CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	33.100	33.120	32.010	32.270	23.441	1,776,300
2022-12-07	32.660	33.730	32.660	33.200	24.117	1,365,400
2022-12-06	32.150	32.680	31.960	32.650	23.718	1,506,800
2022-12-05	33.160	33.300	31.820	32.010	23.253	2,460,300
2022-12-02	34.400	35.140	33.350	33.490	24.328	1,622,000
2022-12-01	34.620	34.750	34.020	34.070	24.749	2,332,000
2022-11-30	34.080	34.900	33.860	34.900	25.352	3,215,400
2022-11-29	33.920	34.740	33.680	34.120	24.785	1,739,000
2022-11-28	33.950	34.200	33.540	33.920	24.640	1,147,000
2022-11-25	34.520	35.050	33.680	33.830	24.575	1,285,200
2022-11-24	33.740	34.660	33.490	34.440	25.018	1,159,900
2022-11-23	33.660	33.900	33.130	33.850	24.589	1,647,400
2022-11-22	34.020	34.200	33.480	33.730	24.502	1,331,800
2022-11-21	34.150	34.460	33.320	34.020	24.713	1,439,300
2022-11-18	33.770	34.210	33.480	33.720	24.495	1,855,400
2022-11-17	32.990	33.480	32.580	33.390	24.255	1,602,200
2022-11-16	34.320	34.550	33.000	33.490	24.328	1,929,300
2022-11-14	34.400	34.950	34.120	34.320	24.931	1,213,600
2022-11-11	32.920	34.470	32.240	34.240	24.873	3,390,200
2022-11-10	34.850	34.850	32.400	32.900	23.899	3,255,800
2022-11-09	35.150	35.940	34.810	35.010	25.432	1,946,900
2022-11-08	34.900	35.560	34.570	35.160	25.541	2,088,800
2022-11-07	36.490	36.710	34.810	34.990	25.417	1,852,200
2022-11-04	36.640	37.040	36.010	36.660	26.630	1,737,500
2022-11-03	35.110	36.190	35.000	36.010	26.158	2,586,000
2022-11-01	35.230	35.750	34.930	35.450	25.751	2,544,200
2022-10-31	33.800	35.570	33.590	35.420	25.730	2,904,000
2022-10-28	33.990	34.780	33.820	34.530	25.083	1,665,400
2022-10-27	32.720	34.730	32.490	34.320	24.931	4,409,800
2022-10-26	33.460	33.470	32.310	32.490	23.601	3,376,600
2022-10-25	34.330	34.370	33.520	33.630	24.429	2,372,300
2022-10-24	34.670	35.000	34.300	34.520	25.076	1,782,900
2022-10-21	34.030	34.910	33.610	34.670	25.185	5,166,000
2022-10-20	34.620	34.740	33.610	34.170	24.822	2,437,700
2022-10-19	34.350	34.780	34.020	34.290	24.909	1,985,100
2022-10-18	34.420	35.060	34.140	34.390	24.981	2,148,900
2022-10-17	34.390	34.920	34.170	34.530	25.083	1,681,900
2022-10-14	33.880	34.710	33.720	34.080	24.756	1,359,900
2022-10-13	33.950	34.560	33.530	34.200	24.843	1,978,500
2022-10-11	33.630	34.480	33.530	34.000	24.698	2,350,200
2022-10-10	33.700	33.810	33.300	33.690	24.473	1,930,600
2022-10-07	33.410	33.700	33.310	33.510	24.342	2,920,900
2022-10-06	34.630	34.630	33.450	33.620	24.422	5,641,300
2022-10-05	35.390	35.480	33.790	34.250	24.880	3,348,800
2022-10-04	35.850	36.150	34.930	35.090	25.490	2,111,200
2022-10-03	34.250	35.790	34.120	35.690	25.926	2,831,200
2022-09-30	33.590	33.870	33.270	33.760	24.524	1,846,300
2022-09-29	33.960	34.000	33.270	33.610	24.415	2,748,600
2022-09-28	34.090	34.490	33.780	34.010	24.705	1,612,100
2022-09-27	34.670	34.800	33.640	33.750	24.517	2,385,500
2022-09-26	35.830	35.830	34.580	34.670	25.185	1,875,500
2022-09-23	35.000	36.500	34.830	36.090	26.216	2,878,900
2022-09-22	34.980	35.730	34.460	35.620	25.875	2,269,700
2022-09-21	34.670	34.870	34.410	34.640	25.163	2,094,000
2022-09-20	34.630	34.850	34.180	34.670	25.185	2,520,600
2022-09-19	34.590	34.940	34.140	34.630	25.156	1,465,000
2022-09-16	34.340	35.040	34.200	34.770	25.258	11,641,200
2022-09-15	34.390	34.670	34.100	34.570	25.112	1,440,700
2022-09-14	34.440	34.530	34.060	34.300	24.916	3,181,900
2022-09-13	35.340	35.360	34.330	34.540	25.090	2,268,500

← NewerPage 17 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.