CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	41.460	41.780	41.230	41.500	38.496	1,518,600
2025-10-27	41.200	41.710	40.890	41.390	38.394	1,399,600
2025-10-24	40.800	41.150	40.560	40.800	37.847	837,000
2025-10-23	40.780	41.000	40.540	40.700	37.754	1,029,400
2025-10-22	40.360	40.820	40.320	40.650	37.708	1,811,400
2025-10-21	40.180	40.310	39.790	40.130	37.225	1,155,400
2025-10-20	39.490	40.350	39.490	40.090	37.188	1,054,900
2025-10-17	39.070	39.820	39.000	39.480	36.622	2,246,600
2025-10-16	38.960	39.510	38.790	39.120	36.288	1,167,600
2025-10-15	38.470	39.210	38.340	38.960	36.140	1,024,600
2025-10-14	38.360	39.720	38.320	38.810	36.001	1,843,200
2025-10-13	37.950	38.560	37.950	38.360	35.583	810,800
2025-10-10	38.050	38.350	37.770	37.890	35.147	947,000
2025-10-09	37.980	38.270	37.880	37.880	35.138	739,300
2025-10-08	37.940	38.330	37.710	37.880	35.138	1,985,900
2025-10-07	38.440	38.440	37.890	37.900	35.157	940,900
2025-10-06	38.570	38.690	38.010	38.540	35.750	2,198,500
2025-10-03	38.280	38.570	38.080	38.480	35.695	706,800
2025-10-02	38.870	38.870	38.180	38.280	35.509	647,600
2025-10-01	39.440	39.500	38.760	38.820	36.010	1,128,000
2025-09-30	39.160	39.590	38.980	39.400	36.548	2,480,200
2025-09-29	38.920	39.390	38.740	39.140	36.307	1,882,100
2025-09-26	39.270	39.550	38.540	38.900	36.084	1,974,200
2025-09-25	39.800	39.800	39.100	39.260	36.418	1,375,800
2025-09-24	39.560	40.230	39.490	39.800	36.919	1,620,100
2025-09-23	38.910	39.810	38.880	39.610	36.743	954,200
2025-09-22	38.590	38.920	38.230	38.870	36.056	1,242,800
2025-09-19	38.810	39.100	38.690	38.690	35.889	1,473,300
2025-09-18	38.890	38.950	38.540	38.750	35.945	857,000
2025-09-17	38.460	38.920	38.190	38.890	36.075	1,222,500
2025-09-16	38.660	38.660	37.930	38.500	35.713	1,302,200
2025-09-15	37.800	38.530	37.800	38.300	35.528	1,477,600
2025-09-12	37.860	38.690	37.860	38.220	35.453	1,389,500
2025-09-11	38.100	38.500	37.760	38.360	35.583	1,277,200
2025-09-10	37.800	38.520	37.720	37.820	35.082	816,200
2025-09-09	37.820	37.990	37.560	37.820	35.082	1,004,300
2025-09-08	38.430	38.510	37.670	37.900	35.157	982,500
2025-09-05	38.200	38.680	37.940	38.500	35.713	1,594,400
2025-09-04	37.940	38.010	37.440	37.860	35.119	1,151,300
2025-09-03	38.350	38.390	37.860	37.900	35.157	972,900
2025-09-02	38.610	38.780	38.210	38.420	35.639	1,647,800
2025-09-01	39.500	39.580	38.640	38.780	35.973	895,500
2025-08-29	39.320	39.650	39.050	39.370	36.520	1,483,100
2025-08-28	39.420	39.840	39.150	39.390	36.539	692,200
2025-08-27	39.590	39.730	39.000	39.310	36.465	1,041,300
2025-08-26	39.360	39.530	38.840	39.530	36.669	1,456,900
2025-08-25	39.960	40.070	39.190	39.280	36.437	1,177,200
2025-08-22	39.000	39.940	38.640	39.680	36.808	1,369,300
2025-08-21	38.670	39.110	38.600	38.860	36.047	1,146,200
2025-08-20	38.870	39.060	38.480	38.980	36.158	877,600
2025-08-19	39.310	39.310	38.520	38.870	36.056	1,156,500
2025-08-18	39.690	39.780	38.930	39.320	36.474	1,195,700
2025-08-15	39.500	40.460	39.030	39.480	36.622	1,668,300
2025-08-14	39.240	40.770	38.570	39.810	36.928	3,267,400
2025-08-13	39.430	39.560	38.920	39.170	36.335	858,200
2025-08-12	39.700	40.060	39.500	39.550	36.687	740,500
2025-08-11	39.940	40.280	39.330	39.360	36.511	880,900
2025-08-08	39.280	40.620	39.280	39.940	37.049	4,059,400
2025-08-07	38.060	39.490	37.970	39.310	36.465	2,299,800
2025-08-06	37.500	38.280	37.400	37.970	35.222	1,378,000

← NewerPage 5 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.