CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	32.400	32.550	32.020	32.370	27.903	1,364,900
2024-11-07	32.510	33.000	32.260	32.350	27.886	1,054,000
2024-11-06	32.520	32.760	32.320	32.560	28.067	1,153,900
2024-11-05	32.690	32.980	32.620	32.870	28.334	684,300
2024-11-04	32.690	33.080	32.610	32.900	28.360	1,152,000
2024-11-01	32.750	32.880	32.420	32.420	27.946	1,040,300
2024-10-31	32.650	33.140	32.650	32.770	28.248	1,544,000
2024-10-30	32.570	32.900	32.500	32.740	28.222	1,152,300
2024-10-29	33.070	33.070	32.500	32.550	28.058	1,234,700
2024-10-28	32.980	33.090	32.840	32.930	28.386	844,100
2024-10-25	33.100	33.100	32.650	32.710	28.196	2,419,100
2024-10-24	32.920	33.040	32.620	33.040	28.480	939,200
2024-10-23	32.610	32.900	32.550	32.810	28.282	1,743,700
2024-10-22	32.600	32.860	32.400	32.730	28.213	4,356,100
2024-10-21	32.590	32.840	32.440	32.700	28.187	812,300
2024-10-18	32.850	32.890	32.550	32.600	28.101	1,494,500
2024-10-17	32.920	32.950	32.470	32.710	28.196	990,800
2024-10-16	32.920	32.920	32.600	32.870	28.334	2,676,300
2024-10-15	32.830	32.940	32.550	32.770	28.248	1,701,900
2024-10-14	32.540	32.850	32.430	32.670	28.161	1,050,000
2024-10-11	32.660	32.820	32.400	32.520	28.032	1,672,900
2024-10-10	32.880	32.960	32.500	32.650	28.144	1,522,000
2024-10-09	33.910	34.090	32.880	32.880	28.342	5,312,000
2024-10-08	34.140	34.260	34.040	34.040	29.342	4,304,500
2024-10-07	34.130	34.280	33.940	34.000	29.308	1,144,700
2024-10-04	33.520	34.010	33.520	34.010	29.317	3,461,500
2024-10-03	33.770	33.940	33.440	33.810	29.144	4,322,800
2024-10-02	34.010	34.450	33.950	33.950	29.265	1,367,800
2024-10-01	33.930	34.200	33.620	33.860	29.187	3,395,200
2024-09-30	33.820	34.170	33.640	33.930	29.248	2,270,500
2024-09-27	33.440	33.860	33.440	33.760	29.101	2,837,200
2024-09-26	33.410	33.590	33.160	33.420	28.808	2,471,600
2024-09-25	33.240	33.430	33.040	33.210	28.627	3,891,600
2024-09-24	33.500	33.530	32.860	33.240	28.653	1,660,600
2024-09-23	33.500	33.540	33.010	33.340	28.739	995,500
2024-09-20	33.470	33.570	33.150	33.380	28.773	1,903,700
2024-09-19	33.780	33.860	33.420	33.470	28.851	1,142,200
2024-09-18	34.010	34.250	33.750	33.750	29.092	609,300
2024-09-17	34.250	34.250	33.760	34.020	29.325	1,653,300
2024-09-16	34.040	34.310	33.940	34.260	29.532	2,451,500
2024-09-13	33.810	34.430	33.810	34.000	29.308	1,701,100
2024-09-12	33.940	34.260	33.810	33.810	29.144	778,800
2024-09-11	34.610	34.610	33.920	34.070	29.368	1,242,000
2024-09-10	34.470	34.590	34.190	34.250	29.523	941,100
2024-09-09	34.720	34.850	34.450	34.470	29.713	1,037,500
2024-09-06	34.750	34.910	34.600	34.650	29.868	2,117,800
2024-09-05	34.370	35.140	34.350	34.740	29.946	1,763,700
2024-09-04	33.750	34.590	33.710	34.370	29.627	1,552,800
2024-09-03	33.250	33.760	33.160	33.540	28.911	2,464,600
2024-09-02	33.530	33.710	33.190	33.220	28.636	1,553,900
2024-08-30	32.870	34.090	32.600	34.090	29.385	4,464,500
2024-08-29	33.100	33.140	32.560	32.860	28.325	1,170,800
2024-08-28	32.900	33.150	32.550	33.040	28.480	1,464,100
2024-08-27	33.900	33.940	32.910	32.910	28.368	1,509,900
2024-08-26	33.780	33.970	33.590	33.830	29.161	1,432,700
2024-08-23	33.780	34.170	33.620	33.770	29.110	1,361,700
2024-08-22	33.700	33.900	33.470	33.660	29.015	1,658,800
2024-08-21	33.250	33.720	33.250	33.600	28.963	1,130,200
2024-08-20	33.270	33.620	33.200	33.250	28.661	1,123,000
2024-08-19	33.550	33.660	33.020	33.200	28.618	2,797,900

← NewerPage 9 of 21 · 1,245 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.