Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.660 | 5.670 | 5.620 | 5.670 | 4.842 | 77 |
| 2025-10-30 | 5.580 | 5.690 | 5.540 | 5.540 | 4.731 | 39 |
| 2025-10-29 | 5.790 | 5.790 | 5.310 | 5.330 | 4.552 | 3,491 |
| 2025-10-28 | 5.400 | 5.790 | 5.400 | 5.640 | 4.817 | 14 |
| 2025-10-27 | 5.800 | 5.800 | 5.360 | 5.400 | 4.612 | 1,633 |
| 2025-10-24 | 5.800 | 5.800 | 5.700 | 5.790 | 4.945 | 258 |
| 2025-10-23 | 5.600 | 5.800 | 5.430 | 5.780 | 4.936 | 396 |
| 2025-10-22 | 5.680 | 5.680 | 5.280 | 5.600 | 4.783 | 92 |
| 2025-10-21 | 5.490 | 5.590 | 5.350 | 5.460 | 4.663 | 129 |
← NewerPage 5 of 5 · 249 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.