CPFL Energia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	33.660	33.720	33.200	33.420	28.808	1,306,100
2024-08-15	33.900	33.920	33.260	33.330	28.730	1,064,600
2024-08-14	33.310	33.920	33.210	33.770	29.110	1,599,700
2024-08-13	33.130	33.600	33.130	33.450	28.834	1,711,600
2024-08-12	33.450	33.450	33.020	33.050	28.489	925,600
2024-08-09	32.850	33.400	32.520	32.910	28.368	1,356,400
2024-08-08	32.870	33.290	32.830	32.910	28.368	1,002,500
2024-08-07	32.870	33.200	32.700	32.900	28.360	1,429,500
2024-08-06	32.420	33.160	32.350	32.840	28.308	1,390,600
2024-08-05	33.020	33.020	32.280	32.280	27.825	1,743,200
2024-08-02	32.960	33.260	32.880	33.180	28.601	1,415,900
2024-08-01	32.470	32.940	32.430	32.850	28.317	2,951,000
2024-07-31	32.790	32.830	32.420	32.480	27.998	1,244,000
2024-07-30	32.970	32.970	32.690	32.690	28.179	1,063,500
2024-07-29	32.880	33.010	32.650	32.880	28.342	974,700
2024-07-26	32.400	32.820	32.310	32.800	28.273	977,900
2024-07-25	32.990	33.070	32.310	32.310	27.851	1,418,300
2024-07-24	32.700	33.270	32.500	32.980	28.429	1,846,000
2024-07-23	33.060	33.120	32.640	32.800	28.273	2,281,800
2024-07-22	33.010	33.250	32.740	33.250	28.661	1,099,800
2024-07-19	33.390	33.470	32.660	32.880	28.342	1,687,100
2024-07-18	33.720	33.790	33.200	33.320	28.722	943,100
2024-07-17	33.680	33.850	33.440	33.700	29.049	1,242,400
2024-07-16	33.240	33.640	33.150	33.460	28.842	1,506,500
2024-07-15	33.900	33.900	33.170	33.190	28.610	1,629,000
2024-07-12	33.850	33.930	33.590	33.790	29.127	917,800
2024-07-11	33.500	33.820	33.360	33.710	29.058	815,400
2024-07-10	33.410	33.840	33.410	33.460	28.842	1,224,100
2024-07-09	33.500	33.690	33.290	33.370	28.765	1,130,700
2024-07-08	33.080	33.460	32.920	33.460	28.842	1,635,500
2024-07-05	33.550	33.680	32.950	33.080	28.515	996,800
2024-07-04	33.280	33.600	33.170	33.340	28.739	783,200
2024-07-03	32.800	33.290	32.770	33.090	28.523	1,059,000
2024-07-02	32.810	32.930	32.500	32.640	28.136	1,236,500
2024-07-01	32.890	33.260	32.460	32.800	28.273	1,797,600
2024-06-28	33.140	33.230	32.650	32.730	28.213	1,789,100
2024-06-27	32.520	33.150	32.450	33.130	28.558	2,185,100
2024-06-26	32.530	32.640	32.140	32.520	28.032	1,246,900
2024-06-25	32.790	32.920	32.490	32.630	28.127	1,473,100
2024-06-24	32.680	32.900	32.480	32.690	28.179	2,559,100
2024-06-21	32.520	32.690	32.360	32.630	28.127	2,502,600
2024-06-20	32.530	32.810	32.360	32.510	28.024	1,047,800
2024-06-19	32.240	32.440	32.040	32.440	27.963	400,900
2024-06-18	32.350	32.460	32.100	32.300	27.842	709,000
2024-06-17	32.700	32.700	32.250	32.350	27.886	625,100
2024-06-14	32.500	32.840	32.110	32.730	28.213	1,683,100
2024-06-13	32.620	32.900	32.500	32.540	28.049	837,800
2024-06-12	33.120	33.250	32.460	32.660	28.153	1,716,900
2024-06-11	33.020	33.280	32.920	33.020	28.463	832,900
2024-06-10	33.350	33.430	32.650	32.850	28.317	1,433,000
2024-06-07	34.020	34.100	33.270	33.340	28.739	1,674,600
2024-06-06	34.240	34.570	34.100	34.250	29.523	1,361,800
2024-06-05	34.600	34.870	34.000	34.230	29.506	2,056,800
2024-06-04	34.370	34.700	34.180	34.650	29.868	1,250,700
2024-06-03	34.100	34.650	33.660	34.400	29.653	1,699,000
2024-05-31	34.000	34.100	33.370	34.100	29.394	7,096,900
2024-05-29	34.600	34.730	33.970	34.000	29.308	1,400,000
2024-05-28	34.910	35.190	34.470	34.600	29.825	1,114,700
2024-05-27	35.050	35.180	34.770	34.840	30.032	693,900
2024-05-24	34.730	35.210	34.680	35.010	30.178	1,036,200

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	3.7359 BRL
2025-04-29	2.7942 BRL
2024-04-26	2.7540 BRL
2023-08-17	0.7834 BRL
2023-04-28	2.1022 BRL
2022-04-29	3.2423 BRL
2021-12-09	0.6978 BRL
2021-08-31	1.0679 BRL
2021-04-30	1.5018 BRL
2020-07-27	1.8010 BRL
2020-05-04	1.8010 BRL
2019-04-30	0.4802 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.