28 | 31.66 | 1525300 |
| 1733520600 | 32.03 | -0.25 | -0.77 | 32.299999 | 32.369999 | 31.92 | 1392100 |
| 1733434200 | 32.28 | 0.19 | 0.59 | 32.229999 | 32.56 | 32.13 | 1139800 |
| 1733347800 | 32.09 | -0.28 | -0.86 | 32.4 | 32.4 | 32.03 | 900400 |
| 1733261340 | 32.369999 | 0.15 | 0.47 | 32.22 | 32.63 | 32.1 | 2465200 |
| 1733174940 | 32.22 | -0.4 | -1.23 | 32.59 | 32.85 | 32.02 | 1804500 |
| 1732915740 | 32.619999 | -0.65 | -1.95 | 33.1 | 33.25 | 32.49 | 2678400 |
| 1732829400 | 33.27 | 0.37 | 1.12 | 32.9 | 33.45 | 32.59 | 3413700 |
| 1732743000 | 32.9 | -0.8 | -2.37 | 33.88 | 33.88 | 32.56 | 2850500 |
| 1732656600 | 33.7 | 0.55 | 1.66 | 33.15 | 33.7 | 33.049999 | 1108400 |
| 1732570140 | 33.15 | 0.17 | 0.52 | 33.1 | 33.24 | 32.95 | 3042700 |
| 1732310940 | 32.979999 | 0.51 | 1.57 | 32.479999 | 33.1 | 32.479999 | 2671300 |
| 1732224600 | 32.47 | -0.03 | -0.09 | 32.299999 | 32.5 | 32.21 | 1962500 |
| 1732051800 | 32.5 | 0.24 | 0.74 | 32.45 | 32.57 | 32.17 | 974400 |
| 1731965340 | 32.259999 | -0.1 | -0.31 | 32.45 | 32.46 | 32.11 | 1618200 |
| 1731619800 | 32.36 | -0.07 | -0.22 | 32.439999 | 32.6 | 32.18 | 1562500 |
| 1731533400 | 32.43 | -0.08 | -0.25 | 32.509999 | 32.78 | 32.2 | 1390900 |
| 1731446940 | 32.509999 | 0.2 | 0.62 | 32.53 | 32.53 | 32.15 | 1606800 |
| 1731360540 | 32.31 | -0.06 | -0.19 | 32.42 | 32.52 | 32.17 | 821200 |
| 1731101400 | 32.369999 | 0.02 | 0.06 | 32.4 | 32.549999 | 32.02 | 1364100 |
| 1731014940 | 32.35 | -0.21 | -0.64 | 32.509999 | 33 | 32.259999 | 1054000 |
| 1730928600 | 32.56 | -0.31 | -0.94 | 32.52 | 32.759999 | 32.32 | 1153900 |
| 1730842200 | 32.869999 | -0.03 | -0.09 | 32.689999 | 32.979999 | 32.619999 | 684300 |
| 1730755800 | 32.9 | 0.21 | 0.64 | 32.689999 | 33.08 | 32.61 | 1152000 |
| 1730496600 | 32.689999 | -0.11 | -0.34 | 32.75 | 32.88 | 32.42 | 1040300 |
| 1730410200 | 32.799999 | -0.07 | -0.21 | 32.65 | 33.14 | 32.65 | 1543800 |
| 1730323800 | 32.869999 | 0.22 | 0.67 | 32.57 | 32.9 | 32.5 | 1152200 |
| 1730237340 | 32.65 | -0.41 | -1.24 | 33.07 | 33.07 | 32.5 | 1233300 |
| 1730151000 | 33.06 | 0.35 | 1.07 | 32.979999 | 33.09 | 32.84 | 843600 |
| 1729891800 | 32.71 | -0.34 | -1.03 | 33.1 | 33.1 | 32.65 | 2418000 |
| 1729805400 | 33.049999 | 0.21 | 0.64 | 32.92 | 33.07 | 32.619999 | 938100 |
| 1729719000 | 32.84 | -0.01 | -0.03 | 32.61 | 32.9 | 32.549999 | 1742400 |
| 1729632600 | 32.85 | 0.15 | 0.46 | 32.6 | 32.86 | 32.4 | 4355500 |
| 1729546140 | 32.7 | -0.01 | -0.03 | 32.59 | 32.84 | 32.439999 | 812000 |
| 1729287000 | 32.71 | -0.19 | -0.58 | 32.85 | 32.89 | 32.549999 | 1494400 |
| 1729200540 | 32.9 | 0.05 | 0.15 | 32.92 | 32.95 | 32.47 | 982700 |
| 1729114140 | 32.85 | 0.07 | 0.21 | 32.92 | 32.92 | 32.6 | 2675200 |
| 1729027740 | 32.78 | 0.12 | 0.37 | 32.83 | 32.939999 | 32.549999 | 1701000 |
| 1728941340 | 32.659999 | 0.14 | 0.43 | 32.54 | 32.85 | 32.43 | 1048600 |
| 1728682200 | 32.52 | -0.14 | -0.43 | 32.659999 | 32.82 | 32.4 | 1672900 |
| 1728595740 | 32.659999 | -0.27 | -0.82 | 32.88 | 32.96 | 32.5 | 1520400 |
| 1728509400 | 32.93 | -1.26 | -3.69 | 33.91 | 34.09 | 32.86 | 5295500 |
| 1728422940 | 34.19 | 0.24 | 0.71 | 34 | 34.26 | 33.93 | 4301900 |
| 1728336600 | 33.95 | -0.06 | -0.18 | 34.13 | 34.28 | 33.94 | 1143800 |
| 1728077400 | 34.01 | 0.25 | 0.74 | 33.52 | 34.01 | 33.52 | 3461500 |
| 1727991000 | 33.76 | -0.24 | -0.71 | 33.77 | 33.94 | 33.439999 | 4317300 |
| 1727904540 | 34 | 0.07 | 0.21 | 34.01 | 34.45 | 33.9 | 1366700 |
| 1727818200 | 33.93 | -0.06 | -0.18 | 33.93 | 34.2 | 33.62 | 3394100 |
| 1727731800 | 33.99 | 0.28 | 0.83 | 33.82 | 34.17 | 33.64 | 2266600 |
| 1727472600 | 33.71 | 0.16 | 0.48 | 33.439999 | 33.86 | 33.439999 | 2837200 |
| 1727386140 | 33.549999 | 0.34 | 1.02 | 33.409999 | 33.59 | 33.159999 | 2471000 |
| 1727299740 | 33.21 | 0.01 | 0.03 | 33.24 | 33.43 | 33.04 | 3891600 |
| 1727213400 | 33.2 | -0.17 | -0.51 | 33.5 | 33.53 | 32.86 | 1609600 |
| 1727127000 | 33.369999 | 0.02 | 0.06 | 33.5 | 33.54 | 33.009999 | 994800 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
