CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	53.120	53.500	52.210	52.800	48.907	6,117,000
2026-04-24	54.600	54.600	53.210	53.320	49.460	2,226,700
2026-04-23	53.610	54.660	53.250	54.140	50.221	1,745,300
2026-04-22	55.270	55.440	53.440	53.610	49.729	2,390,700
2026-04-20	54.740	56.490	54.350	55.420	51.408	2,027,000
2026-04-17	56.920	57.210	55.010	55.010	51.028	5,490,800
2026-04-16	56.640	56.860	55.800	56.260	52.188	2,018,600
2026-04-15	56.160	56.480	55.530	56.480	52.392	1,648,700
2026-04-14	54.370	56.100	54.370	56.030	51.974	3,890,100
2026-04-13	53.810	54.950	53.110	54.620	50.666	1,832,200
2026-04-10	53.050	53.990	52.980	53.810	49.915	4,527,600
2026-04-09	51.420	53.030	51.210	52.860	49.034	1,764,900
2026-04-08	50.180	51.330	50.100	51.150	47.447	1,519,200
2026-04-07	48.380	49.150	48.040	48.850	45.314	777,700
2026-04-06	49.260	49.320	48.300	48.350	44.850	747,000
2026-04-02	47.530	49.250	47.120	49.250	45.685	1,757,700
2026-04-01	48.930	49.320	48.110	48.510	44.999	1,789,000
2026-03-31	47.960	48.890	47.520	48.760	45.230	2,052,400
2026-03-30	47.060	48.030	46.680	47.660	44.210	1,672,000
2026-03-27	46.430	47.410	45.810	46.850	43.459	1,967,700
2026-03-26	47.180	47.210	46.070	46.660	43.282	1,329,300
2026-03-25	47.100	47.550	46.880	47.120	43.709	1,656,100
2026-03-24	47.090	47.090	46.190	46.880	43.487	1,909,300
2026-03-23	46.040	47.180	45.760	47.150	43.737	1,442,800
2026-03-20	47.500	47.590	45.520	45.660	42.355	3,825,600
2026-03-19	47.370	47.750	47.050	47.620	44.173	1,822,100
2026-03-18	48.200	48.800	47.980	47.980	44.507	1,583,900
2026-03-17	48.780	49.130	48.300	48.710	45.184	868,400
2026-03-16	48.570	49.050	48.440	48.770	45.240	1,064,000
2026-03-13	48.320	48.960	47.840	48.150	44.665	1,356,500
2026-03-12	48.390	48.740	47.730	48.240	44.748	2,101,600
2026-03-11	49.000	49.380	48.600	48.750	45.221	1,848,200
2026-03-10	49.360	49.990	48.700	49.200	45.639	1,602,400
2026-03-09	47.500	49.350	46.950	49.170	45.611	2,695,000
2026-03-06	47.650	47.880	46.830	47.400	43.969	1,928,400
2026-03-05	48.290	48.300	46.660	46.950	43.551	1,213,700
2026-03-04	48.010	49.090	47.790	48.290	44.794	1,556,400
2026-03-03	48.400	48.400	46.450	47.590	44.145	2,878,000
2026-03-02	49.820	49.820	48.760	49.470	45.889	2,026,700
2026-02-27	51.130	51.130	50.050	50.350	46.705	3,340,000
2026-02-26	50.970	51.650	50.700	51.650	47.911	1,714,100
2026-02-25	51.180	51.190	49.840	50.870	47.188	1,755,600
2026-02-24	50.190	51.160	50.130	51.160	47.457	2,079,100
2026-02-23	49.880	50.100	49.370	50.090	46.464	1,183,300
2026-02-20	49.590	49.990	49.240	49.760	46.158	1,355,100
2026-02-19	49.690	50.020	49.230	50.020	46.399	1,479,600
2026-02-18	50.940	51.120	49.320	49.570	45.982	1,286,500
2026-02-13	50.030	50.740	49.730	50.740	47.067	1,243,700
2026-02-12	49.920	51.290	49.540	50.510	46.854	2,176,300
2026-02-11	50.200	51.000	50.030	50.100	46.473	2,603,000
2026-02-10	50.210	50.510	49.450	50.020	46.399	3,682,400
2026-02-09	49.320	50.270	49.210	50.200	46.566	2,919,500
2026-02-06	50.240	50.430	49.200	49.310	45.741	1,258,600
2026-02-05	50.500	51.400	49.990	50.220	46.585	1,325,600
2026-02-04	51.080	51.110	49.900	50.310	46.668	1,297,700
2026-02-03	51.480	51.780	50.840	51.150	47.447	1,927,700
2026-02-02	51.450	51.710	50.850	51.110	47.410	2,256,800
2026-01-30	51.500	51.890	50.900	51.460	47.735	2,785,200
2026-01-29	53.330	53.330	51.110	51.700	47.958	3,823,800
2026-01-28	53.960	55.090	52.390	53.050	49.210	3,792,600

← NewerPage 3 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.