CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	29.910	30.830	29.910	30.650	22.265	2,591,500
2023-03-07	29.760	30.250	29.650	29.920	21.734	2,536,800
2023-03-06	29.790	30.210	29.380	29.710	21.582	2,426,600
2023-03-03	30.000	30.200	29.590	29.590	21.495	2,459,800
2023-03-02	30.280	30.970	29.790	29.860	21.691	3,851,800
2023-03-01	30.290	30.620	29.560	30.140	21.894	2,118,200
2023-02-28	30.200	30.710	30.090	30.290	22.003	3,118,900
2023-02-27	30.300	30.610	30.230	30.300	22.010	795,200
2023-02-24	30.220	30.940	30.110	30.390	22.076	1,543,300
2023-02-23	30.700	30.980	30.250	30.520	22.170	1,676,100
2023-02-22	31.000	31.000	30.440	30.700	22.301	1,178,700
2023-02-17	30.790	31.370	30.650	31.130	22.613	1,643,300
2023-02-16	30.600	31.130	30.300	30.930	22.468	1,726,800
2023-02-15	30.730	31.240	30.570	30.660	22.272	1,457,900
2023-02-14	30.980	31.110	30.470	30.730	22.323	889,400
2023-02-13	30.990	31.340	30.800	30.970	22.497	833,500
2023-02-10	29.890	31.130	29.750	30.970	22.497	2,163,400
2023-02-08	31.330	31.590	30.950	31.500	22.882	1,775,900
2023-02-07	31.920	32.020	31.130	31.300	22.737	1,777,000
2023-02-06	32.010	32.200	31.440	31.980	23.231	1,271,300
2023-02-03	32.590	32.640	31.600	31.790	23.093	2,448,300
2023-02-02	33.070	33.700	32.530	32.700	23.754	2,885,900
2023-02-01	33.280	34.150	32.760	33.290	24.182	2,797,200
2023-01-31	33.400	33.490	32.800	33.280	24.175	3,000,000
2023-01-30	33.160	33.530	33.070	33.400	24.262	1,392,700
2023-01-27	33.810	33.810	32.790	33.100	24.044	1,017,100
2023-01-26	33.450	33.980	33.450	33.560	24.379	1,287,300
2023-01-25	32.970	34.000	32.970	33.770	24.531	1,198,100
2023-01-24	32.420	33.160	32.350	33.020	23.986	1,074,500
2023-01-23	32.740	32.880	32.340	32.340	23.492	773,500
2023-01-20	33.060	33.080	32.430	32.590	23.674	2,093,500
2023-01-19	32.940	33.220	32.150	33.080	24.030	2,486,400
2023-01-18	32.840	33.330	32.800	33.170	24.095	2,017,800
2023-01-17	32.470	32.740	31.820	32.700	23.754	1,972,300
2023-01-16	31.900	32.670	31.900	32.400	23.536	1,688,600
2023-01-13	32.000	32.330	31.930	32.050	23.282	736,700
2023-01-12	32.520	32.790	32.140	32.300	23.463	1,213,200
2023-01-11	31.720	32.840	31.600	32.560	23.652	2,201,600
2023-01-10	31.990	32.200	31.370	31.740	23.056	2,418,800
2023-01-09	31.710	32.410	31.550	32.150	23.354	1,778,500
2023-01-06	32.200	32.440	31.620	31.860	23.144	1,291,000
2023-01-05	32.320	32.530	32.000	32.200	23.391	1,786,900
2023-01-04	31.930	32.740	31.790	32.160	23.362	1,985,300
2023-01-03	32.100	32.410	31.640	31.790	23.093	2,774,500
2023-01-02	32.720	32.850	32.000	32.190	23.383	915,500
2022-12-29	32.590	33.550	32.430	33.200	24.117	2,109,100
2022-12-28	32.650	32.750	32.010	32.590	23.674	1,613,500
2022-12-27	32.510	32.630	32.040	32.500	23.609	585,500
2022-12-26	32.630	32.670	31.960	32.410	23.543	483,600
2022-12-23	32.330	32.880	32.300	32.700	23.754	801,400
2022-12-22	32.160	32.360	31.810	32.190	23.383	974,700
2022-12-21	31.910	32.070	31.390	31.770	23.078	1,837,200
2022-12-20	31.390	32.250	31.250	32.000	23.245	1,318,600
2022-12-19	30.460	31.610	30.120	31.470	22.860	2,788,400
2022-12-16	30.540	31.410	29.780	30.100	21.865	6,247,700
2022-12-15	30.140	30.930	29.990	30.540	22.185	1,185,900
2022-12-14	30.300	30.680	29.560	30.260	21.981	3,735,700
2022-12-13	31.650	32.120	30.420	30.420	22.098	2,631,700
2022-12-12	32.210	32.480	31.090	31.640	22.984	1,941,400
2022-12-09	32.660	32.660	31.970	32.210	23.398	1,280,000

← NewerPage 16 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.