CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	34.750	34.900	34.460	34.760	29.963	1,976,600
2024-05-22	34.570	35.020	34.470	34.740	29.946	2,469,000
2024-05-21	34.220	34.980	33.960	34.900	30.084	3,455,600
2024-05-20	34.220	34.530	34.010	34.100	29.394	2,160,000
2024-05-17	34.020	34.350	33.660	34.210	29.489	931,500
2024-05-16	34.160	34.360	33.940	34.100	29.394	1,222,200
2024-05-15	34.100	34.310	33.720	34.040	29.342	1,700,000
2024-05-14	33.300	34.160	33.190	34.030	29.334	2,760,000
2024-05-13	32.490	33.150	32.490	33.040	28.480	1,245,700
2024-05-10	32.990	33.010	32.240	32.440	27.963	2,439,100
2024-05-09	32.810	33.100	32.620	32.670	28.161	1,453,400
2024-05-08	32.790	33.220	32.680	33.220	28.636	1,117,200
2024-05-07	32.790	33.040	32.360	32.900	28.360	1,670,500
2024-05-06	32.760	33.100	32.660	32.790	28.265	1,219,600
2024-05-03	32.580	33.310	32.420	33.080	28.515	3,040,100
2024-05-02	32.210	33.210	30.890	32.310	27.851	7,328,200
2024-04-30	32.290	32.490	31.900	31.900	27.498	2,776,600
2024-04-29	32.490	32.550	31.860	32.370	27.903	2,946,700
2024-04-26	34.940	35.200	34.750	34.940	30.118	2,497,900
2024-04-25	34.850	34.960	34.510	34.580	27.434	1,243,900
2024-04-24	34.900	35.080	34.800	34.900	27.688	1,545,100
2024-04-23	34.960	35.140	34.580	34.900	27.688	1,329,500
2024-04-22	35.040	35.090	34.550	34.980	27.751	1,878,400
2024-04-19	34.660	35.100	34.620	34.930	27.712	4,404,000
2024-04-18	35.170	35.360	34.570	34.710	27.537	2,143,900
2024-04-17	35.000	35.190	34.830	35.100	27.846	1,791,000
2024-04-16	34.910	35.110	34.520	34.890	27.680	2,058,200
2024-04-15	35.120	35.250	34.790	35.150	27.886	2,341,300
2024-04-12	35.290	35.320	35.050	35.120	27.862	966,100
2024-04-11	35.640	35.640	35.090	35.290	27.997	1,857,100
2024-04-10	36.490	36.500	35.550	35.710	28.330	2,092,300
2024-04-09	35.650	36.400	35.560	36.400	28.878	2,243,900
2024-04-08	34.960	35.620	34.770	35.510	28.172	2,197,000
2024-04-05	35.650	35.650	34.720	34.960	27.735	2,446,500
2024-04-04	36.000	36.000	35.290	35.500	28.164	2,701,100
2024-04-03	35.030	35.850	34.910	35.810	28.410	2,341,100
2024-04-02	34.700	35.050	34.340	34.990	27.759	1,666,900
2024-04-01	34.900	34.990	34.210	34.620	27.466	1,515,500
2024-03-28	35.150	35.240	34.640	34.810	27.616	2,672,300
2024-03-27	35.200	35.350	34.850	35.120	27.862	2,003,700
2024-03-26	34.940	35.350	34.770	35.150	27.886	2,531,600
2024-03-25	34.850	35.400	34.630	34.990	27.759	2,651,200
2024-03-22	35.060	35.060	34.250	34.670	27.505	1,942,300
2024-03-21	34.100	34.520	34.100	34.410	27.299	1,439,700
2024-03-20	33.970	34.320	33.750	34.210	27.140	2,519,500
2024-03-19	33.800	34.000	33.660	33.750	26.775	2,412,400
2024-03-18	33.460	33.960	33.310	33.640	26.688	1,884,300
2024-03-15	33.630	33.760	33.290	33.380	26.482	5,670,800
2024-03-14	33.700	33.830	33.490	33.630	26.680	1,353,000
2024-03-13	34.000	34.170	33.440	33.670	26.712	1,600,600
2024-03-12	34.740	34.740	34.000	34.000	26.974	1,719,200
2024-03-11	34.190	34.960	34.190	34.560	27.418	2,753,100
2024-03-08	34.410	34.670	34.000	34.190	27.125	3,489,700
2024-03-07	34.400	34.570	34.260	34.410	27.299	2,406,700
2024-03-06	34.650	35.280	34.400	34.400	27.291	2,819,600
2024-03-05	34.850	35.150	34.600	34.630	27.474	1,823,300
2024-03-04	35.390	35.500	34.900	34.900	27.688	1,510,100
2024-03-01	35.410	35.790	35.370	35.400	28.084	1,151,900
2024-02-29	35.140	35.570	35.090	35.390	28.077	2,309,400
2024-02-28	35.150	35.530	34.560	35.250	27.965	2,147,900

← NewerPage 11 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.