Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.820 | 6.170 | 5.300 | 5.450 | 5.234 | 26,817 |
| 2026-07-23 | 5.880 | 5.880 | 5.760 | 5.760 | 5.532 | 516 |
| 2026-07-22 | 5.760 | 5.860 | 5.680 | 5.830 | 5.599 | 2,296 |
| 2026-07-21 | 5.560 | 5.850 | 5.510 | 5.700 | 5.474 | 1,769 |
| 2026-07-20 | 5.560 | 5.850 | 5.560 | 5.680 | 5.455 | 1,283 |
| 2026-07-17 | 6.000 | 6.000 | 5.620 | 5.670 | 5.446 | 4,610 |
| 2026-07-16 | 5.800 | 5.950 | 5.720 | 5.940 | 5.705 | 1,623 |
| 2026-07-15 | 5.590 | 5.790 | 5.520 | 5.720 | 5.494 | 1,754 |
| 2026-07-14 | 5.560 | 5.740 | 5.510 | 5.530 | 5.311 | 597 |
| 2026-07-13 | 5.650 | 5.750 | 5.500 | 5.590 | 5.369 | 2,777 |
| 2026-07-10 | 5.800 | 5.800 | 5.600 | 5.600 | 5.378 | 2,867 |
| 2026-07-09 | 5.560 | 5.900 | 5.560 | 5.780 | 5.551 | 376 |
| 2026-07-08 | 5.400 | 5.800 | 5.400 | 5.500 | 5.282 | 2,256 |
| 2026-07-07 | 6.040 | 6.180 | 5.100 | 5.320 | 5.033 | 30,563 |
| 2026-07-06 | 6.180 | 6.180 | 5.800 | 5.980 | 5.657 | 716 |
| 2026-07-03 | 5.780 | 6.170 | 5.780 | 6.120 | 5.789 | 134 |
| 2026-07-02 | 6.180 | 6.180 | 5.780 | 5.780 | 5.468 | 2,283 |
| 2026-07-01 | 5.870 | 6.170 | 5.870 | 6.150 | 5.818 | 307 |
| 2026-06-30 | 6.150 | 6.150 | 5.970 | 5.990 | 5.666 | 999 |
| 2026-06-29 | 5.960 | 6.150 | 5.940 | 6.080 | 5.752 | 170 |
| 2026-06-26 | 6.000 | 6.170 | 5.900 | 5.900 | 5.581 | 572 |
| 2026-06-25 | 5.840 | 5.950 | 5.830 | 5.950 | 5.629 | 383 |
| 2026-06-24 | 5.840 | 5.960 | 5.840 | 5.960 | 5.638 | 63 |
| 2026-06-23 | 5.860 | 6.100 | 5.600 | 5.960 | 5.638 | 5,231 |
| 2026-06-22 | 6.170 | 6.170 | 5.800 | 5.800 | 5.487 | 1,720 |
| 2026-06-19 | 5.860 | 6.170 | 5.800 | 6.100 | 5.770 | 84 |
| 2026-06-18 | 6.040 | 6.180 | 5.690 | 5.800 | 5.487 | 226 |
| 2026-06-17 | 6.000 | 6.110 | 5.980 | 5.980 | 5.657 | 838 |
| 2026-06-16 | 6.040 | 6.180 | 5.620 | 6.130 | 5.799 | 4,135 |
| 2026-06-15 | 5.710 | 5.990 | 5.710 | 5.980 | 5.657 | 1,571 |
| 2026-06-12 | 5.650 | 5.650 | 5.400 | 5.650 | 5.345 | 6,364 |
| 2026-06-11 | 5.620 | 5.890 | 5.590 | 5.650 | 5.345 | 1,902 |
| 2026-06-10 | 5.850 | 5.990 | 5.660 | 5.720 | 5.411 | 371 |
| 2026-06-09 | 5.930 | 6.000 | 5.930 | 5.970 | 5.647 | 960 |
| 2026-06-08 | 6.180 | 6.180 | 5.480 | 5.930 | 5.534 | 20,660 |
| 2026-06-05 | 6.230 | 6.230 | 6.080 | 6.180 | 5.767 | 433 |
| 2026-06-03 | 6.010 | 6.230 | 6.010 | 6.180 | 5.767 | 452 |
| 2026-06-02 | 6.230 | 6.230 | 5.930 | 5.950 | 5.553 | 4,425 |
| 2026-06-01 | 6.230 | 6.230 | 6.170 | 6.230 | 5.814 | 311 |
| 2026-05-29 | 6.150 | 6.230 | 6.060 | 6.230 | 5.814 | 1,167 |
| 2026-05-28 | 6.150 | 6.150 | 6.030 | 6.040 | 5.637 | 519 |
| 2026-05-27 | 6.040 | 6.220 | 6.000 | 6.000 | 5.599 | 3,073 |
| 2026-05-26 | 6.230 | 6.230 | 6.080 | 6.080 | 5.674 | 3,617 |
| 2026-05-25 | 6.230 | 6.230 | 6.120 | 6.230 | 5.814 | 349 |
| 2026-05-22 | 6.230 | 6.230 | 6.100 | 6.100 | 5.693 | 2,208 |
| 2026-05-21 | 6.140 | 6.230 | 6.130 | 6.220 | 5.805 | 440 |
| 2026-05-20 | 6.150 | 6.230 | 6.120 | 6.230 | 5.814 | 1,258 |
| 2026-05-19 | 6.170 | 6.230 | 6.110 | 6.110 | 5.702 | 1,115 |
| 2026-05-18 | 6.240 | 6.240 | 5.930 | 6.180 | 5.767 | 979 |
| 2026-05-15 | 6.240 | 6.240 | 6.200 | 6.220 | 5.805 | 231 |
| 2026-05-14 | 6.200 | 6.240 | 6.030 | 6.200 | 5.786 | 518 |
| 2026-05-13 | 6.250 | 6.250 | 5.980 | 6.200 | 5.786 | 528 |
| 2026-05-12 | 6.430 | 6.430 | 5.910 | 6.250 | 5.833 | 2,092 |
| 2026-05-11 | 6.450 | 6.450 | 6.210 | 6.390 | 5.963 | 261 |
| 2026-05-08 | 6.300 | 6.490 | 6.200 | 6.390 | 5.963 | 1,064 |
| 2026-05-07 | 6.250 | 6.390 | 6.250 | 6.380 | 5.879 | 255 |
| 2026-05-06 | 6.250 | 6.390 | 6.250 | 6.250 | 5.759 | 536 |
| 2026-05-05 | 6.400 | 6.400 | 6.250 | 6.250 | 5.759 | 133 |
| 2026-05-04 | 6.400 | 6.400 | 6.260 | 6.300 | 5.806 | 616 |
| 2026-04-30 | 6.280 | 6.540 | 6.260 | 6.400 | 5.898 | 107 |
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.