CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	29.800	30.620	29.800	30.450	23.622	3,291,500
2023-06-02	30.230	30.310	29.900	30.010	23.281	2,607,200
2023-06-01	30.400	30.400	29.350	29.880	23.180	4,054,100
2023-05-31	30.950	31.110	30.190	30.280	23.490	4,214,800
2023-05-30	31.610	31.850	30.900	31.070	24.103	1,601,300
2023-05-29	31.730	31.850	31.410	31.640	24.545	1,048,500
2023-05-26	31.750	31.970	31.330	31.750	24.630	1,322,800
2023-05-25	32.070	32.150	31.590	31.720	24.607	1,562,800
2023-05-24	31.690	31.990	31.650	31.750	24.630	2,962,800
2023-05-23	31.650	32.470	31.600	31.900	24.747	3,450,400
2023-05-22	31.810	32.080	31.320	31.640	24.545	2,048,200
2023-05-19	31.390	32.160	31.020	31.800	24.669	3,579,400
2023-05-18	31.050	31.470	30.960	31.290	24.274	2,336,300
2023-05-17	31.790	31.950	30.880	30.990	24.041	2,997,700
2023-05-16	32.160	32.370	31.690	31.750	24.630	1,227,500
2023-05-15	32.050	32.420	31.880	32.160	24.948	1,933,600
2023-05-12	32.300	32.450	31.230	31.960	24.793	1,913,000
2023-05-11	31.800	32.160	31.550	32.160	24.948	1,014,800
2023-05-10	31.340	31.830	31.080	31.750	24.630	1,602,300
2023-05-09	30.970	31.770	30.850	31.250	24.243	1,225,100
2023-05-08	31.230	31.320	30.550	31.030	24.072	1,730,700
2023-05-05	31.190	31.230	30.810	31.130	24.149	1,543,400
2023-05-04	30.860	31.370	30.740	31.070	24.103	1,751,000
2023-05-03	31.320	31.320	30.560	30.750	23.855	3,120,800
2023-05-02	31.290	31.320	30.460	31.250	24.243	1,812,200
2023-04-28	33.150	33.230	32.440	33.140	25.709	1,918,300
2023-04-27	33.290	33.340	32.790	33.050	24.008	1,667,800
2023-04-26	33.580	33.640	32.680	33.100	24.044	3,331,900
2023-04-25	33.580	34.110	33.550	33.890	24.618	3,324,500
2023-04-24	33.350	34.330	33.350	33.880	24.611	2,475,200
2023-04-20	33.380	33.450	32.900	33.330	24.211	3,124,000
2023-04-19	33.270	33.700	32.890	33.100	24.044	1,460,900
2023-04-18	33.650	33.810	33.120	33.330	24.211	2,225,500
2023-04-17	33.840	34.250	32.640	33.390	24.255	3,202,000
2023-04-14	33.480	33.900	33.160	33.830	24.575	1,794,600
2023-04-13	33.590	33.740	33.310	33.630	24.429	1,392,500
2023-04-12	33.160	34.150	33.090	33.580	24.393	1,976,000
2023-04-11	32.910	33.740	32.840	33.160	24.088	1,539,200
2023-04-10	33.190	33.350	32.700	32.810	23.834	1,328,900
2023-04-06	32.590	33.210	32.480	33.040	24.001	1,756,600
2023-04-05	32.410	32.580	32.010	32.490	23.601	1,243,600
2023-04-04	31.920	32.470	31.740	32.390	23.529	1,614,900
2023-04-03	31.920	31.920	31.110	31.670	23.006	1,201,000
2023-03-31	31.800	32.050	31.390	31.650	22.991	2,479,300
2023-03-30	32.480	32.480	31.630	31.860	23.144	1,578,300
2023-03-29	31.350	31.470	30.660	31.250	22.701	1,723,200
2023-03-28	30.100	31.470	30.100	31.340	22.766	2,988,400
2023-03-27	29.910	30.370	29.850	30.090	21.858	959,400
2023-03-24	29.170	30.080	29.140	29.820	21.662	2,114,200
2023-03-23	29.760	29.940	28.990	29.170	21.190	2,716,800
2023-03-22	29.150	30.090	28.920	29.540	21.458	2,241,600
2023-03-21	29.460	29.700	28.910	29.080	21.124	2,313,200
2023-03-20	29.490	29.910	29.100	29.360	21.328	1,483,000
2023-03-17	31.170	31.170	29.150	29.350	21.320	6,591,100
2023-03-16	32.060	32.200	31.290	31.410	22.817	1,754,700
2023-03-15	31.610	32.410	31.010	32.180	23.376	2,172,400
2023-03-14	31.240	31.980	31.010	31.750	23.064	2,555,700
2023-03-13	30.150	31.120	30.150	31.000	22.519	1,865,200
2023-03-10	30.560	30.590	30.020	30.360	22.054	2,171,600
2023-03-09	30.650	31.050	30.510	30.530	22.178	2,712,100

← NewerPage 15 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.