Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.220 | 6.600 | 6.220 | 6.240 | 5.750 | 406 |
| 2026-04-28 | 6.600 | 6.600 | 6.080 | 6.130 | 5.649 | 665 |
| 2026-04-27 | 6.100 | 6.590 | 5.990 | 6.540 | 6.027 | 485 |
| 2026-04-24 | 6.410 | 6.410 | 5.990 | 5.990 | 5.520 | 6,045 |
| 2026-04-23 | 6.400 | 6.410 | 6.400 | 6.410 | 5.907 | 507 |
| 2026-04-22 | 6.450 | 6.590 | 6.170 | 6.390 | 5.888 | 3,368 |
| 2026-04-20 | 6.540 | 6.550 | 6.400 | 6.400 | 5.898 | 2,269 |
| 2026-04-17 | 6.500 | 6.600 | 6.500 | 6.500 | 5.990 | 1,206 |
| 2026-04-16 | 6.600 | 6.600 | 6.500 | 6.500 | 5.990 | 169 |
| 2026-04-15 | 6.580 | 6.600 | 6.580 | 6.600 | 6.082 | 1,234 |
| 2026-04-14 | 6.600 | 6.600 | 6.410 | 6.480 | 5.971 | 558 |
| 2026-04-13 | 6.790 | 6.790 | 6.230 | 6.600 | 6.082 | 1,915 |
| 2026-04-10 | 6.720 | 6.850 | 6.720 | 6.790 | 6.257 | 210 |
| 2026-04-09 | 6.860 | 6.860 | 6.700 | 6.700 | 6.174 | 244 |
| 2026-04-08 | 6.900 | 6.900 | 6.670 | 6.790 | 6.257 | 218 |
| 2026-04-07 | 6.960 | 6.960 | 6.660 | 6.900 | 6.285 | 96 |
| 2026-04-06 | 6.800 | 6.930 | 6.570 | 6.930 | 6.312 | 1,956 |
| 2026-04-02 | 6.870 | 6.870 | 6.730 | 6.730 | 6.130 | 3,310 |
| 2026-04-01 | 6.870 | 6.870 | 6.740 | 6.850 | 6.239 | 16 |
| 2026-03-31 | 6.870 | 6.870 | 6.790 | 6.870 | 6.257 | 212 |
| 2026-03-30 | 6.740 | 6.870 | 6.740 | 6.870 | 6.257 | 385 |
| 2026-03-27 | 6.780 | 6.960 | 6.500 | 6.880 | 6.266 | 5,249 |
| 2026-03-26 | 6.890 | 6.970 | 6.890 | 6.920 | 6.303 | 173 |
| 2026-03-25 | 6.980 | 7.000 | 6.820 | 6.920 | 6.303 | 1,009 |
| 2026-03-24 | 7.000 | 7.000 | 6.920 | 6.920 | 6.303 | 276 |
| 2026-03-23 | 7.000 | 7.050 | 6.880 | 7.000 | 6.376 | 359 |
| 2026-03-20 | 6.820 | 7.100 | 6.810 | 6.990 | 6.367 | 477 |
| 2026-03-19 | 6.820 | 6.930 | 6.750 | 6.750 | 6.148 | 1,821 |
| 2026-03-18 | 7.060 | 7.060 | 6.810 | 6.810 | 6.203 | 1,426 |
| 2026-03-17 | 7.110 | 7.110 | 6.930 | 7.080 | 6.449 | 188 |
| 2026-03-16 | 6.910 | 7.100 | 6.800 | 7.070 | 6.440 | 282 |
| 2026-03-13 | 6.870 | 7.090 | 6.870 | 6.910 | 6.294 | 380 |
| 2026-03-12 | 6.840 | 7.140 | 6.840 | 6.920 | 6.303 | 597 |
| 2026-03-11 | 7.140 | 7.140 | 6.910 | 6.910 | 6.294 | 322 |
| 2026-03-10 | 7.010 | 7.150 | 6.900 | 6.910 | 6.294 | 46 |
| 2026-03-09 | 6.860 | 6.940 | 6.730 | 6.900 | 6.285 | 1,420 |
| 2026-03-06 | 7.200 | 7.200 | 7.000 | 7.000 | 6.303 | 114 |
| 2026-03-05 | 7.200 | 7.200 | 6.730 | 7.180 | 6.465 | 129 |
| 2026-03-04 | 7.240 | 7.240 | 7.200 | 7.200 | 6.483 | 3,011 |
| 2026-03-03 | 6.910 | 7.020 | 6.700 | 7.020 | 6.321 | 525 |
| 2026-03-02 | 7.110 | 7.300 | 6.600 | 6.820 | 6.141 | 6,677 |
| 2026-02-27 | 7.390 | 7.390 | 7.110 | 7.110 | 6.402 | 473 |
| 2026-02-26 | 7.470 | 7.470 | 7.120 | 7.130 | 6.420 | 979 |
| 2026-02-25 | 7.160 | 7.470 | 7.080 | 7.470 | 6.726 | 355 |
| 2026-02-24 | 7.060 | 7.460 | 7.060 | 7.080 | 6.375 | 1,086 |
| 2026-02-23 | 7.350 | 7.350 | 7.120 | 7.120 | 6.411 | 120 |
| 2026-02-20 | 7.330 | 7.350 | 7.280 | 7.350 | 6.618 | 42 |
| 2026-02-19 | 7.350 | 7.650 | 7.280 | 7.280 | 6.555 | 296 |
| 2026-02-18 | 7.680 | 7.680 | 7.100 | 7.430 | 6.690 | 405 |
| 2026-02-13 | 7.270 | 7.990 | 7.010 | 7.700 | 6.933 | 9,394 |
| 2026-02-12 | 7.090 | 7.270 | 7.090 | 7.270 | 6.546 | 225 |
| 2026-02-11 | 7.070 | 7.240 | 6.880 | 7.220 | 6.501 | 2,183 |
| 2026-02-10 | 6.980 | 7.070 | 6.900 | 7.070 | 6.366 | 78 |
| 2026-02-09 | 7.070 | 7.290 | 6.860 | 6.880 | 6.195 | 309 |
| 2026-02-06 | 7.250 | 7.250 | 7.000 | 7.000 | 6.231 | 434 |
| 2026-02-05 | 7.120 | 7.300 | 6.780 | 7.250 | 6.453 | 359 |
| 2026-02-04 | 7.120 | 7.120 | 7.120 | 7.120 | 6.338 | 272 |
| 2026-02-03 | 7.000 | 7.300 | 6.740 | 6.780 | 6.035 | 862 |
| 2026-02-02 | 7.100 | 7.340 | 6.970 | 7.000 | 6.231 | 608 |
| 2026-01-30 | 7.010 | 7.200 | 6.970 | 7.020 | 6.249 | 1,132 |
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.