CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	38.430	38.640	37.430	37.430	34.721	2,651,800
2025-08-04	38.120	38.400	37.710	38.230	35.463	1,581,500
2025-08-01	38.310	38.510	37.930	37.930	35.184	1,136,800
2025-07-31	37.610	38.040	37.520	37.910	35.166	1,341,700
2025-07-30	37.590	38.440	37.500	38.200	35.435	1,858,500
2025-07-29	37.510	37.940	37.230	37.600	34.878	623,800
2025-07-28	38.290	38.340	37.430	37.430	34.721	868,500
2025-07-25	38.260	38.480	38.090	38.200	35.435	626,800
2025-07-24	38.320	38.320	37.970	38.150	35.388	700,800
2025-07-23	37.150	38.600	37.010	38.500	35.713	1,260,200
2025-07-22	38.400	38.470	37.210	37.220	34.526	1,447,500
2025-07-21	38.190	38.920	38.130	38.310	35.537	1,511,000
2025-07-18	37.830	38.270	37.770	38.180	35.416	1,193,300
2025-07-17	38.360	38.430	37.920	38.040	35.286	1,190,500
2025-07-16	37.790	38.360	37.700	38.350	35.574	1,309,400
2025-07-15	37.930	37.940	37.400	37.780	35.045	934,200
2025-07-14	37.960	38.420	37.490	37.630	34.906	781,700
2025-07-11	38.070	38.460	37.870	38.060	35.305	617,900
2025-07-10	38.030	38.670	38.030	38.200	35.435	840,600
2025-07-09	39.740	39.890	38.580	38.640	35.843	1,678,400
2025-07-08	40.740	40.740	39.520	39.870	36.984	1,531,700
2025-07-07	41.070	41.070	40.290	40.520	37.587	942,600
2025-07-04	41.000	41.140	40.900	40.980	38.014	456,000
2025-07-03	40.190	41.290	40.190	41.140	38.162	2,089,400
2025-07-02	40.920	40.920	40.000	40.280	37.364	902,100
2025-07-01	40.960	41.000	40.630	40.680	37.735	968,300
2025-06-30	40.260	41.070	40.060	40.860	37.902	1,633,400
2025-06-27	40.080	40.470	39.960	40.330	37.411	563,500
2025-06-26	40.050	40.400	39.990	40.400	37.476	1,566,500
2025-06-25	40.240	40.330	39.790	39.920	37.030	669,500
2025-06-24	40.180	40.630	40.020	40.460	37.531	1,334,600
2025-06-23	40.070	40.300	40.050	40.300	37.383	1,291,500
2025-06-20	40.200	40.480	40.010	40.280	37.364	1,879,900
2025-06-18	40.770	41.000	40.380	40.450	37.522	856,400
2025-06-17	40.830	41.350	40.560	41.000	38.032	1,512,500
2025-06-16	40.640	40.760	40.420	40.750	37.800	1,108,700
2025-06-13	40.200	40.720	40.170	40.500	37.568	868,500
2025-06-12	40.260	40.420	39.940	40.380	37.457	863,600
2025-06-11	40.260	40.370	39.860	40.260	37.346	706,800
2025-06-10	40.480	40.830	40.120	40.290	37.374	1,134,800
2025-06-09	40.510	40.670	39.750	40.320	37.401	851,100
2025-06-06	40.510	40.830	40.360	40.520	37.587	670,000
2025-06-05	41.080	41.080	40.070	40.510	37.578	938,100
2025-06-04	41.200	41.480	40.610	40.860	37.902	688,300
2025-06-03	40.710	41.350	40.710	41.130	38.153	1,164,500
2025-06-02	40.570	41.240	40.540	40.830	37.874	1,880,700
2025-05-30	41.140	41.140	40.380	40.490	37.559	4,340,900
2025-05-29	40.800	41.210	40.650	41.210	38.227	851,300
2025-05-28	41.230	41.270	40.800	40.950	37.986	655,300
2025-05-27	40.980	41.480	40.690	41.230	38.246	869,000
2025-05-26	40.630	40.810	40.480	40.730	37.782	488,400
2025-05-23	39.990	40.700	39.530	40.590	37.652	833,900
2025-05-22	40.080	40.510	39.820	40.090	37.188	1,013,300
2025-05-21	40.670	40.920	39.900	40.070	37.170	1,279,100
2025-05-20	40.000	41.000	39.960	40.880	37.921	1,074,000
2025-05-19	39.620	40.290	39.570	40.000	37.105	824,100
2025-05-16	39.630	39.900	39.430	39.760	36.882	1,384,600
2025-05-15	38.110	39.800	38.110	39.800	36.919	1,694,000
2025-05-14	38.380	38.380	37.680	38.050	35.296	1,038,900
2025-05-13	37.600	38.370	37.430	38.370	35.593	2,551,200

← NewerPage 6 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.