CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	35.070	35.080	34.620	34.700	27.529	730,300
2023-08-29	34.700	35.100	34.570	34.840	27.640	656,100
2023-08-28	34.420	34.780	34.350	34.690	27.521	625,500
2023-08-25	34.660	34.870	34.370	34.460	27.339	1,730,400
2023-08-24	34.600	34.910	34.340	34.660	27.497	720,600
2023-08-23	34.300	34.590	34.010	34.490	27.363	1,519,400
2023-08-22	33.790	34.410	33.630	34.390	27.283	2,066,900
2023-08-21	34.490	34.490	33.610	33.700	26.736	1,407,400
2023-08-18	34.500	34.630	34.150	34.410	27.299	1,786,800
2023-08-17	35.520	35.540	35.030	35.220	27.942	1,485,900
2023-08-16	35.250	36.100	35.050	35.340	27.415	2,265,900
2023-08-15	35.790	36.000	35.270	35.290	27.377	1,850,300
2023-08-14	35.490	36.800	35.330	35.600	27.617	3,371,400
2023-08-11	35.100	35.400	34.730	35.180	27.291	2,230,500
2023-08-10	34.770	34.870	34.260	34.730	26.942	1,556,700
2023-08-09	34.680	34.870	34.250	34.760	26.965	1,835,500
2023-08-08	34.500	35.320	34.100	34.980	27.136	2,481,300
2023-08-07	35.230	35.260	34.520	34.880	27.059	1,608,000
2023-08-04	35.440	35.820	35.140	35.210	27.315	1,271,900
2023-08-03	35.990	36.110	35.170	35.380	27.446	1,380,800
2023-08-02	35.830	36.100	35.500	35.880	27.834	1,013,700
2023-08-01	35.780	36.040	35.420	35.800	27.772	1,793,900
2023-07-31	35.980	36.140	35.490	35.780	27.757	1,445,800
2023-07-28	36.040	36.200	35.410	35.900	27.850	686,700
2023-07-27	36.250	36.340	35.750	35.910	27.858	884,100
2023-07-26	35.810	36.250	35.530	36.090	27.997	1,782,400
2023-07-25	35.890	36.250	35.660	35.800	27.772	1,112,900
2023-07-24	35.670	36.000	35.370	35.780	27.757	1,228,000
2023-07-21	35.050	35.660	34.910	35.570	27.594	3,112,400
2023-07-20	35.000	35.190	34.610	35.050	27.190	1,726,900
2023-07-19	35.190	35.250	34.600	35.160	27.276	860,800
2023-07-18	35.550	35.550	34.940	35.350	27.423	1,258,500
2023-07-17	35.270	35.630	35.040	35.440	27.493	1,138,600
2023-07-14	35.350	35.700	35.170	35.480	27.524	1,151,400
2023-07-13	35.310	35.980	35.070	35.640	27.648	941,600
2023-07-12	35.740	35.880	34.980	35.300	27.384	1,673,900
2023-07-11	35.400	35.730	34.570	35.600	27.617	1,904,100
2023-07-10	35.710	35.840	35.440	35.670	27.671	1,021,900
2023-07-07	35.850	36.160	35.220	35.700	27.695	2,236,300
2023-07-06	34.900	35.800	34.760	35.580	27.602	3,217,200
2023-07-05	34.490	35.280	33.880	34.990	27.144	2,388,100
2023-07-04	34.620	34.730	34.180	34.460	26.733	664,200
2023-07-03	34.440	34.890	34.230	34.610	26.849	1,034,100
2023-06-30	34.070	34.670	34.050	34.390	26.678	2,394,500
2023-06-29	33.480	34.050	33.470	33.830	26.244	1,641,200
2023-06-28	33.520	34.080	33.320	33.490	25.980	1,661,700
2023-06-27	33.840	34.500	33.400	33.600	26.066	1,751,200
2023-06-26	33.720	34.040	33.420	33.810	26.228	1,685,300
2023-06-23	31.730	34.530	31.680	33.700	26.143	4,799,100
2023-06-22	32.920	33.090	31.480	31.720	24.607	3,255,600
2023-06-21	32.180	33.260	32.030	33.130	25.701	3,189,100
2023-06-20	31.700	32.260	31.640	32.260	25.026	3,509,600
2023-06-19	32.140	32.170	31.710	31.800	24.669	1,725,400
2023-06-16	31.050	32.330	30.810	32.000	24.824	7,685,500
2023-06-15	31.320	31.400	31.100	31.100	24.126	2,760,500
2023-06-14	31.090	31.410	30.800	31.320	24.297	2,090,000
2023-06-13	31.540	31.540	30.660	30.870	23.948	2,513,500
2023-06-12	31.170	31.660	31.170	31.380	24.343	2,377,800
2023-06-09	30.820	31.530	30.690	31.360	24.328	2,243,900
2023-06-07	30.560	30.970	30.480	30.780	23.878	2,105,400

← NewerPage 14 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.