CPFL ENERGIA $22.01

up +0.01


20/5/2013 04:20 PM  |  NYSE : CPL  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

CPL historical data

Date Open High Low Close Volume
5/20/2013 22.05 22.26 21.92 22.01 2457
5/17/2013 21.93 22.25 21.86 22.00 2687
5/16/2013 21.89 22.19 21.78 22.05 3326
5/15/2013 21.75 21.95 21.66 21.86 2589
5/14/2013 21.60 22.13 21.59 21.88 3744
5/13/2013 21.46 21.79 21.40 21.69 1791
5/10/2013 21.48 21.52 21.27 21.48 1424
5/9/2013 21.61 21.69 21.30 21.43 2552
5/8/2013 21.92 22.00 21.48 21.58 2625
5/7/2013 21.51 21.85 21.50 21.80 2567
5/6/2013 21.53 21.57 21.35 21.37 2501
5/3/2013 21.81 21.90 21.56 21.59 2414
5/2/2013 21.58 21.71 21.25 21.56 2773
5/1/2013 21.37 21.39 21.18 21.30 2299
4/30/2013 20.98 21.52 20.96 21.40 4791
4/29/2013 21.04 21.14 20.79 20.97 3400
4/26/2013 21.36 21.42 21.01 21.04 1806
4/25/2013 21.10 21.47 21.03 21.43 4523
4/24/2013 21.02 21.34 20.97 21.16 2632
4/23/2013 20.70 21.18 20.70 21.07 2763
4/22/2013 20.87 20.88 20.57 20.66 1904
4/19/2013 21.31 21.43 21.11 21.41 2803
4/18/2013 21.08 21.37 20.79 21.15 2914
4/17/2013 21.50 21.53 21.12 21.14 2986
4/16/2013 21.20 21.67 21.18 21.55 2613
4/15/2013 21.38 21.38 21.07 21.08 4806
4/12/2013 21.63 21.76 21.48 21.65 2468
4/11/2013 21.92 21.92 21.57 21.62 2834
4/10/2013 22.10 22.38 21.86 21.93 3377
4/9/2013 21.76 22.09 21.70 21.95 5177
4/8/2013 21.31 21.56 21.04 21.53 4127
4/5/2013 20.78 21.45 20.68 21.35 4524
4/4/2013 20.92 21.09 20.80 20.93 3025
4/3/2013 20.64 20.91 20.63 20.87 3172
4/2/2013 20.84 20.95 20.69 20.74 2097
4/1/2013 20.75 20.86 20.55 20.74 2639
3/28/2013 20.80 21.00 20.65 20.94 2548
3/27/2013 20.01 20.84 19.97 20.76 6214
3/26/2013 20.29 20.70 20.18 20.68 4429
3/25/2013 20.18 20.39 20.13 20.19 3345
3/22/2013 20.08 20.29 19.89 20.03 3683
3/21/2013 20.45 20.46 20.11 20.22 3935
3/20/2013 20.41 20.52 20.29 20.50 6688
3/19/2013 21.25 21.25 20.80 21.09 3228
3/18/2013 21.24 21.35 21.06 21.08 2699
3/15/2013 21.39 21.47 21.23 21.35 3406
3/14/2013 21.50 21.72 21.46 21.53 3898
3/13/2013 21.70 21.82 21.39 21.51 2691
3/12/2013 21.53 21.69 21.47 21.55 3281
3/11/2013 21.55 21.56 21.34 21.40 2327
3/8/2013 21.75 21.75 21.37 21.51 5987
3/7/2013 21.18 22.14 21.13 21.70 11391
3/6/2013 20.41 20.82 20.33 20.76 8888
3/5/2013 20.30 20.36 20.19 20.28 5150
3/4/2013 20.20 20.33 20.04 20.28 3421
3/1/2013 20.04 20.25 19.84 20.25 4930
2/28/2013 20.12 20.52 19.87 20.52 7522
2/27/2013 20.25 20.30 20.09 20.21 3367
2/26/2013 20.07 20.33 19.86 20.30 5057
2/25/2013 19.94 20.18 19.90 19.93 5419
2/22/2013 19.64 19.85 19.38 19.73 6012
2/21/2013 19.66 19.72 19.30 19.36 3635
2/20/2013 20.11 20.14 19.67 19.78 2601
2/19/2013 20.07 20.34 20.00 20.03 3613
2/15/2013 20.24 20.32 20.10 20.11 1577
2/14/2013 20.24 20.24 20.11 20.15 2812
2/13/2013 19.97 20.52 19.93 20.29 5156
2/12/2013 20.19 20.25 19.81 19.92 3494
2/11/2013 20.39 20.39 20.13 20.22 1416
2/8/2013 20.45 20.50 20.07 20.37 3576
2/7/2013 20.53 20.72 20.33 20.41 2769
2/6/2013 20.50 20.57 20.36 20.54 2977
2/5/2013 20.78 20.87 20.53 20.55 4167
2/4/2013 20.71 20.77 20.60 20.61 2524
2/1/2013 20.61 21.14 20.58 21.04 8712
1/31/2013 20.58 20.79 20.44 20.71 6096
1/30/2013 20.82 21.06 20.57 20.73 5420
1/29/2013 21.11 21.20 20.84 21.13 5896
1/28/2013 21.00 21.07 20.62 21.04 3780
1/25/2013 21.18 21.18 20.95 21.07 3003
1/24/2013 21.20 21.22 20.95 21.09 3735
1/23/2013 21.25 21.31 21.12 21.20 4884
1/22/2013 21.10 21.25 21.00 21.18 3095
1/18/2013 20.98 21.11 20.77 21.00 5699
1/17/2013 20.79 21.04 20.75 20.91 3800
1/16/2013 20.42 20.80 20.35 20.69 3943
1/15/2013 20.48 20.68 20.39 20.64 4885
1/14/2013 20.46 20.74 20.44 20.67 4963
1/11/2013 20.24 20.47 20.18 20.47 2825
1/10/2013 20.37 20.58 20.28 20.49 3501
1/9/2013 19.97 20.34 19.97 20.34 4379
1/8/2013 20.07 20.14 19.75 19.83 7825
1/7/2013 20.45 20.58 20.28 20.49 6791
1/4/2013 21.30 21.34 20.75 21.01 6765
1/3/2013 21.62 21.86 21.48 21.59 2721
1/2/2013 21.03 21.69 20.95 21.66 4919
12/31/2012 20.89 21.00 20.56 20.96 2898
12/28/2012 20.73 20.97 20.70 20.81 4564
12/27/2012 21.07 21.10 20.75 21.00 4038
12/26/2012 21.19 21.28 20.90 20.94 3875
Marketplace
Trading Center