CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	32.740	33.060	32.500	32.960	21.813	2,670,300
2022-03-21	32.230	32.600	31.650	32.520	21.522	5,963,200
2022-03-18	31.950	32.420	31.580	32.230	21.330	5,836,700
2022-03-17	30.990	31.890	30.770	31.750	21.012	3,552,500
2022-03-16	30.970	31.010	30.360	30.740	20.344	3,895,300
2022-03-15	30.730	31.250	30.610	30.740	20.344	3,065,400
2022-03-14	30.800	31.270	30.630	30.890	20.443	3,370,900
2022-03-11	30.680	30.910	30.290	30.580	20.238	2,543,100
2022-03-10	30.190	30.730	29.760	30.610	20.258	3,318,500
2022-03-09	29.590	30.400	29.490	30.250	20.019	4,345,200
2022-03-08	29.420	29.710	28.960	29.590	19.583	3,422,700
2022-03-07	29.500	29.770	29.020	29.230	19.344	3,475,600
2022-03-04	30.350	30.360	29.550	29.650	19.622	2,161,500
2022-03-03	30.680	30.830	29.850	30.230	20.006	1,702,400
2022-03-02	30.270	30.670	30.140	30.550	20.218	2,274,000
2022-02-25	30.350	30.740	29.950	30.260	20.026	1,827,100
2022-02-24	30.270	30.900	30.050	30.510	20.192	2,158,800
2022-02-23	30.030	31.090	30.020	30.730	20.337	3,268,100
2022-02-22	30.090	30.410	29.930	30.180	19.973	1,806,200
2022-02-21	29.840	30.310	29.640	29.920	19.801	2,806,400
2022-02-18	29.830	29.930	29.510	29.770	19.702	1,349,200
2022-02-17	29.590	30.140	29.450	29.740	19.682	5,247,300
2022-02-16	29.880	30.230	29.590	29.710	19.662	2,693,300
2022-02-15	29.200	29.970	29.000	29.710	19.662	2,788,500
2022-02-14	28.950	29.290	28.880	29.130	19.278	2,402,400
2022-02-11	28.750	29.510	28.620	28.850	19.093	2,808,100
2022-02-10	28.740	28.890	28.150	28.590	18.921	1,627,500
2022-02-09	28.500	28.930	28.380	28.720	19.007	2,626,900
2022-02-08	28.340	28.820	27.960	28.500	18.861	2,810,800
2022-02-07	28.010	28.490	27.860	28.400	18.795	2,738,700
2022-02-04	28.750	29.050	28.040	28.300	18.729	1,653,000
2022-02-03	28.790	28.910	28.420	28.830	19.080	2,117,000
2022-02-02	29.140	29.300	28.350	28.370	18.775	2,725,800
2022-02-01	29.060	29.430	28.910	29.030	19.212	3,580,600
2022-01-31	28.370	29.090	28.250	28.930	19.146	1,929,000
2022-01-28	28.210	28.400	28.090	28.400	18.795	1,251,900
2022-01-27	28.560	28.690	27.950	28.300	18.729	2,350,400
2022-01-26	28.190	28.760	28.050	28.180	18.650	3,168,000
2022-01-25	27.210	28.370	27.170	28.190	18.656	3,725,300
2022-01-24	27.090	27.750	27.020	27.350	18.100	3,189,600
2022-01-21	26.730	27.240	26.480	27.070	17.915	1,949,800
2022-01-20	26.640	27.250	26.640	26.860	17.776	2,415,000
2022-01-19	26.330	26.960	26.130	26.670	17.650	2,753,100
2022-01-18	26.060	26.500	25.930	26.200	17.339	2,417,600
2022-01-17	25.820	26.260	25.820	26.000	17.207	1,704,700
2022-01-14	25.990	26.050	25.420	25.950	17.174	1,948,200
2022-01-13	26.250	26.430	25.850	25.850	17.108	2,015,900
2022-01-12	25.700	26.300	25.450	26.250	17.372	2,546,600
2022-01-11	25.580	25.930	25.370	25.520	16.889	3,640,400
2022-01-10	25.350	25.570	25.020	25.550	16.909	1,603,000
2022-01-07	24.820	25.340	24.530	25.340	16.770	2,267,200
2022-01-06	25.470	25.490	24.650	24.790	16.406	3,452,500
2022-01-05	25.660	25.820	25.250	25.390	16.803	3,249,800
2022-01-04	26.000	26.000	25.480	25.800	17.074	2,895,500
2022-01-03	26.930	27.020	25.430	25.880	17.127	3,036,200
2021-12-30	26.520	26.830	26.240	26.830	17.756	2,312,200
2021-12-29	26.620	26.750	26.370	26.430	17.491	1,085,000
2021-12-28	26.890	26.910	26.400	26.690	17.663	1,041,400
2021-12-27	26.790	27.040	26.670	26.850	17.769	872,700
2021-12-23	27.120	27.140	26.710	26.830	17.756	993,000

← NewerPage 20 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.