CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	27.140	27.350	26.850	27.120	17.948	1,479,200
2021-12-21	27.450	27.520	27.010	27.170	17.981	1,241,200
2021-12-20	27.690	27.690	27.250	27.360	18.107	1,566,000
2021-12-17	27.200	27.970	27.150	27.770	18.378	4,778,800
2021-12-16	27.430	27.500	27.080	27.330	18.087	1,997,500
2021-12-15	27.370	27.780	27.010	27.470	18.180	3,750,300
2021-12-14	27.400	27.670	27.080	27.390	18.127	3,496,500
2021-12-13	26.480	27.300	26.370	27.000	17.869	3,782,700
2021-12-10	26.370	26.940	26.370	26.480	17.525	2,666,500
2021-12-09	27.370	27.570	27.020	27.200	18.001	2,625,900
2021-12-08	27.220	27.700	27.220	27.370	17.652	2,446,000
2021-12-07	27.830	27.840	27.080	27.210	17.549	2,760,100
2021-12-06	28.110	28.420	27.450	27.530	17.755	2,806,800
2021-12-03	27.700	28.540	27.690	27.890	17.987	3,609,100
2021-12-02	26.800	28.480	26.780	27.570	17.781	5,572,500
2021-12-01	26.530	27.340	26.520	26.670	17.200	8,241,700
2021-11-30	26.220	26.660	26.000	26.400	17.026	43,144,600
2021-11-29	26.220	26.560	26.050	26.350	16.994	5,808,000
2021-11-26	25.640	25.840	25.260	25.750	16.607	4,275,700
2021-11-25	25.670	26.140	25.660	26.010	16.775	3,863,400
2021-11-24	25.840	26.130	25.580	25.620	16.523	6,286,100
2021-11-23	25.660	25.690	25.010	25.570	16.491	4,490,300
2021-11-22	25.720	26.000	25.350	25.460	16.420	3,714,200
2021-11-19	25.220	25.920	25.170	25.750	16.607	4,431,500
2021-11-18	25.240	25.640	24.980	25.220	16.265	9,754,200
2021-11-17	26.620	26.700	24.900	25.160	16.226	7,539,700
2021-11-16	27.380	27.420	25.730	26.150	16.865	6,009,000
2021-11-12	28.170	28.650	26.980	27.240	17.568	5,449,500
2021-11-11	28.040	28.300	27.770	28.040	18.084	2,926,100
2021-11-10	27.030	27.930	27.030	27.700	17.865	2,995,500
2021-11-09	26.660	27.340	26.610	26.970	17.394	3,486,000
2021-11-08	26.740	27.330	26.650	26.670	17.200	1,946,900
2021-11-05	26.770	27.120	26.520	26.880	17.336	1,687,600
2021-11-04	26.700	26.790	26.180	26.570	17.136	3,270,900
2021-11-03	25.980	26.880	25.920	26.700	17.220	3,807,800
2021-11-01	26.570	26.570	25.940	26.050	16.800	2,665,500
2021-10-29	25.990	26.710	25.800	26.310	16.968	4,988,600
2021-10-28	26.190	26.540	25.700	25.840	16.665	2,613,500
2021-10-27	26.100	27.190	26.030	26.320	16.975	3,993,200
2021-10-26	25.190	26.240	25.100	25.800	16.639	6,473,000
2021-10-25	25.260	25.730	25.080	25.600	16.510	3,045,600
2021-10-22	25.070	25.190	24.210	25.150	16.220	4,583,800
2021-10-21	25.710	25.970	25.050	25.530	16.465	2,559,400
2021-10-20	26.300	26.420	25.960	26.110	16.839	1,471,800
2021-10-19	26.100	26.510	26.010	26.070	16.813	1,974,800
2021-10-18	26.030	26.820	25.870	26.610	17.162	2,415,700
2021-10-15	26.410	26.420	26.030	26.080	16.820	2,196,900
2021-10-14	26.650	26.730	26.110	26.280	16.949	1,501,800

← NewerPage 21 of 21 · 1,248 trading days

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.