CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	35.670	35.700	34.910	35.160	25.541	2,006,700
2022-09-09	35.900	35.900	35.080	35.190	25.563	1,770,000
2022-09-08	36.620	37.060	35.240	35.540	25.817	2,402,100
2022-09-06	36.000	36.320	35.500	36.200	26.296	2,099,700
2022-09-05	35.980	36.230	35.600	36.230	26.318	1,968,700
2022-09-02	36.000	36.090	35.590	35.770	25.984	1,576,300
2022-09-01	35.040	35.730	34.280	35.650	25.897	2,745,100
2022-08-31	34.960	35.770	34.790	34.970	25.403	4,313,800
2022-08-30	35.330	35.660	34.540	35.050	25.461	2,356,200
2022-08-29	35.350	35.650	35.050	35.300	25.643	2,458,500
2022-08-26	35.630	35.820	35.080	35.300	25.643	1,957,500
2022-08-25	35.790	35.940	35.330	35.600	25.860	1,605,500
2022-08-24	35.960	36.130	35.570	35.790	25.998	1,986,900
2022-08-23	36.270	36.580	35.860	35.960	26.122	1,048,200
2022-08-22	36.060	36.620	35.960	36.250	26.333	1,383,300
2022-08-19	35.960	36.400	35.880	36.190	26.289	1,878,700
2022-08-18	35.580	36.470	35.280	36.300	26.369	2,947,500
2022-08-17	34.650	35.970	34.330	35.580	25.846	5,194,600
2022-08-16	34.650	35.150	34.550	34.840	25.308	1,646,000
2022-08-15	34.190	35.320	33.930	34.820	25.294	1,945,900
2022-08-12	35.800	35.800	33.800	34.230	24.865	2,639,000
2022-08-11	33.940	34.420	32.900	33.010	23.979	2,440,500
2022-08-10	33.880	33.920	33.220	33.800	24.553	1,840,200
2022-08-09	33.750	34.040	33.180	33.390	24.255	1,405,600
2022-08-08	33.290	34.050	33.040	33.700	24.480	2,712,500
2022-08-05	33.530	33.990	33.190	33.370	24.241	1,234,600
2022-08-04	32.390	33.700	32.370	33.500	24.335	2,391,000
2022-08-03	32.500	32.500	31.840	32.070	23.296	1,917,800
2022-08-02	33.050	33.050	32.320	32.350	23.500	1,414,800
2022-08-01	33.230	33.300	32.800	32.950	23.935	1,742,400
2022-07-29	32.500	32.920	32.170	32.840	23.856	1,857,600
2022-07-28	32.110	32.750	32.050	32.340	23.492	1,354,900
2022-07-27	31.770	32.220	31.370	32.110	23.325	1,959,500
2022-07-26	32.670	32.870	31.240	31.520	22.897	1,959,100
2022-07-25	32.300	32.890	32.180	32.680	23.739	907,400
2022-07-22	32.140	32.580	31.840	32.140	23.347	1,448,100
2022-07-21	32.360	32.610	31.700	32.170	23.369	1,231,300
2022-07-20	31.670	32.480	31.550	32.290	23.456	3,582,100
2022-07-19	31.870	32.120	31.600	31.750	23.064	1,433,900
2022-07-18	31.800	32.370	31.510	31.800	23.100	2,010,500
2022-07-15	31.170	32.000	30.670	31.600	22.955	1,801,400
2022-07-14	30.610	31.480	30.310	31.290	22.730	1,438,000
2022-07-13	30.800	30.960	30.500	30.670	22.279	1,529,300
2022-07-12	30.530	31.250	30.460	31.070	22.570	1,540,600
2022-07-11	31.260	31.350	30.420	30.420	22.098	1,564,000
2022-07-08	31.440	31.850	31.260	31.290	22.730	1,231,000
2022-07-07	30.970	31.670	30.870	31.430	22.831	1,539,100
2022-07-06	30.510	30.710	30.250	30.600	22.228	2,500,500
2022-07-05	30.960	31.290	30.470	30.550	22.192	1,157,600
2022-07-04	32.080	32.170	30.980	31.180	22.650	1,226,400
2022-07-01	30.880	32.270	30.630	32.000	23.245	1,807,000
2022-06-30	30.500	31.190	30.300	30.880	22.432	1,942,500
2022-06-29	31.480	31.600	30.860	30.930	22.468	1,694,200
2022-06-28	31.580	32.400	30.970	31.440	22.839	1,951,300
2022-06-27	30.910	31.940	30.700	31.690	23.020	1,786,300
2022-06-24	31.700	31.700	30.530	30.600	22.228	2,372,900
2022-06-23	32.080	32.080	31.360	31.360	22.780	1,996,900
2022-06-22	32.310	32.550	32.040	32.090	23.311	1,679,200
2022-06-21	33.880	33.960	32.320	32.350	23.500	1,896,700
2022-06-20	33.460	34.060	32.680	33.590	24.400	1,706,000

← NewerPage 18 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.