Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.940 | 7.090 | 5.600 | 5.630 | 4.679 | 4,853 |
| 2025-08-06 | 5.450 | 5.940 | 5.420 | 5.880 | 4.886 | 1,001 |
| 2025-08-05 | 5.680 | 5.700 | 5.550 | 5.700 | 4.737 | 163 |
| 2025-08-04 | 5.440 | 5.440 | 5.210 | 5.440 | 4.521 | 1,900 |
| 2025-08-01 | 5.420 | 5.840 | 5.420 | 5.500 | 4.571 | 236 |
| 2025-07-31 | 5.130 | 5.420 | 5.100 | 5.370 | 4.463 | 687 |
| 2025-07-30 | 5.080 | 5.230 | 5.010 | 5.080 | 4.222 | 3,917 |
| 2025-07-29 | 5.970 | 5.970 | 5.070 | 5.080 | 4.222 | 14,643 |
| 2025-07-28 | 5.970 | 5.970 | 5.900 | 5.970 | 4.961 | 10 |
| 2025-07-25 | 5.950 | 5.950 | 5.850 | 5.950 | 4.945 | 102 |
| 2025-07-24 | 5.920 | 5.950 | 5.920 | 5.950 | 4.945 | 47 |
| 2025-07-23 | 5.440 | 5.970 | 5.440 | 5.950 | 4.945 | 179 |
| 2025-07-22 | 5.790 | 5.850 | 5.380 | 5.850 | 4.861 | 2,284 |
| 2025-07-21 | 5.830 | 6.050 | 5.500 | 5.790 | 4.812 | 2,611 |
| 2025-07-18 | 5.930 | 5.930 | 5.800 | 5.900 | 4.903 | 602 |
| 2025-07-17 | 5.940 | 5.940 | 5.810 | 5.930 | 4.928 | 113 |
| 2025-07-16 | 5.530 | 5.940 | 5.370 | 5.940 | 4.936 | 2,387 |
| 2025-07-15 | 6.030 | 6.030 | 5.500 | 5.870 | 4.878 | 2,676 |
| 2025-07-14 | 6.040 | 6.040 | 5.700 | 6.040 | 5.019 | 145 |
| 2025-07-11 | 6.050 | 6.050 | 5.800 | 6.050 | 5.028 | 983 |
| 2025-07-10 | 5.850 | 6.050 | 5.850 | 6.040 | 5.019 | 4 |
| 2025-07-09 | 6.050 | 6.050 | 6.050 | 6.050 | 5.028 | 5 |
| 2025-07-08 | 5.920 | 6.050 | 5.860 | 6.050 | 5.028 | 1,006 |
| 2025-07-07 | 6.050 | 6.050 | 6.050 | 6.050 | 5.028 | 23 |
| 2025-07-04 | 6.050 | 6.050 | 6.050 | 6.050 | 5.028 | 66 |
| 2025-07-03 | 6.050 | 6.050 | 5.840 | 6.050 | 5.028 | 56 |
| 2025-07-02 | 6.220 | 6.220 | 6.050 | 6.050 | 5.028 | 911 |
| 2025-07-01 | 6.350 | 6.350 | 6.350 | 6.350 | 5.277 | 34 |
| 2025-06-30 | 6.350 | 6.350 | 6.350 | 6.350 | 5.277 | 324 |
| 2025-06-27 | 6.220 | 6.350 | 6.210 | 6.300 | 5.235 | 200 |
| 2025-06-26 | 6.350 | 6.350 | 6.350 | 6.350 | 5.277 | 184 |
| 2025-06-25 | 6.060 | 6.350 | 6.060 | 6.350 | 5.277 | 391 |
| 2025-06-24 | 6.340 | 6.350 | 6.300 | 6.350 | 5.277 | 2,038 |
| 2025-06-23 | 6.340 | 6.340 | 5.890 | 6.340 | 5.269 | 94 |
| 2025-06-20 | 6.120 | 6.350 | 5.810 | 6.250 | 5.194 | 2,625 |
| 2025-06-18 | 6.190 | 6.340 | 5.520 | 6.040 | 5.019 | 2,732 |
| 2025-06-17 | 6.190 | 6.340 | 5.750 | 5.760 | 4.787 | 6,699 |
| 2025-06-16 | 6.610 | 6.610 | 6.020 | 6.150 | 5.111 | 1,327 |
| 2025-06-13 | 6.340 | 6.620 | 6.340 | 6.610 | 5.493 | 1,503 |
| 2025-06-12 | 6.690 | 6.690 | 6.350 | 6.620 | 5.501 | 1,123 |
| 2025-06-11 | 6.920 | 6.970 | 6.680 | 6.690 | 5.560 | 549 |
| 2025-06-10 | 6.840 | 6.840 | 6.820 | 6.820 | 5.668 | 18 |
| 2025-06-09 | 6.940 | 6.940 | 6.820 | 6.940 | 5.767 | 174 |
| 2025-06-06 | 6.920 | 6.940 | 6.760 | 6.920 | 5.751 | 339 |
| 2025-06-05 | 6.920 | 6.920 | 6.750 | 6.910 | 5.742 | 223 |
| 2025-06-04 | 6.740 | 6.920 | 6.740 | 6.850 | 5.692 | 230 |
| 2025-06-03 | 6.990 | 6.990 | 6.850 | 6.850 | 5.692 | 152 |
| 2025-06-02 | 6.990 | 6.990 | 6.980 | 6.990 | 5.809 | 20 |
| 2025-05-30 | 6.890 | 7.000 | 6.660 | 6.990 | 5.809 | 1,074 |
| 2025-05-29 | 7.040 | 7.040 | 6.900 | 7.040 | 5.850 | 62 |
| 2025-05-28 | 6.840 | 7.040 | 6.840 | 7.040 | 5.850 | 12 |
| 2025-05-27 | 7.020 | 7.040 | 6.770 | 6.840 | 5.684 | 1,283 |
| 2025-05-26 | 7.030 | 7.030 | 6.910 | 7.010 | 5.825 | 1,610 |
| 2025-05-23 | 7.030 | 7.030 | 6.910 | 7.030 | 5.842 | 1,053 |
| 2025-05-22 | 7.030 | 7.030 | 6.910 | 6.930 | 5.759 | 292 |
| 2025-05-21 | 7.040 | 7.040 | 6.910 | 7.030 | 5.842 | 2,255 |
| 2025-05-20 | 7.010 | 7.040 | 7.010 | 7.040 | 5.850 | 12 |
| 2025-05-19 | 6.800 | 7.040 | 6.800 | 7.040 | 5.850 | 1,008 |
| 2025-05-16 | 7.010 | 7.040 | 6.850 | 7.040 | 5.850 | 214 |
| 2025-05-15 | 6.990 | 7.040 | 6.740 | 7.040 | 5.850 | 117 |
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.