[미국 특징주] 아메리칸항공, 스타링크 설치 주력 기단 전체로 확대
무료
CPFL Energia : ( CPFE3:BS )
50.21BRL ▲ 0.12 (0.24%)
2026-10-08
최근 1년 일별 시세
(2026-10-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-08 | 50.21 | ▲0.12 | ▲0.24% |
| 26-10-07 | 50.09 | ▲0.14 | ▲0.28% |
| 26-10-06 | 49.95 | ▼-0.09 | ▼-0.18% |
| 26-10-05 | 50.04 | ▲1.95 | ▲4.05% |
| 26-10-02 | 48.09 | ▲1.48 | ▲3.18% |
| 26-10-01 | 46.61 | ▲1.10 | ▲2.42% |
| 26-09-30 | 45.51 | ▲1.01 | ▲2.27% |
| 26-09-29 | 44.50 | ▲0.60 | ▲1.37% |
| 26-09-28 | 43.90 | ▼-0.40 | ▼-0.9% |
| 26-09-25 | 44.30 | ▼-0.18 | ▼-0.4% |
| 26-09-24 | 44.48 | ▼-0.58 | ▼-1.29% |
| 26-09-23 | 45.06 | ▼-0.73 | ▼-1.59% |
| 26-09-22 | 45.79 | ▲0.56 | ▲1.24% |
| 26-09-21 | 45.23 | ▼-0.22 | ▼-0.48% |
| 26-09-18 | 45.45 | ▲0.28 | ▲0.62% |
| 26-09-17 | 45.17 | ▲0.03 | ▲0.07% |
| 26-09-16 | 45.14 | ▲0.42 | ▲0.94% |
| 26-09-15 | 44.72 | ▼-0.01 | ▼-0.02% |
| 26-09-14 | 44.73 | ▼-0.81 | ▼-1.78% |
| 26-09-11 | 45.54 | ▼-0.90 | ▼-1.94% |
| 26-09-10 | 46.44 | ▲0.44 | ▲0.96% |
| 26-09-09 | 46.00 | ▼-1.32 | ▼-2.79% |
| 26-09-08 | 47.32 | ▲0.49 | ▲1.05% |
| 26-09-04 | 46.83 | ▲0.10 | ▲0.21% |
| 26-09-03 | 46.73 | ▲0.65 | ▲1.41% |
| 26-09-02 | 46.08 | ▲1.07 | ▲2.38% |
| 26-09-01 | 45.01 | ▲0.47 | ▲1.06% |
| 26-08-31 | 44.54 | ▼-0.26 | ▼-0.58% |
| 26-08-28 | 44.80 | ▲0.74 | ▲1.68% |
| 26-08-27 | 44.06 | ▼-0.49 | ▼-1.1% |
| 26-08-26 | 44.55 | ▲0.31 | ▲0.7% |
| 26-08-25 | 44.24 | ▲1.39 | ▲3.24% |
| 26-08-24 | 42.85 | ▲0.53 | ▲1.25% |
| 26-08-21 | 42.32 | ▲0.07 | ▲0.17% |
| 26-08-20 | 42.25 | ▼-0.04 | ▼-0.09% |
| 26-08-19 | 42.29 | ▲1.11 | ▲2.7% |
| 26-08-18 | 41.18 | ▲0.19 | ▲0.46% |
| 26-08-17 | 40.99 | ▼-0.30 | ▼-0.73% |
| 26-08-14 | 41.29 | ▼-1.94 | ▼-4.49% |
| 26-08-13 | 43.23 | ▲0.12 | ▲0.28% |
| 26-08-12 | 43.11 | ▼-0.54 | ▼-1.24% |
| 26-08-11 | 43.65 | ▼-0.75 | ▼-1.69% |
| 26-08-10 | 44.40 | ▼-0.40 | ▼-0.89% |
| 26-08-07 | 44.80 | ▼-1.05 | ▼-2.29% |
| 26-08-06 | 45.85 | ▼-0.24 | ▼-0.52% |
| 26-08-05 | 46.09 | ▼-0.26 | ▼-0.56% |
| 26-08-04 | 46.35 | ▲0.24 | ▲0.52% |
| 26-08-03 | 46.11 | ▼-0.03 | ▼-0.07% |
| 26-07-31 | 46.14 | ▲0.05 | ▲0.11% |
| 26-07-30 | 46.09 | ▲1.30 | ▲2.9% |
| 26-07-29 | 44.79 | ▼-1.17 | ▼-2.55% |
| 26-07-28 | 45.96 | ▲1.21 | ▲2.7% |
| 26-07-27 | 44.75 | ▼-0.34 | ▼-0.75% |
| 26-07-24 | 45.09 | ▼-1.13 | ▼-2.44% |
| 26-07-23 | 46.22 | ▼-0.49 | ▼-1.05% |
| 26-07-22 | 46.71 | ▲0.31 | ▲0.67% |
| 26-07-21 | 46.40 | ▲0.08 | ▲0.17% |
| 26-07-20 | 46.32 | ▼-0.55 | ▼-1.17% |
| 26-07-17 | 46.87 | ▼-0.32 | ▼-0.68% |
| 26-07-16 | 47.19 | ▲0.36 | ▲0.77% |
| 26-07-15 | 46.83 | ▼-0.37 | ▼-0.78% |
| 26-07-14 | 47.20 | ▲0.36 | ▲0.77% |
| 26-07-13 | 46.84 | ▼-1.03 | ▼-2.15% |
| 26-07-10 | 47.87 | ▲1.58 | ▲3.41% |
| 26-07-09 | 46.29 | ▲0.83 | ▲1.83% |
| 26-07-08 | 45.46 | ▲0.02 | ▲0.04% |
| 26-07-07 | 45.44 | ▲0.56 | ▲1.25% |
| 26-07-06 | 44.88 | ▼-0.81 | ▼-1.77% |
| 26-07-03 | 45.69 | ▲0.59 | ▲1.31% |
| 26-07-02 | 45.10 | ▲0.84 | ▲1.9% |
| 26-07-01 | 44.26 | ▼-0.52 | ▼-1.16% |
| 26-06-30 | 44.78 | ▼-0.37 | ▼-0.82% |
| 26-06-29 | 45.15 | ▼-0.35 | ▼-0.77% |
| 26-06-26 | 45.50 | ▲0.38 | ▲0.84% |
| 26-06-25 | 45.12 | ▲0.75 | ▲1.69% |
| 26-06-24 | 44.37 | ▲0.25 | ▲0.57% |
| 26-06-23 | 44.12 | ▼-0.25 | ▼-0.56% |
| 26-06-22 | 44.37 | ▲0.49 | ▲1.12% |
| 26-06-19 | 43.88 | ▼-0.13 | ▼-0.3% |
| 26-06-18 | 44.01 | ▲0.58 | ▲1.34% |
| 26-06-17 | 43.43 | ▼-0.34 | ▼-0.78% |
| 26-06-16 | 43.77 | ▼-0.30 | ▼-0.68% |
| 26-06-15 | 44.07 | ▼-0.35 | ▼-0.79% |
| 26-06-12 | 44.42 | ▲0.05 | ▲0.11% |
| 26-06-11 | 44.37 | ▲1.09 | ▲2.52% |
| 26-06-10 | 43.28 | ▼-0.32 | ▼-0.73% |
| 26-06-09 | 43.60 | ▲0.91 | ▲2.13% |
| 26-06-08 | 42.69 | -0.00 | -0% |
| 26-06-05 | 42.69 | ▼-0.61 | ▼-1.41% |
| 26-06-03 | 43.30 | ▼-0.20 | ▼-0.46% |
| 26-06-02 | 43.50 | ▲0.65 | ▲1.52% |
| 26-06-01 | 42.85 | ▼-0.54 | ▼-1.24% |
| 26-05-29 | 43.39 | ▲0.36 | ▲0.84% |
| 26-05-28 | 43.03 | ▼-1.15 | ▼-2.6% |
| 26-05-27 | 44.18 | ▲0.59 | ▲1.35% |
| 26-05-26 | 43.59 | ▲0.29 | ▲0.67% |
| 26-05-25 | 43.30 | ▼-0.01 | ▼-0.02% |
| 26-05-22 | 43.31 | ▼-0.39 | ▼-0.89% |
| 26-05-21 | 43.70 | ▼-0.67 | ▼-1.51% |
| 26-05-20 | 44.37 | ▲0.65 | ▲1.49% |
| 26-05-19 | 43.72 | ▼-1.00 | ▼-2.24% |
| 26-05-18 | 44.72 | ▲0.20 | ▲0.45% |
| 26-05-15 | 44.52 | ▼-0.69 | ▼-1.53% |
| 26-05-14 | 45.21 | ▼-0.26 | ▼-0.57% |
| 26-05-13 | 45.47 | ▼-1.12 | ▼-2.4% |
| 26-05-12 | 46.59 | ▼-0.86 | ▼-1.81% |
| 26-05-11 | 47.45 | ▼-1.49 | ▼-3.04% |
| 26-05-08 | 48.94 | ▲0.71 | ▲1.47% |
| 26-05-07 | 48.23 | ▼-1.51 | ▼-3.04% |
| 26-05-06 | 49.74 | ▲0.33 | ▲0.67% |
| 26-05-05 | 49.41 | ▲1.31 | ▲2.72% |
| 26-05-04 | 48.10 | ▼-0.83 | ▼-1.7% |
| 26-04-30 | 48.93 | ▼-1.68 | ▼-3.32% |
| 26-04-29 | 50.61 | ▼-0.94 | ▼-1.82% |
| 26-04-28 | 51.55 | ▼-1.25 | ▼-2.37% |
| 26-04-27 | 52.80 | ▼-0.52 | ▼-0.98% |
| 26-04-24 | 53.32 | ▼-0.82 | ▼-1.51% |
| 26-04-23 | 54.14 | ▲0.53 | ▲0.99% |
| 26-04-22 | 53.61 | ▼-1.81 | ▼-3.27% |
| 26-04-20 | 55.42 | ▲0.41 | ▲0.75% |
| 26-04-17 | 55.01 | ▼-1.25 | ▼-2.22% |
| 26-04-16 | 56.26 | ▼-0.22 | ▼-0.39% |
| 26-04-15 | 56.48 | ▲0.45 | ▲0.8% |
| 26-04-14 | 56.03 | ▲1.41 | ▲2.58% |
| 26-04-13 | 54.62 | ▲0.81 | ▲1.51% |
| 26-04-10 | 53.81 | ▲0.95 | ▲1.8% |
| 26-04-09 | 52.86 | ▲1.71 | ▲3.34% |
| 26-04-08 | 51.15 | ▲2.30 | ▲4.71% |
| 26-04-07 | 48.85 | ▲0.50 | ▲1.03% |
| 26-04-06 | 48.35 | ▼-0.90 | ▼-1.83% |
| 26-04-02 | 49.25 | ▲0.74 | ▲1.53% |
| 26-04-01 | 48.51 | ▼-0.25 | ▼-0.51% |
| 26-03-31 | 48.76 | ▲1.10 | ▲2.31% |
| 26-03-30 | 47.66 | ▲0.81 | ▲1.73% |
| 26-03-27 | 46.85 | ▲0.19 | ▲0.41% |
| 26-03-26 | 46.66 | ▼-0.46 | ▼-0.98% |
| 26-03-25 | 47.12 | ▲0.24 | ▲0.51% |
| 26-03-24 | 46.88 | ▼-0.27 | ▼-0.57% |
| 26-03-23 | 47.15 | ▲1.49 | ▲3.26% |
| 26-03-20 | 45.66 | ▼-1.96 | ▼-4.12% |
| 26-03-19 | 47.62 | ▼-0.36 | ▼-0.75% |
| 26-03-18 | 47.98 | ▼-0.73 | ▼-1.5% |
| 26-03-17 | 48.71 | ▼-0.06 | ▼-0.12% |
| 26-03-16 | 48.77 | ▲0.62 | ▲1.29% |
| 26-03-13 | 48.15 | ▼-0.09 | ▼-0.19% |
| 26-03-12 | 48.24 | ▼-0.51 | ▼-1.05% |
| 26-03-11 | 48.75 | ▼-0.45 | ▼-0.91% |
| 26-03-10 | 49.20 | ▲0.03 | ▲0.06% |
| 26-03-09 | 49.17 | ▲1.77 | ▲3.73% |
| 26-03-06 | 47.40 | ▲0.45 | ▲0.96% |
| 26-03-05 | 46.95 | ▼-1.34 | ▼-2.77% |
| 26-03-04 | 48.29 | ▲0.70 | ▲1.47% |
| 26-03-03 | 47.59 | ▼-1.88 | ▼-3.8% |
| 26-03-02 | 49.47 | ▼-0.88 | ▼-1.75% |
| 26-02-27 | 50.35 | ▼-1.30 | ▼-2.52% |
| 26-02-26 | 51.65 | ▲0.78 | ▲1.53% |
| 26-02-25 | 50.87 | ▼-0.29 | ▼-0.57% |
| 26-02-24 | 51.16 | ▲1.07 | ▲2.14% |
| 26-02-23 | 50.09 | ▲0.33 | ▲0.66% |
| 26-02-20 | 49.76 | ▼-0.26 | ▼-0.52% |
| 26-02-19 | 50.02 | ▲0.45 | ▲0.91% |
| 26-02-18 | 49.57 | ▼-1.17 | ▼-2.31% |
| 26-02-13 | 50.74 | ▲0.23 | ▲0.46% |
| 26-02-12 | 50.51 | ▲0.41 | ▲0.82% |
| 26-02-11 | 50.10 | ▲0.08 | ▲0.16% |
| 26-02-10 | 50.02 | ▼-0.18 | ▼-0.36% |
| 26-02-09 | 50.20 | ▲0.89 | ▲1.8% |
| 26-02-06 | 49.31 | ▼-0.91 | ▼-1.81% |
| 26-02-05 | 50.22 | ▼-0.09 | ▼-0.18% |
| 26-02-04 | 50.31 | ▼-0.84 | ▼-1.64% |
| 26-02-03 | 51.15 | ▲0.04 | ▲0.08% |
| 26-02-02 | 51.11 | ▼-0.35 | ▼-0.68% |
| 26-01-30 | 51.46 | ▼-0.24 | ▼-0.46% |
| 26-01-29 | 51.70 | ▼-1.35 | ▼-2.54% |
| 26-01-28 | 53.05 | ▼-1.55 | ▼-2.84% |
| 26-01-27 | 54.60 | ▼-0.26 | ▼-0.47% |
| 26-01-26 | 54.86 | ▼-0.30 | ▼-0.54% |
| 26-01-23 | 55.16 | ▲0.17 | ▲0.31% |
| 26-01-22 | 54.99 | ▲1.96 | ▲3.7% |
| 26-01-21 | 53.03 | ▲1.20 | ▲2.32% |
| 26-01-20 | 51.83 | ▲0.78 | ▲1.53% |
| 26-01-19 | 51.05 | ▼-0.17 | ▼-0.33% |
| 26-01-16 | 51.22 | ▼-0.64 | ▼-1.23% |
| 26-01-15 | 51.86 | ▼-0.10 | ▼-0.19% |
| 26-01-14 | 51.96 | ▼-0.28 | ▼-0.54% |
| 26-01-13 | 52.24 | ▼-1.76 | ▼-3.26% |
| 26-01-12 | 54.00 | ▲0.46 | ▲0.86% |
| 26-01-09 | 53.54 | ▼-0.49 | ▼-0.91% |
| 26-01-08 | 54.03 | ▲1.65 | ▲3.15% |
| 26-01-07 | 52.38 | ▼-0.92 | ▼-1.73% |
| 26-01-06 | 53.30 | ▼-0.35 | ▼-0.65% |
| 26-01-05 | 53.65 | ▼-0.11 | ▼-0.2% |
| 26-01-02 | 53.76 | ▲0.47 | ▲0.88% |
| 25-12-30 | 53.29 | ▲0.18 | ▲0.34% |
| 25-12-29 | 53.11 | ▼-0.12 | ▼-0.23% |
| 25-12-26 | 53.23 | ▲1.74 | ▲3.38% |
| 25-12-23 | 51.49 | ▲1.30 | ▲2.59% |
| 25-12-22 | 50.19 | ▼-0.92 | ▼-1.8% |
| 25-12-19 | 51.11 | ▲0.50 | ▲0.99% |
| 25-12-18 | 50.61 | ▲0.14 | ▲0.28% |
| 25-12-17 | 50.47 | ▼-0.50 | ▼-0.98% |
| 25-12-16 | 50.97 | ▼-0.63 | ▼-1.22% |
| 25-12-15 | 51.60 | ▲1.47 | ▲2.93% |
| 25-12-12 | 50.13 | ▲1.28 | ▲2.62% |
| 25-12-11 | 48.85 | ▲0.05 | ▲0.1% |
| 25-12-10 | 48.80 | ▼-0.19 | ▼-0.39% |
| 25-12-09 | 48.99 | ▲0.29 | ▲0.6% |
| 25-12-08 | 48.70 | ▲0.15 | ▲0.31% |
| 25-12-05 | 48.55 | ▼-1.70 | ▼-3.38% |
| 25-12-04 | 50.25 | ▲0.66 | ▲1.33% |
| 25-12-03 | 49.59 | ▼-0.14 | ▼-0.28% |
| 25-12-02 | 49.73 | ▲1.13 | ▲2.33% |
| 25-12-01 | 48.60 | ▼-0.17 | ▼-0.35% |
| 25-11-28 | 48.77 | ▼-0.49 | ▼-0.99% |
| 25-11-27 | 49.26 | ▲0.22 | ▲0.45% |
| 25-11-26 | 49.04 | ▲0.84 | ▲1.74% |
| 25-11-25 | 48.20 | ▲0.09 | ▲0.19% |
| 25-11-24 | 48.11 | ▲0.42 | ▲0.88% |
| 25-11-21 | 47.69 | ▼-0.08 | ▼-0.17% |
| 25-11-19 | 47.77 | ▲0.43 | ▲0.91% |
| 25-11-18 | 47.34 | ▲0.75 | ▲1.61% |
| 25-11-17 | 46.59 | ▲0.49 | ▲1.06% |
| 25-11-14 | 46.10 | ▲1.10 | ▲2.44% |
| 25-11-13 | 45.00 | ▼-0.51 | ▼-1.12% |
| 25-11-12 | 45.51 | ▲0.86 | ▲1.93% |
| 25-11-11 | 44.65 | ▲1.05 | ▲2.41% |
| 25-11-10 | 43.60 | ▲0.76 | ▲1.77% |
| 25-11-07 | 42.84 | ▲0.27 | ▲0.63% |
| 25-11-06 | 42.57 | ▼-0.27 | ▼-0.63% |
| 25-11-05 | 42.84 | ▼-0.24 | ▼-0.56% |
| 25-11-04 | 43.08 | ▲0.38 | ▲0.89% |
| 25-11-03 | 42.70 | ▲1.10 | ▲2.64% |
| 25-10-31 | 41.60 | ▼-0.08 | ▼-0.19% |
| 25-10-30 | 41.68 | ▲0.10 | ▲0.24% |
| 25-10-29 | 41.58 | ▲0.08 | ▲0.19% |
| 25-10-28 | 41.50 | ▲0.11 | ▲0.27% |
| 25-10-27 | 41.39 | ▲0.59 | ▲1.45% |
| 25-10-24 | 40.80 | ▲0.10 | ▲0.25% |
| 25-10-23 | 40.70 | ▲0.05 | ▲0.12% |
| 25-10-22 | 40.65 | ▲0.52 | ▲1.3% |
| 25-10-21 | 40.13 | ▲0.04 | ▲0.1% |
| 25-10-20 | 40.09 | ▲0.61 | ▲1.55% |
| 25-10-17 | 39.48 | ▲0.36 | ▲0.92% |
| 25-10-16 | 39.12 | ▲0.16 | ▲0.41% |
| 25-10-15 | 38.96 | ▲0.15 | ▲0.39% |
| 25-10-14 | 38.81 | ▲0.45 | ▲1.17% |
| 25-10-13 | 38.36 | ▲0.47 | ▲1.24% |
| 25-10-10 | 37.89 | ▲0.01 | ▲0.03% |
| 25-10-09 | 37.88 | -0.00 | -0% |