CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	34.500	34.830	33.770	33.880	29.204	2,275,800
2025-02-07	34.090	34.450	33.910	34.040	29.342	1,453,000
2025-02-06	34.270	34.360	33.930	34.090	29.385	1,029,100
2025-02-05	34.600	34.770	34.230	34.300	29.566	1,474,200
2025-02-04	34.640	34.900	34.360	34.710	29.920	1,051,100
2025-02-03	34.480	34.700	34.160	34.630	29.851	1,219,500
2025-01-31	34.490	34.670	34.190	34.380	29.635	1,360,600
2025-01-30	33.870	34.480	33.580	34.420	29.670	1,675,500
2025-01-29	34.000	34.170	33.510	33.700	29.049	933,500
2025-01-28	33.800	34.160	33.510	33.960	29.273	1,817,600
2025-01-27	32.900	33.820	32.850	33.820	29.153	1,717,800
2025-01-24	33.150	33.150	32.810	32.960	28.411	1,055,100
2025-01-23	33.100	33.720	33.000	33.150	28.575	2,525,000
2025-01-22	33.470	33.470	32.820	33.070	28.506	1,504,900
2025-01-21	33.300	33.560	32.590	33.060	28.498	4,637,900
2025-01-20	33.200	33.440	33.000	33.310	28.713	884,000
2025-01-17	32.640	33.520	32.580	33.240	28.653	1,771,600
2025-01-16	32.700	32.810	32.470	32.640	28.136	975,900
2025-01-15	32.560	32.840	32.310	32.710	28.196	880,400
2025-01-14	31.960	32.420	31.740	32.370	27.903	1,379,000
2025-01-13	31.770	32.230	31.560	32.020	27.601	1,977,000
2025-01-10	32.090	32.090	31.510	31.640	27.274	1,235,800
2025-01-09	31.820	32.060	31.560	31.950	27.541	1,105,200
2025-01-08	31.810	31.820	31.550	31.690	27.317	1,530,500
2025-01-07	31.660	31.850	31.280	31.820	27.429	2,890,600
2025-01-06	31.490	31.700	31.010	31.580	27.222	1,461,300
2025-01-03	31.410	31.510	30.930	31.000	26.722	1,094,000
2025-01-02	31.590	31.650	31.050	31.420	27.084	1,490,000
2024-12-30	31.550	31.710	31.230	31.590	27.230	2,384,400
2024-12-27	31.870	31.870	31.360	31.550	27.196	1,266,100
2024-12-26	31.300	31.580	31.190	31.490	27.144	1,003,100
2024-12-23	32.510	32.510	31.210	31.300	26.980	2,153,400
2024-12-20	31.720	32.590	31.720	32.510	28.024	3,151,700
2024-12-19	31.720	32.220	31.640	32.000	27.584	1,933,400
2024-12-18	32.000	32.230	31.590	31.690	27.317	1,625,700
2024-12-17	31.790	32.560	31.550	32.170	27.730	1,884,800
2024-12-16	32.180	32.180	31.550	31.610	27.248	2,358,300
2024-12-13	32.010	32.200	31.920	32.000	27.584	1,244,400
2024-12-12	32.640	32.640	31.770	32.130	27.696	1,608,500
2024-12-11	32.300	32.920	31.950	32.650	28.144	1,269,100
2024-12-10	32.060	32.280	31.980	32.250	27.799	1,029,300
2024-12-09	32.280	32.280	31.660	31.940	27.532	1,525,300
2024-12-06	32.300	32.370	31.920	32.030	27.610	1,392,200
2024-12-05	32.230	32.560	32.130	32.280	27.825	1,139,800
2024-12-04	32.400	32.400	32.030	32.090	27.661	900,400
2024-12-03	32.220	32.630	32.100	32.370	27.903	2,465,200
2024-12-02	32.590	32.850	32.020	32.220	27.774	1,804,500
2024-11-29	33.100	33.250	32.490	32.620	28.118	2,678,400
2024-11-28	32.900	33.450	32.590	33.270	28.679	3,413,700
2024-11-27	33.880	33.880	32.560	32.900	28.360	2,850,500
2024-11-26	33.150	33.700	33.050	33.700	29.049	1,108,400
2024-11-25	33.100	33.240	32.950	33.150	28.575	3,042,700
2024-11-22	32.480	33.100	32.480	32.980	28.429	2,671,300
2024-11-21	32.300	32.500	32.210	32.470	27.989	1,962,500
2024-11-19	32.450	32.570	32.170	32.500	28.015	974,400
2024-11-18	32.450	32.460	32.110	32.260	27.808	1,618,200
2024-11-14	32.440	32.600	32.180	32.360	27.894	1,562,500
2024-11-13	32.510	32.780	32.200	32.430	27.955	1,390,900
2024-11-12	32.530	32.530	32.150	32.510	28.024	1,606,800
2024-11-11	32.420	32.520	32.170	32.310	27.851	821,200

← NewerPage 8 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.