Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.040 | 7.040 | 6.700 | 7.040 | 5.850 | 463 |
| 2025-05-13 | 7.030 | 7.040 | 7.030 | 7.040 | 5.850 | 76 |
| 2025-05-12 | 7.030 | 7.040 | 7.000 | 7.040 | 5.850 | 88 |
| 2025-05-09 | 7.020 | 7.040 | 6.750 | 7.040 | 5.850 | 296 |
| 2025-05-08 | 7.190 | 7.190 | 7.040 | 7.040 | 5.850 | 92 |
| 2025-05-07 | 7.160 | 7.190 | 7.160 | 7.180 | 5.967 | 37 |
| 2025-05-06 | 7.100 | 7.190 | 7.000 | 7.180 | 5.967 | 475 |
| 2025-05-05 | 7.190 | 7.190 | 7.000 | 7.150 | 5.942 | 630 |
| 2025-05-02 | 7.130 | 7.190 | 6.620 | 7.150 | 5.942 | 158 |
| 2025-04-30 | 7.110 | 7.110 | 6.790 | 7.110 | 5.909 | 350 |
| 2025-04-29 | 6.830 | 7.110 | 6.760 | 7.110 | 5.909 | 69 |
| 2025-04-28 | 7.160 | 7.160 | 6.840 | 7.110 | 5.909 | 240 |
| 2025-04-25 | 7.180 | 7.180 | 6.990 | 7.150 | 5.942 | 89 |
| 2025-04-24 | 7.000 | 7.180 | 7.000 | 7.180 | 5.967 | 77 |
| 2025-04-23 | 7.180 | 7.190 | 6.910 | 7.180 | 5.967 | 167 |
| 2025-04-22 | 7.190 | 7.190 | 7.170 | 7.170 | 5.958 | 166 |
| 2025-04-17 | 7.190 | 7.190 | 6.930 | 7.180 | 5.967 | 16 |
| 2025-04-16 | 7.190 | 7.190 | 7.000 | 7.180 | 5.967 | 167 |
| 2025-04-15 | 7.140 | 7.140 | 7.140 | 7.140 | 5.933 | 19 |
| 2025-04-14 | 7.180 | 7.180 | 7.140 | 7.140 | 5.933 | 2,336 |
| 2025-04-11 | 7.190 | 7.190 | 6.910 | 7.180 | 5.967 | 15 |
| 2025-04-10 | 7.180 | 7.180 | 6.760 | 7.180 | 5.967 | 9 |
| 2025-04-09 | 7.190 | 7.190 | 6.760 | 7.180 | 5.967 | 35 |
| 2025-04-08 | 7.150 | 7.190 | 7.020 | 7.180 | 5.967 | 1,714 |
| 2025-04-07 | 7.190 | 7.190 | 7.190 | 7.190 | 5.975 | 1 |
| 2025-04-04 | 7.100 | 7.190 | 7.000 | 7.190 | 5.975 | 4,540 |
| 2025-04-03 | 7.350 | 7.350 | 7.010 | 7.100 | 5.900 | 1,743 |
| 2025-04-02 | 7.170 | 7.500 | 7.160 | 7.350 | 6.108 | 1,007 |
| 2025-04-01 | 7.480 | 7.500 | 7.480 | 7.500 | 6.233 | 145 |
| 2025-03-31 | 7.250 | 7.470 | 7.000 | 7.150 | 5.942 | 2,496 |
| 2025-03-28 | 6.760 | 7.250 | 6.550 | 7.250 | 6.025 | 3,147 |
| 2025-03-27 | 7.250 | 7.250 | 6.760 | 7.000 | 5.817 | 237 |
| 2025-03-26 | 7.250 | 7.250 | 7.250 | 7.250 | 6.025 | 171 |
| 2025-03-25 | 6.790 | 7.250 | 6.740 | 7.250 | 6.025 | 1,796 |
| 2025-03-24 | 7.210 | 7.240 | 6.780 | 7.000 | 5.817 | 3,249 |
| 2025-03-21 | 7.250 | 7.250 | 6.770 | 6.770 | 5.626 | 1,583 |
| 2025-03-20 | 7.050 | 7.490 | 7.050 | 7.250 | 6.025 | 950 |
| 2025-03-19 | 7.490 | 7.490 | 7.000 | 7.240 | 6.017 | 201 |
| 2025-03-18 | 7.500 | 7.900 | 7.250 | 7.450 | 6.191 | 97 |
| 2025-03-17 | 7.790 | 7.960 | 7.000 | 7.480 | 6.216 | 308 |
| 2025-03-14 | 7.100 | 7.700 | 6.790 | 7.700 | 6.399 | 6,587 |
| 2025-03-13 | 6.830 | 7.850 | 6.680 | 6.790 | 5.643 | 115 |
| 2025-03-12 | 6.250 | 8.000 | 6.250 | 7.960 | 6.615 | 937 |
| 2025-03-11 | 6.230 | 7.150 | 6.230 | 6.270 | 5.193 | 47 |
| 2025-03-10 | 7.770 | 7.770 | 6.230 | 6.230 | 5.160 | 349 |
| 2025-03-07 | 7.900 | 7.900 | 6.970 | 7.770 | 6.435 | 164 |
| 2025-03-06 | 7.000 | 7.900 | 7.000 | 7.900 | 6.543 | 6,594 |
| 2025-03-05 | 5.650 | 6.100 | 5.650 | 6.100 | 5.052 | 386 |
| 2025-02-28 | 7.400 | 7.400 | 6.000 | 6.000 | 4.969 | 848 |
| 2025-02-27 | 5.580 | 7.510 | 5.300 | 7.440 | 6.162 | 15,352 |
| 2025-02-26 | 5.280 | 5.690 | 5.280 | 5.580 | 4.622 | 2,811 |
| 2025-02-25 | 6.360 | 6.360 | 5.110 | 5.390 | 4.464 | 6,828 |
| 2025-02-24 | 6.490 | 6.490 | 6.360 | 6.360 | 5.268 | 15 |
| 2025-02-21 | 5.400 | 6.250 | 5.200 | 6.250 | 5.176 | 1,192 |
| 2025-02-20 | 6.690 | 6.690 | 5.000 | 5.000 | 4.141 | 11,178 |
| 2025-02-19 | 6.400 | 6.700 | 6.000 | 6.700 | 5.549 | 148 |
| 2025-02-18 | 6.470 | 6.600 | 6.100 | 6.400 | 5.301 | 572 |
| 2025-02-17 | 6.820 | 6.820 | 6.200 | 6.400 | 5.301 | 335 |
| 2025-02-14 | 6.830 | 6.830 | 6.250 | 6.820 | 5.649 | 686 |
| 2025-02-13 | 6.250 | 6.830 | 5.710 | 6.830 | 5.657 | 307 |
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.