CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	55.250	56.340	54.520	54.600	50.648	1,897,700
2026-01-26	55.490	55.490	54.040	54.860	50.889	1,887,300
2026-01-23	55.190	55.850	54.630	55.160	51.167	3,488,500
2026-01-22	53.170	55.060	52.980	54.990	51.009	2,028,800
2026-01-21	52.270	53.280	52.000	53.030	49.191	1,793,200
2026-01-20	50.930	51.830	50.460	51.830	48.078	1,314,500
2026-01-19	51.300	51.390	50.580	51.050	47.355	499,000
2026-01-16	52.170	52.230	50.790	51.220	47.512	2,783,300
2026-01-15	52.120	52.440	51.520	51.860	48.106	1,524,000
2026-01-14	51.400	52.550	51.280	51.960	48.199	2,335,800
2026-01-13	53.820	53.950	51.950	52.240	48.459	1,813,600
2026-01-12	53.520	54.830	53.450	54.000	50.091	1,762,700
2026-01-09	54.030	54.940	52.950	53.540	49.664	1,669,000
2026-01-08	52.810	54.460	52.810	54.030	50.119	1,862,300
2026-01-07	53.290	53.560	52.340	52.380	48.588	1,195,200
2026-01-06	53.910	54.750	53.050	53.300	49.442	1,542,200
2026-01-05	53.610	53.920	53.250	53.650	49.766	1,366,400
2026-01-02	53.790	54.180	53.200	53.760	49.869	985,000
2025-12-30	53.790	53.910	53.130	53.290	49.433	767,800
2025-12-29	52.970	53.440	52.720	53.110	49.266	1,203,500
2025-12-26	51.490	53.880	51.180	53.230	49.377	1,316,000
2025-12-23	50.680	51.630	50.240	51.490	47.763	976,300
2025-12-22	51.130	51.290	49.720	50.190	46.557	2,692,400
2025-12-19	50.610	51.340	50.490	51.110	47.410	3,053,600
2025-12-18	50.470	51.120	50.160	50.610	46.947	2,443,300
2025-12-17	50.880	52.920	50.320	50.470	46.817	3,923,700
2025-12-16	51.390	51.970	50.970	50.970	47.280	3,748,400
2025-12-15	50.240	51.820	50.060	51.600	47.865	2,664,800
2025-12-12	48.600	50.230	48.600	50.130	46.501	2,194,200
2025-12-11	48.800	49.200	48.350	48.850	45.314	2,216,700
2025-12-10	49.120	49.270	48.150	48.800	45.268	2,887,100
2025-12-09	48.550	49.270	47.950	48.990	45.444	1,508,700
2025-12-08	49.140	49.340	48.640	48.700	45.175	2,035,900
2025-12-05	50.150	50.900	48.380	48.550	45.036	3,506,400
2025-12-04	49.650	50.540	49.560	50.250	46.613	2,190,300
2025-12-03	49.760	49.870	49.360	49.590	46.000	2,415,000
2025-12-02	48.740	49.850	48.720	49.730	46.130	3,210,300
2025-12-01	48.870	48.870	48.200	48.600	45.082	1,262,400
2025-11-28	49.050	49.130	48.310	48.770	45.240	1,845,100
2025-11-27	49.040	49.290	48.890	49.260	45.694	610,000
2025-11-26	48.200	49.150	48.010	49.040	45.490	1,800,900
2025-11-25	47.960	48.300	47.440	48.200	44.711	2,185,100
2025-11-24	47.730	48.280	47.490	48.110	44.628	2,708,100
2025-11-21	47.990	48.180	47.400	47.690	44.238	1,150,600
2025-11-19	47.160	48.040	46.690	47.770	44.312	2,884,100
2025-11-18	46.290	47.580	46.130	47.340	43.913	2,106,700
2025-11-17	46.100	46.590	45.940	46.590	43.218	1,739,100
2025-11-14	45.070	46.240	44.900	46.100	42.763	7,289,500
2025-11-13	45.290	46.000	44.910	45.000	41.743	8,206,300
2025-11-12	44.760	45.700	44.590	45.510	42.216	3,510,600
2025-11-11	43.970	44.820	43.700	44.650	41.418	2,531,100
2025-11-10	43.120	43.700	42.730	43.600	40.444	1,485,300
2025-11-07	42.640	43.240	42.230	42.840	39.739	2,279,300
2025-11-06	42.910	43.050	42.450	42.570	39.489	1,113,100
2025-11-05	43.080	43.210	42.670	42.840	39.739	1,674,600
2025-11-04	42.700	43.330	42.460	43.080	39.962	1,675,700
2025-11-03	42.040	42.700	41.810	42.700	39.609	2,964,300
2025-10-31	41.740	41.850	40.830	41.600	38.589	1,882,400
2025-10-30	41.590	41.780	41.220	41.680	38.663	1,432,700
2025-10-29	41.650	41.910	41.280	41.580	38.570	958,300

← NewerPage 4 of 5 · 247 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.