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 | 0.31 | 0.909357582869 | 34.09 | 34.83 | 33.06 | 1790100 | 33.78573979 | CS |
| 4 | 1.76 | 5.39215686275 | 32.64 | 34.9 | 32.58 | 1680315 | 33.6944805 | CS |
| 12 | 1.92 | 5.91133004926 | 32.48 | 34.9 | 30.93 | 1741600 | 32.72930748 | CS |
| 26 | 1.09 | 3.27229060342 | 33.31 | 35.14 | 30.93 | 1764403 | 33.08890345 | CS |
| 52 | -1.35 | -3.77622377622 | 35.75 | 36.66 | 30.89 | 1818909 | 33.5891338 | CS |
| 156 | 5.45 | 18.8255613126 | 28.95 | 39 | 28.88 | 2149984 | 33.52453532 | CS |
| 260 | -3.18 | -8.4619478446 | 37.58 | 39.1 | 22.18 | 2439105 | 31.44519452 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 34.4 | 0.6 | 1.78 | 33.85 | 34.79 | 33.75 | 1937000 |
| 1739482140 | 33.8 | 0.52 | 1.56 | 33.28 | 33.8 | 33.06 | 1291400 |
| 1739395740 | 33.28 | -0.84 | -2.46 | 33.72 | 33.77 | 33.24 | 2281100 |
| 1739309400 | 34.12 | 0.24 | 0.71 | 33.9 | 34.12 | 33.4 | 1649300 |
| 1739222940 | 33.88 | -0.16 | -0.47 | 34.5 | 34.83 | 33.77 | 2275800 |
| 1738963800 | 34.04 | -0.05 | -0.15 | 34.09 | 34.45 | 33.91 | 1452900 |
| 1738877340 | 34.09 | -0.21 | -0.61 | 34.27 | 34.36 | 33.93 | 1029100 |
| 1738790940 | 34.3 | -0.41 | -1.18 | 34.6 | 34.77 | 34.23 | 1474200 |
| 1738704600 | 34.71 | 0.08 | 0.23 | 34.64 | 34.9 | 34.36 | 1051100 |
| 1738618200 | 34.63 | 0.25 | 0.73 | 34.48 | 34.7 | 34.16 | 1219500 |
| 1738358940 | 34.38 | -0.04 | -0.12 | 34.49 | 34.67 | 34.19 | 1360600 |
| 1738272540 | 34.42 | 0.72 | 2.14 | 33.87 | 34.48 | 33.58 | 1675500 |
| 1738186200 | 33.7 | -0.26 | -0.77 | 34 | 34.17 | 33.509999 | 933500 |
| 1738099740 | 33.96 | 0.14 | 0.41 | 33.8 | 34.16 | 33.509999 | 1817600 |
| 1738013340 | 33.82 | 0.86 | 2.61 | 32.9 | 33.82 | 32.85 | 1717800 |
| 1737754200 | 32.96 | -0.19 | -0.57 | 33.15 | 33.15 | 32.81 | 1055000 |
| 1737667740 | 33.15 | 0.08 | 0.24 | 33.1 | 33.72 | 33 | 2525000 |
| 1737581400 | 33.07 | 0.01 | 0.03 | 33.47 | 33.47 | 32.82 | 1504900 |
| 1737495000 | 33.06 | -0.25 | -0.75 | 33.299999 | 33.56 | 32.59 | 4637900 |
| 1737408600 | 33.31 | 0.07 | 0.21 | 33.2 | 33.439999 | 33 | 884000 |
| 1737149400 | 33.24 | 0.6 | 1.84 | 32.64 | 33.53 | 32.58 | 1770100 |
| 1737062940 | 32.64 | -0.07 | -0.21 | 32.7 | 32.81 | 32.47 | 975900 |
| 1736976540 | 32.71 | 0.34 | 1.05 | 32.56 | 32.84 | 32.31 | 880400 |
| 1736890140 | 32.369999 | 0.35 | 1.09 | 31.96 | 32.42 | 31.74 | 1379000 |
| 1736803740 | 32.02 | 0.38 | 1.20 | 31.77 | 32.229999 | 31.56 | 1977000 |
| 1736544540 | 31.64 | -0.31 | -0.97 | 32.09 | 32.09 | 31.51 | 1235800 |
| 1736458140 | 31.95 | 0.26 | 0.82 | 31.82 | 32.06 | 31.56 | 1105200 |
| 1736371740 | 31.69 | -0.13 | -0.41 | 31.81 | 31.82 | 31.55 | 1530500 |
| 1736285400 | 31.82 | 0.24 | 0.76 | 31.66 | 31.85 | 31.28 | 2890600 |
| 1736198940 | 31.58 | 0.58 | 1.87 | 31.49 | 31.7 | 31.01 | 1461300 |
| 1735939740 | 31 | -0.42 | -1.34 | 31.41 | 31.51 | 30.93 | 1094000 |
| 1735853400 | 31.42 | -0.17 | -0.54 | 31.59 | 31.65 | 31.05 | 1490000 |
| 1735594200 | 31.59 | 0.04 | 0.13 | 31.55 | 31.71 | 31.23 | 2384400 |
| 1735334940 | 31.55 | 0.06 | 0.19 | 31.87 | 31.87 | 31.36 | 1265900 |
| 1735248540 | 31.49 | 0.19 | 0.61 | 31.3 | 31.58 | 31.19 | 1003100 |
| 1734989340 | 31.3 | -1.21 | -3.72 | 32.509999 | 32.509999 | 31.21 | 2153300 |
| 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 |
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
