CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	37.060	37.390	36.720	36.720	29.132	960,800
2023-11-27	36.550	37.200	36.200	36.980	29.338	2,219,600
2023-11-24	36.690	36.690	35.970	36.410	28.886	811,800
2023-11-23	36.250	36.800	36.250	36.680	29.100	1,458,100
2023-11-22	36.500	37.280	36.100	36.440	28.910	1,905,100
2023-11-21	36.430	36.490	36.000	36.360	28.846	845,700
2023-11-20	36.850	36.850	36.100	36.440	28.910	568,400
2023-11-17	36.810	37.100	36.460	36.480	28.941	1,185,800
2023-11-16	35.810	36.900	35.810	36.670	29.092	1,758,200
2023-11-14	35.600	36.410	35.260	35.800	28.402	2,355,400
2023-11-13	35.550	35.640	35.130	35.400	28.084	1,261,100
2023-11-10	35.330	36.180	35.240	35.660	28.291	1,640,100
2023-11-09	35.000	35.480	34.740	34.980	27.751	1,409,100
2023-11-08	35.100	35.230	34.460	34.700	27.529	1,915,900
2023-11-07	34.960	35.380	34.750	35.110	27.854	1,471,000
2023-11-06	34.680	34.980	34.240	34.930	27.712	1,368,700
2023-11-03	34.420	34.830	34.300	34.540	27.402	1,408,200
2023-11-01	33.660	34.280	33.590	33.950	26.934	2,421,700
2023-10-31	33.110	33.630	32.860	33.440	26.530	1,372,000
2023-10-30	33.870	33.870	32.900	33.050	26.220	907,300
2023-10-27	33.730	34.330	33.300	33.470	26.553	1,884,100
2023-10-26	32.970	33.850	32.970	33.780	26.799	1,852,000
2023-10-25	32.750	33.030	32.700	32.820	26.038	1,379,200
2023-10-24	33.020	33.180	32.680	32.800	26.022	998,200
2023-10-23	32.700	33.240	32.700	32.850	26.061	1,337,100
2023-10-20	32.870	33.380	32.830	32.850	26.061	2,558,800
2023-10-19	32.120	33.220	31.940	33.000	26.180	2,867,800
2023-10-18	32.530	32.530	32.000	32.090	25.458	2,539,700
2023-10-17	33.120	33.400	32.460	32.690	25.934	1,696,600
2023-10-16	33.310	33.630	32.810	33.200	26.339	1,542,800
2023-10-13	34.400	34.400	33.150	33.190	26.331	1,431,700
2023-10-11	34.110	34.340	33.930	34.290	27.204	1,794,500
2023-10-10	33.800	34.270	33.700	34.110	27.061	1,960,900
2023-10-09	33.210	33.700	32.910	33.640	26.688	1,156,600
2023-10-06	33.370	33.370	32.900	33.300	26.418	1,601,700
2023-10-05	33.520	33.870	33.100	33.480	26.561	1,872,500
2023-10-04	33.530	33.670	33.260	33.520	26.593	881,300
2023-10-03	33.780	33.900	33.140	33.330	26.442	1,409,100
2023-10-02	33.550	33.990	33.360	33.780	26.799	1,836,900
2023-09-29	34.230	34.400	33.360	33.610	26.664	5,326,700
2023-09-28	34.340	34.430	33.970	34.160	27.101	2,686,200
2023-09-27	34.940	35.080	33.640	34.330	27.236	1,848,100
2023-09-26	35.430	35.620	34.940	34.940	27.720	1,452,100
2023-09-25	35.560	35.790	35.430	35.640	28.275	884,800
2023-09-22	35.960	36.030	35.660	35.690	28.315	1,470,400
2023-09-21	35.340	36.050	35.200	35.730	28.346	1,614,100
2023-09-20	35.560	35.870	35.400	35.770	28.378	1,326,500
2023-09-19	35.840	35.930	35.100	35.460	28.132	1,231,600
2023-09-18	35.590	35.940	35.500	35.730	28.346	1,353,500
2023-09-15	35.350	36.120	35.100	35.610	28.251	3,266,700
2023-09-14	34.930	35.250	34.620	35.250	27.965	732,700
2023-09-13	34.690	35.350	34.460	34.850	27.648	1,335,800
2023-09-12	34.480	34.940	34.380	34.670	27.505	1,123,400
2023-09-11	34.490	34.670	34.050	34.300	27.212	1,745,200
2023-09-08	34.030	34.490	33.960	34.130	27.077	1,099,200
2023-09-06	35.070	35.130	33.910	33.990	26.966	1,669,400
2023-09-05	35.130	35.490	34.700	35.020	27.783	1,477,800
2023-09-04	34.800	35.500	34.700	35.280	27.989	933,600
2023-09-01	34.350	35.060	34.210	34.810	27.616	1,533,400
2023-08-31	34.590	34.690	34.150	34.150	27.093	2,895,000

← NewerPage 13 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.