CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	46.720	46.890	45.840	46.710	46.710	1,257,400
2026-07-21	46.270	46.750	46.010	46.400	46.400	950,300
2026-07-20	46.750	46.870	45.940	46.320	46.320	1,041,600
2026-07-17	47.180	47.560	46.830	46.870	46.870	1,306,600
2026-07-16	46.860	47.190	46.220	47.190	47.190	1,169,100
2026-07-15	47.390	47.390	46.710	46.830	46.830	1,504,000
2026-07-14	47.160	47.320	46.890	47.200	47.200	984,200
2026-07-13	47.880	47.880	46.840	46.840	46.840	735,100
2026-07-10	47.180	47.870	46.960	47.870	47.870	928,200
2026-07-09	45.650	46.420	45.160	46.290	46.290	954,000
2026-07-08	45.300	45.520	44.830	45.460	45.460	758,800
2026-07-07	45.130	46.170	45.020	45.440	45.440	1,152,500
2026-07-06	45.480	45.670	44.880	44.880	44.880	1,014,200
2026-07-03	45.220	45.840	45.020	45.690	45.690	641,400
2026-07-02	44.500	45.140	44.280	45.100	45.100	2,099,100
2026-07-01	44.550	44.550	43.900	44.260	44.260	917,000
2026-06-30	45.010	45.010	44.180	44.780	44.780	1,533,900
2026-06-29	45.670	45.670	44.930	45.150	45.150	682,100
2026-06-26	45.000	45.660	44.800	45.500	45.500	2,666,300
2026-06-25	44.620	45.390	44.380	45.120	45.120	1,709,400
2026-06-24	43.930	44.550	43.930	44.370	44.370	1,158,500
2026-06-23	44.020	44.710	43.800	44.120	44.120	1,130,800
2026-06-22	43.890	44.710	43.890	44.370	44.370	1,136,500
2026-06-19	44.200	44.380	43.700	43.880	43.880	857,100
2026-06-18	43.480	44.300	43.270	44.010	44.010	1,852,800
2026-06-17	44.070	44.270	43.200	43.430	43.430	852,000
2026-06-16	44.070	44.120	43.450	43.770	43.770	810,800
2026-06-15	45.020	45.150	44.010	44.070	44.070	1,496,500
2026-06-12	44.040	44.890	43.930	44.420	44.420	1,021,700
2026-06-11	43.380	44.370	43.140	44.370	44.370	1,199,400
2026-06-10	43.560	43.660	43.120	43.280	43.280	2,130,100
2026-06-09	43.190	43.600	42.720	43.600	43.600	1,668,300
2026-06-08	42.690	43.230	42.510	42.690	42.690	1,647,300
2026-06-05	42.860	43.080	42.210	42.690	42.690	2,580,900
2026-06-03	43.260	43.340	42.530	43.300	43.300	2,133,000
2026-06-02	42.950	43.710	42.940	43.500	43.500	1,647,200
2026-06-01	43.340	43.790	42.650	42.850	42.850	1,369,600
2026-05-29	42.920	43.390	42.390	43.390	43.390	6,242,800
2026-05-28	44.180	44.350	42.940	43.030	43.030	2,620,500
2026-05-27	44.140	44.300	43.520	44.180	44.180	2,321,600
2026-05-26	43.380	43.590	42.570	43.590	43.590	3,389,800
2026-05-25	43.590	43.730	42.990	43.300	43.300	836,700
2026-05-22	43.300	43.680	43.040	43.310	43.310	1,963,300
2026-05-21	44.210	44.210	43.300	43.700	43.700	1,992,600
2026-05-20	44.010	44.750	43.760	44.370	44.370	3,077,400
2026-05-19	44.500	44.510	43.500	43.720	43.720	1,639,600
2026-05-18	44.710	45.300	44.510	44.720	44.720	2,540,600
2026-05-15	43.650	45.130	43.650	44.520	44.520	2,414,900
2026-05-14	45.970	46.220	45.210	45.210	45.210	933,400
2026-05-13	46.630	47.030	45.230	45.470	45.470	2,556,000
2026-05-12	47.310	47.690	46.460	46.590	46.590	1,838,200
2026-05-11	48.840	48.890	47.380	47.450	47.450	1,580,600
2026-05-08	48.610	49.510	48.350	48.940	48.940	1,450,800
2026-05-07	49.600	49.620	48.110	48.230	48.230	1,852,500
2026-05-06	49.730	49.950	48.830	49.740	49.740	895,400
2026-05-05	48.100	49.840	48.100	49.410	49.410	2,386,700
2026-05-04	48.900	49.840	47.750	48.100	48.100	2,755,800
2026-04-30	47.290	49.190	47.010	48.930	48.930	1,596,000
2026-04-29	51.310	51.340	50.380	50.610	46.879	1,607,900
2026-04-28	52.610	52.790	51.440	51.550	47.749	1,914,600

← NewerPage 2 of 21 · 1,246 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.