Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.010 | 7.200 | 6.970 | 7.020 | 6.249 | 1,132 |
| 2026-01-29 | 7.030 | 7.180 | 6.980 | 7.160 | 6.373 | 186 |
| 2026-01-28 | 7.020 | 7.210 | 6.970 | 7.180 | 6.391 | 244 |
| 2026-01-27 | 7.170 | 7.250 | 6.170 | 6.950 | 6.186 | 8,031 |
| 2026-01-26 | 7.230 | 7.400 | 7.040 | 7.160 | 6.373 | 44 |
| 2026-01-23 | 7.560 | 7.560 | 7.000 | 7.150 | 6.364 | 526 |
| 2026-01-22 | 7.470 | 7.500 | 7.020 | 7.480 | 6.658 | 8,397 |
| 2026-01-21 | 7.490 | 7.490 | 7.000 | 7.470 | 6.649 | 89 |
| 2026-01-20 | 7.510 | 7.510 | 7.490 | 7.500 | 6.676 | 146 |
| 2026-01-19 | 6.920 | 7.580 | 6.920 | 7.440 | 6.623 | 484 |
| 2026-01-16 | 7.600 | 7.600 | 6.780 | 6.780 | 6.035 | 302 |
| 2026-01-15 | 6.980 | 7.600 | 6.840 | 7.600 | 6.765 | 179 |
| 2026-01-14 | 7.360 | 7.600 | 6.910 | 6.910 | 6.151 | 82 |
| 2026-01-13 | 7.450 | 7.450 | 6.760 | 7.360 | 6.551 | 1,927 |
| 2026-01-12 | 7.620 | 7.870 | 6.230 | 7.370 | 6.560 | 8,446 |
| 2026-01-09 | 6.990 | 7.900 | 6.990 | 7.780 | 6.925 | 82 |
| 2026-01-08 | 7.200 | 7.710 | 6.970 | 6.970 | 6.133 | 315 |
| 2026-01-07 | 7.700 | 7.890 | 6.840 | 7.200 | 6.335 | 542 |
| 2026-01-06 | 7.910 | 8.080 | 6.800 | 7.630 | 6.714 | 821 |
| 2026-01-05 | 7.360 | 8.090 | 7.360 | 8.080 | 7.110 | 1,748 |
| 2026-01-02 | 6.190 | 7.490 | 6.190 | 7.370 | 6.485 | 3,078 |
| 2025-12-30 | 6.090 | 6.120 | 6.010 | 6.120 | 5.385 | 739 |
| 2025-12-29 | 6.060 | 6.250 | 5.730 | 5.900 | 5.191 | 753 |
| 2025-12-26 | 5.730 | 6.060 | 5.520 | 6.040 | 5.315 | 460 |
| 2025-12-23 | 5.730 | 5.740 | 5.500 | 5.720 | 5.033 | 1,047 |
| 2025-12-22 | 5.500 | 5.730 | 5.500 | 5.730 | 5.042 | 685 |
| 2025-12-19 | 5.500 | 5.500 | 5.490 | 5.500 | 4.840 | 223 |
| 2025-12-18 | 5.500 | 5.500 | 5.350 | 5.500 | 4.840 | 264 |
| 2025-12-17 | 5.500 | 5.500 | 5.480 | 5.500 | 4.840 | 753 |
| 2025-12-16 | 5.500 | 5.500 | 5.470 | 5.490 | 4.831 | 792 |
| 2025-12-15 | 5.120 | 5.490 | 5.110 | 5.480 | 4.822 | 2,221 |
| 2025-12-12 | 5.460 | 5.600 | 5.010 | 5.060 | 4.452 | 1,522 |
| 2025-12-11 | 5.460 | 5.600 | 5.180 | 5.180 | 4.558 | 1,539 |
| 2025-12-10 | 5.660 | 5.660 | 5.160 | 5.410 | 4.760 | 141 |
| 2025-12-09 | 5.350 | 5.410 | 5.160 | 5.160 | 4.540 | 153 |
| 2025-12-08 | 5.000 | 5.340 | 5.000 | 5.340 | 4.699 | 320 |
| 2025-12-05 | 5.190 | 5.320 | 4.800 | 5.320 | 4.611 | 2,958 |
| 2025-12-04 | 5.180 | 5.370 | 5.040 | 5.170 | 4.481 | 421 |
| 2025-12-03 | 5.240 | 5.240 | 5.100 | 5.180 | 4.489 | 306 |
| 2025-12-02 | 5.130 | 5.330 | 5.060 | 5.180 | 4.489 | 732 |
| 2025-12-01 | 4.750 | 5.140 | 4.750 | 5.080 | 4.403 | 780 |
| 2025-11-28 | 5.130 | 5.260 | 4.690 | 4.690 | 4.065 | 5,719 |
| 2025-11-27 | 4.750 | 5.150 | 4.750 | 5.130 | 4.446 | 1,737 |
| 2025-11-26 | 5.320 | 5.320 | 4.680 | 4.720 | 4.091 | 20,046 |
| 2025-11-25 | 5.100 | 5.370 | 4.950 | 5.330 | 4.619 | 2,339 |
| 2025-11-24 | 5.700 | 5.780 | 4.680 | 4.750 | 4.117 | 12,364 |
| 2025-11-21 | 5.640 | 5.720 | 5.330 | 5.580 | 4.836 | 404 |
| 2025-11-19 | 5.050 | 5.580 | 4.990 | 5.580 | 4.836 | 4,429 |
| 2025-11-18 | 5.000 | 5.150 | 5.000 | 5.040 | 4.368 | 149 |
| 2025-11-17 | 4.630 | 5.090 | 4.630 | 5.000 | 4.333 | 97 |
| 2025-11-14 | 4.920 | 5.100 | 4.600 | 4.600 | 3.987 | 25,895 |
| 2025-11-13 | 4.950 | 4.950 | 4.920 | 4.950 | 4.290 | 1,027 |
| 2025-11-12 | 5.000 | 5.020 | 4.930 | 4.950 | 4.290 | 1,954 |
| 2025-11-11 | 5.490 | 5.590 | 4.910 | 4.980 | 4.316 | 1,800 |
| 2025-11-10 | 5.500 | 5.500 | 4.900 | 5.250 | 4.550 | 1,807 |
| 2025-11-07 | 4.610 | 5.480 | 4.600 | 5.480 | 4.680 | 1,515 |
| 2025-11-06 | 4.750 | 4.750 | 4.510 | 4.730 | 4.040 | 6,197 |
| 2025-11-05 | 5.300 | 5.640 | 4.500 | 4.730 | 4.040 | 18,071 |
| 2025-11-04 | 5.640 | 5.640 | 5.300 | 5.300 | 4.526 | 927 |
| 2025-11-03 | 5.680 | 5.680 | 5.300 | 5.400 | 4.612 | 5,184 |
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.