CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	35.510	35.880	35.270	35.270	27.981	3,112,200
2024-02-26	36.000	36.660	35.370	35.370	28.061	2,525,100
2024-02-23	35.870	36.180	35.430	35.860	28.449	2,264,100
2024-02-22	35.700	35.860	35.210	35.600	28.243	1,963,900
2024-02-21	36.340	36.540	35.380	35.600	28.243	1,740,700
2024-02-20	35.750	36.350	35.510	36.270	28.775	2,126,200
2024-02-19	35.860	36.160	35.790	35.860	28.449	572,100
2024-02-16	36.160	36.450	35.860	35.860	28.449	962,800
2024-02-15	35.880	36.310	35.770	36.080	28.624	3,367,200
2024-02-14	35.750	35.800	35.300	35.560	28.211	1,865,700
2024-02-09	35.710	35.920	35.310	35.860	28.449	1,267,200
2024-02-08	36.460	36.500	35.610	35.710	28.330	1,906,600
2024-02-07	36.540	36.900	36.410	36.470	28.933	1,554,500
2024-02-06	35.920	36.720	35.920	36.470	28.933	1,141,300
2024-02-05	35.630	36.110	35.570	35.910	28.489	1,119,800
2024-02-02	36.370	36.460	35.020	35.630	28.267	4,639,400
2024-02-01	36.470	36.600	35.890	36.450	28.917	1,669,500
2024-01-31	35.860	36.730	35.860	36.260	28.767	2,466,400
2024-01-30	36.600	36.840	35.540	35.830	28.426	2,835,900
2024-01-29	37.130	37.250	36.270	36.600	29.036	2,608,100
2024-01-26	36.370	37.320	36.370	37.100	29.433	1,983,700
2024-01-25	36.110	36.450	35.960	36.360	28.846	926,500
2024-01-24	36.050	36.340	35.890	36.100	28.640	1,430,100
2024-01-23	36.090	36.290	35.800	36.050	28.600	2,039,700
2024-01-22	36.360	36.440	35.810	36.030	28.584	797,400
2024-01-19	36.480	36.560	35.930	36.200	28.719	3,750,800
2024-01-18	37.330	37.560	36.310	36.400	28.878	2,043,600
2024-01-17	37.170	37.570	37.080	37.210	29.520	2,499,200
2024-01-16	37.560	37.630	37.180	37.180	29.497	2,718,200
2024-01-15	37.540	37.750	37.240	37.600	29.830	747,600
2024-01-12	38.270	38.270	37.500	37.500	29.750	1,190,400
2024-01-11	38.610	38.610	37.970	38.120	30.242	1,935,100
2024-01-10	38.510	39.000	38.400	38.540	30.576	1,495,800
2024-01-09	37.900	38.630	37.890	38.500	30.544	1,468,600
2024-01-08	38.330	38.370	37.800	38.000	30.147	1,984,900
2024-01-05	38.240	38.350	37.870	38.260	30.353	725,000
2024-01-04	38.430	38.450	38.080	38.240	30.338	763,800
2024-01-03	38.410	38.910	38.280	38.470	30.520	1,154,600
2024-01-02	38.510	38.790	37.970	38.410	30.472	1,197,800
2023-12-28	38.360	38.510	38.140	38.510	30.552	1,111,700
2023-12-27	38.610	38.620	38.210	38.340	30.417	1,297,200
2023-12-26	38.960	38.960	38.340	38.610	30.631	971,300
2023-12-22	38.660	38.880	38.380	38.740	30.734	905,600
2023-12-21	38.410	38.660	38.210	38.660	30.671	743,700
2023-12-20	38.770	38.860	38.260	38.260	30.353	1,220,100
2023-12-19	38.160	38.710	38.070	38.680	30.687	1,459,800
2023-12-18	38.050	38.230	37.550	38.150	30.266	2,149,100
2023-12-15	37.810	38.190	37.000	37.780	29.973	3,948,200
2023-12-14	37.740	38.250	37.270	37.730	29.933	2,255,600
2023-12-13	37.080	37.670	36.850	37.590	29.822	2,437,200
2023-12-12	36.890	37.120	36.700	37.080	29.417	959,400
2023-12-11	36.870	37.200	36.660	36.880	29.259	1,025,100
2023-12-08	37.000	37.160	36.710	37.050	29.393	1,067,400
2023-12-07	37.500	37.610	36.830	37.000	29.354	1,072,300
2023-12-06	37.800	37.820	37.010	37.440	29.703	1,679,200
2023-12-05	37.400	37.630	37.090	37.600	29.830	1,008,100
2023-12-04	37.200	37.630	37.000	37.340	29.624	670,700
2023-12-01	37.120	37.500	36.660	37.120	29.449	3,172,300
2023-11-30	36.290	37.260	36.060	37.050	29.393	2,615,800
2023-11-29	36.950	37.030	36.180	36.260	28.767	1,460,300

← NewerPage 12 of 21 · 1,248 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.