CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.070	38.070	36.800	37.590	34.869	1,686,200
2025-05-09	38.530	38.790	38.100	38.100	35.342	1,633,500
2025-05-08	38.510	38.740	37.950	38.600	35.806	1,637,900
2025-05-07	37.990	38.280	37.640	38.060	35.305	1,362,400
2025-05-06	37.990	38.190	37.730	37.980	35.231	1,384,500
2025-05-05	38.000	38.110	37.620	38.000	35.249	1,207,000
2025-05-02	38.150	38.300	37.510	38.050	35.296	1,627,300
2025-04-30	36.080	38.190	36.060	38.190	35.426	2,944,700
2025-04-29	39.720	40.190	38.830	39.090	36.260	2,029,400
2025-04-28	39.120	39.910	38.870	39.500	34.049	2,033,300
2025-04-25	39.000	39.060	38.650	39.040	33.652	992,100
2025-04-24	38.330	38.990	38.200	38.950	33.575	1,607,600
2025-04-23	38.200	38.220	37.350	38.150	32.885	2,555,000
2025-04-22	38.220	38.270	37.970	38.000	32.756	1,938,300
2025-04-17	38.250	38.550	38.080	38.250	32.971	1,800,700
2025-04-16	38.310	38.430	38.000	38.250	32.971	999,200
2025-04-15	38.070	38.460	37.900	38.340	33.049	1,347,300
2025-04-14	37.950	38.250	37.660	38.250	32.971	1,262,400
2025-04-11	38.210	38.560	37.400	37.710	32.506	1,929,900
2025-04-10	38.450	38.840	37.910	38.150	32.885	890,700
2025-04-09	38.700	39.330	38.180	38.700	33.359	2,171,100
2025-04-08	37.400	40.060	37.100	38.700	33.359	4,293,600
2025-04-07	37.640	38.150	37.200	37.430	32.265	1,248,700
2025-04-04	37.920	38.400	37.660	37.900	32.670	1,216,100
2025-04-03	38.160	39.190	38.110	38.110	32.851	1,511,500
2025-04-02	38.410	38.610	38.220	38.240	32.963	1,002,300
2025-04-01	37.680	38.750	37.670	38.500	33.187	1,428,300
2025-03-31	37.830	38.190	37.620	37.700	32.497	2,534,600
2025-03-28	37.800	37.820	37.440	37.820	32.601	743,700
2025-03-27	38.600	38.600	37.680	37.800	32.583	1,222,500
2025-03-26	38.600	38.780	38.300	38.420	33.118	1,046,700
2025-03-25	38.460	39.040	38.310	38.540	33.221	1,282,800
2025-03-24	37.830	38.400	37.710	38.400	33.101	1,509,500
2025-03-21	37.760	38.130	37.420	38.130	32.868	2,980,600
2025-03-20	37.790	38.080	37.590	37.750	32.540	3,543,800
2025-03-19	38.090	38.370	37.550	38.050	32.799	2,194,700
2025-03-18	37.780	37.990	37.090	37.990	32.747	4,039,400
2025-03-17	37.350	37.590	36.870	37.500	32.325	3,683,500
2025-03-14	37.900	37.950	37.370	37.440	32.273	2,901,800
2025-03-13	38.390	38.410	37.520	37.750	32.540	2,703,300
2025-03-12	38.950	38.990	38.220	38.270	32.989	3,325,400
2025-03-11	37.990	39.230	37.690	39.150	33.747	2,569,000
2025-03-10	37.700	38.450	37.440	38.000	32.756	2,968,400
2025-03-07	37.040	37.700	36.580	37.700	32.497	2,816,700
2025-03-06	35.350	37.180	35.310	37.180	32.049	3,741,300
2025-03-05	35.260	35.680	34.940	35.400	30.515	3,221,000
2025-02-28	34.900	35.480	34.820	35.080	30.239	4,804,300
2025-02-27	35.900	35.900	35.030	35.030	30.196	5,251,400
2025-02-26	35.500	36.050	35.410	35.660	30.739	2,115,200
2025-02-25	35.050	35.740	34.960	35.420	30.532	4,215,900
2025-02-24	35.070	35.300	34.980	35.110	30.265	3,261,800
2025-02-21	35.200	35.300	34.800	35.030	30.196	1,742,800
2025-02-20	34.800	35.240	34.670	35.200	30.342	2,061,300
2025-02-19	34.160	35.130	34.000	34.890	30.075	5,940,500
2025-02-18	34.160	34.300	33.810	34.300	29.566	3,833,800
2025-02-17	34.280	34.710	34.090	34.330	29.592	779,000
2025-02-14	33.850	34.790	33.750	34.400	29.653	1,937,000
2025-02-13	33.280	33.800	33.060	33.800	29.135	1,291,400
2025-02-12	33.720	33.770	33.240	33.280	28.687	2,281,100
2025-02-11	33.900	34.120	33.400	34.120	29.411	1,649,300

← NewerPage 7 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.