Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10.220 | 10.300 | 10.060 | 10.200 | 8.246 | 587 |
| 2024-08-20 | 10.200 | 10.300 | 10.200 | 10.250 | 8.286 | 514 |
| 2024-08-19 | 10.020 | 10.280 | 10.010 | 10.020 | 8.100 | 307 |
| 2024-08-16 | 8.940 | 10.250 | 8.900 | 10.020 | 8.100 | 3,599 |
| 2024-08-15 | 9.980 | 10.250 | 8.990 | 8.990 | 7.268 | 8,417 |
| 2024-08-14 | 10.300 | 10.300 | 7.910 | 10.300 | 8.327 | 12,795 |
| 2024-08-13 | 10.300 | 10.300 | 10.020 | 10.290 | 8.319 | 1,155 |
| 2024-08-12 | 10.000 | 11.550 | 10.000 | 10.300 | 8.327 | 921 |
| 2024-08-09 | 12.000 | 12.000 | 10.000 | 10.000 | 8.084 | 4,978 |
| 2024-08-08 | 10.520 | 12.000 | 10.520 | 12.000 | 9.701 | 5,450 |
| 2024-08-07 | 10.360 | 10.380 | 10.360 | 10.380 | 8.391 | 100,001 |
← NewerPage 10 of 10 · 551 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.0800 BRL |
| 2026-09-09 | 0.0800 BRL |
| 2026-08-10 | 0.0800 BRL |
| 2026-07-08 | 0.0800 BRL |
| 2026-06-09 | 0.0800 BRL |
| 2026-05-08 | 0.0800 BRL |
| 2026-04-08 | 0.0800 BRL |
| 2026-03-09 | 0.0800 BRL |
| 2026-02-09 | 0.0800 BRL |
| 2026-01-09 | 0.0800 BRL |
| 2025-12-08 | 0.0800 BRL |
| 2025-11-10 | 0.0800 BRL |
| 2025-10-08 | 0.0650 BRL |
| 2025-09-08 | 0.0500 BRL |
| 2025-08-08 | 0.0400 BRL |
| 2025-03-12 | 0.0210 BRL |
| 2024-12-09 | 0.0700 BRL |
| 2024-11-12 | 0.0950 BRL |
| 2024-10-08 | 0.0700 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.