CPFL Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.720	50.180	48.870	49.360	49.360	4,371,300
2026-10-15	49.950	50.720	49.460	49.670	49.670	1,618,400
2026-10-14	50.380	51.080	49.610	50.830	50.830	1,865,300
2026-10-13	51.990	52.360	50.550	50.600	50.600	2,103,100
2026-10-09	50.790	52.920	50.740	52.650	52.650	2,251,700
2026-10-08	50.010	50.790	49.620	50.360	50.360	3,554,600
2026-10-07	49.900	50.680	49.630	50.090	50.090	1,731,500
2026-10-06	50.370	50.560	49.350	49.950	49.950	2,978,400
2026-10-05	50.580	52.300	50.040	50.040	50.040	3,513,800
2026-10-02	47.510	48.280	46.360	48.090	48.090	2,277,900
2026-10-01	45.980	46.660	45.460	46.560	46.560	1,807,600
2026-09-30	45.250	46.090	44.960	45.510	45.510	1,957,700
2026-09-29	43.800	44.820	43.530	44.500	44.500	1,729,500
2026-09-28	44.140	44.190	43.470	43.900	43.900	1,554,000
2026-09-25	44.480	44.750	44.260	44.300	44.300	968,600
2026-09-24	45.200	45.360	44.470	44.480	44.480	1,373,200
2026-09-23	45.500	45.870	44.940	45.060	45.060	2,308,200
2026-09-22	45.100	46.040	44.830	45.790	45.790	1,698,700
2026-09-21	45.450	45.800	45.080	45.230	45.230	1,369,700
2026-09-18	45.100	45.450	44.630	45.450	45.450	2,043,000
2026-09-17	45.640	45.760	44.320	45.170	45.170	2,157,800
2026-09-16	44.740	45.560	44.660	45.140	45.140	1,772,000
2026-09-15	44.720	45.190	43.920	44.720	44.720	2,129,700
2026-09-14	45.200	45.240	44.230	44.730	44.730	3,978,400
2026-09-11	46.330	46.410	45.350	45.540	45.540	1,529,700
2026-09-10	45.990	46.500	45.510	46.440	46.440	2,795,700
2026-09-09	47.040	47.240	45.500	46.000	46.000	2,318,500
2026-09-08	47.520	47.770	45.900	47.320	47.320	2,118,800
2026-09-04	46.720	47.390	46.060	46.830	46.830	1,148,100
2026-09-03	46.810	47.670	46.730	46.730	46.730	1,529,000
2026-09-02	45.460	46.650	45.080	46.080	46.080	3,107,900
2026-09-01	44.940	45.810	44.290	45.010	45.010	1,467,100
2026-08-31	45.000	45.480	44.490	44.540	44.540	2,279,700
2026-08-28	44.390	44.830	44.080	44.800	44.800	1,158,100
2026-08-27	44.460	44.590	43.890	44.060	44.060	1,286,000
2026-08-26	44.300	45.080	44.240	44.550	44.550	1,034,900
2026-08-25	42.860	44.990	42.860	44.240	44.240	1,916,300
2026-08-24	42.050	43.210	41.760	42.850	42.850	1,090,700
2026-08-21	42.540	43.160	42.320	42.320	42.320	1,010,800
2026-08-20	42.110	42.950	41.980	42.250	42.250	1,254,200
2026-08-19	41.750	42.560	41.710	42.290	42.290	1,375,800
2026-08-18	40.990	41.630	40.930	41.180	41.180	1,468,000
2026-08-17	41.200	41.530	40.760	40.990	40.990	2,479,700
2026-08-14	43.270	43.310	40.240	41.290	41.290	5,172,500
2026-08-13	43.390	43.650	42.830	43.230	43.230	2,255,600
2026-08-12	43.850	43.870	43.030	43.110	43.110	1,200,700
2026-08-11	44.380	44.580	43.240	43.650	43.650	1,221,200
2026-08-10	44.690	44.900	43.960	44.400	44.400	1,283,000
2026-08-07	45.510	45.630	44.510	44.800	44.800	885,300
2026-08-06	45.800	46.300	45.520	45.850	45.850	936,800
2026-08-05	46.640	47.050	46.060	46.090	46.090	1,081,500
2026-08-04	46.590	47.070	46.180	46.350	46.350	782,900
2026-08-03	46.320	46.750	45.100	46.110	46.110	2,413,200
2026-07-31	46.560	46.640	45.900	46.140	46.140	799,700
2026-07-30	45.050	46.090	45.050	46.090	46.090	751,000
2026-07-29	45.970	45.970	44.650	44.790	44.790	1,687,000
2026-07-28	45.720	46.220	45.530	45.960	45.960	1,414,500
2026-07-27	45.160	45.440	44.430	44.750	44.750	1,592,000
2026-07-24	45.970	46.360	44.990	45.090	45.090	1,052,300
2026-07-23	46.430	46.640	46.020	46.220	46.220	920,400

Page 1 of 5 · 247 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.