CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	32.250	33.380	32.230	33.160	24.088	3,713,100
2022-06-15	32.660	33.160	32.060	32.740	23.783	5,445,100
2022-06-14	31.760	32.430	31.340	32.430	23.558	4,240,500
2022-06-13	31.520	31.830	30.740	31.440	22.839	3,864,800
2022-06-10	32.770	33.520	31.710	31.930	23.194	5,866,000
2022-06-09	34.060	34.130	32.820	32.990	23.964	4,072,600
2022-06-08	34.300	34.950	33.940	34.050	24.734	2,804,900
2022-06-07	34.060	34.710	33.510	34.710	25.214	2,387,700
2022-06-06	35.410	35.480	33.900	34.290	24.909	2,792,400
2022-06-03	36.280	36.580	35.380	35.400	25.715	2,500,200
2022-06-02	34.970	36.620	34.340	36.280	26.354	5,246,000
2022-06-01	34.250	34.720	33.550	34.550	25.098	6,167,000
2022-05-31	35.280	35.720	33.270	33.700	24.480	32,725,100
2022-05-30	34.990	35.070	34.530	34.700	25.207	3,435,400
2022-05-27	34.830	35.100	34.080	34.550	25.098	8,045,400
2022-05-26	35.850	35.960	34.510	34.830	25.301	4,348,500
2022-05-25	36.510	36.560	35.700	35.740	25.962	4,088,300
2022-05-24	35.640	36.600	35.550	36.600	26.587	3,512,800
2022-05-23	36.650	36.650	35.640	35.710	25.940	2,852,800
2022-05-20	36.710	36.710	36.240	36.430	26.463	2,329,500
2022-05-19	35.790	36.480	35.670	36.400	26.442	1,994,300
2022-05-18	36.420	36.870	35.570	35.770	25.984	4,534,900
2022-05-17	35.750	36.900	35.630	36.580	26.572	3,226,600
2022-05-16	35.200	35.700	35.030	35.410	25.722	4,472,800
2022-05-13	34.080	35.580	34.010	35.200	25.570	5,801,700
2022-05-12	33.200	34.140	33.070	33.920	24.640	2,033,400
2022-05-11	33.740	33.930	33.230	33.360	24.233	1,824,700
2022-05-10	33.970	34.270	33.480	33.750	24.517	2,547,400
2022-05-09	33.320	33.950	33.160	33.850	24.589	3,374,600
2022-05-06	32.880	33.330	32.640	33.330	24.211	2,567,400
2022-05-05	32.630	33.170	32.400	32.820	23.841	2,587,700
2022-05-04	32.310	33.150	31.670	33.150	24.081	5,016,200
2022-05-03	32.230	32.820	32.140	32.400	23.536	3,992,700
2022-05-02	32.560	32.900	31.620	32.200	23.391	4,000,100
2022-04-29	36.720	36.730	36.030	36.150	26.260	4,322,600
2022-04-28	36.700	36.900	36.230	36.450	24.123	3,240,500
2022-04-27	36.110	36.590	36.000	36.590	24.215	3,050,900
2022-04-26	35.000	36.160	35.000	35.990	23.818	5,158,800
2022-04-25	34.600	35.340	34.500	35.340	23.388	3,859,200
2022-04-22	34.920	35.200	34.620	34.910	23.103	10,284,100
2022-04-20	34.840	35.560	34.710	35.290	23.355	5,366,500
2022-04-19	35.430	35.770	34.640	35.170	23.276	3,830,800
2022-04-18	35.090	35.870	35.060	35.600	23.560	3,179,600
2022-04-14	34.290	35.280	34.160	35.110	23.236	2,702,300
2022-04-13	34.150	34.850	34.090	34.490	22.826	4,985,800
2022-04-12	34.060	34.420	33.780	33.840	22.395	2,841,800
2022-04-11	33.890	34.570	33.840	33.880	22.422	3,748,100
2022-04-08	33.200	34.100	33.110	33.840	22.395	3,867,000
2022-04-07	33.010	33.500	32.990	33.450	22.137	2,430,300
2022-04-06	32.920	33.300	32.820	33.250	22.005	2,604,700
2022-04-05	33.220	33.350	32.850	33.090	21.899	2,108,400
2022-04-04	33.200	33.610	32.750	33.100	21.906	5,634,600
2022-04-01	32.500	33.350	32.370	33.330	22.058	3,659,700
2022-03-31	32.770	32.830	31.980	32.270	21.356	4,056,300
2022-03-30	33.140	33.170	32.320	32.580	21.561	2,948,700
2022-03-29	33.430	33.520	32.580	33.100	21.906	3,190,000
2022-03-28	33.340	33.430	32.950	33.080	21.892	2,767,100
2022-03-25	33.330	33.480	32.940	33.270	22.018	4,345,900
2022-03-24	32.780	33.520	32.780	33.340	22.064	3,355,200
2022-03-23	32.770	33.160	32.650	32.760	21.681	3,145,000

← NewerPage 19 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.