Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.250 | 6.830 | 5.710 | 6.830 | 5.657 | 307 |
| 2025-02-12 | 6.830 | 6.830 | 4.760 | 6.250 | 5.176 | 372 |
| 2025-02-11 | 6.850 | 6.850 | 6.300 | 6.300 | 5.218 | 61 |
| 2025-02-10 | 6.850 | 6.850 | 6.250 | 6.830 | 5.657 | 98 |
| 2025-02-07 | 6.850 | 6.850 | 6.250 | 6.850 | 5.673 | 3,173 |
| 2025-02-06 | 7.100 | 7.100 | 6.800 | 6.850 | 5.673 | 257 |
| 2025-02-05 | 8.000 | 8.000 | 6.210 | 6.500 | 5.384 | 1,927 |
| 2025-02-04 | 7.610 | 8.000 | 7.050 | 8.000 | 6.626 | 65 |
| 2025-02-03 | 7.260 | 8.150 | 7.200 | 8.000 | 6.626 | 812 |
| 2025-01-31 | 8.000 | 8.000 | 8.000 | 8.000 | 6.626 | 1 |
| 2025-01-30 | 7.200 | 8.890 | 6.990 | 7.510 | 6.220 | 262 |
| 2025-01-29 | 8.000 | 8.380 | 7.210 | 7.500 | 6.212 | 649 |
| 2025-01-28 | 7.700 | 8.660 | 7.500 | 7.500 | 6.212 | 3,333 |
| 2025-01-27 | 8.780 | 8.990 | 7.600 | 8.990 | 7.446 | 217 |
| 2025-01-24 | 8.930 | 8.930 | 8.930 | 8.930 | 7.396 | 0 |
| 2025-01-23 | 8.420 | 8.930 | 7.400 | 8.930 | 7.396 | 530 |
| 2025-01-22 | 8.740 | 8.810 | 7.430 | 8.250 | 6.833 | 356 |
| 2025-01-21 | 8.000 | 8.540 | 7.500 | 8.490 | 7.032 | 181 |
| 2025-01-20 | 7.930 | 8.160 | 7.570 | 8.000 | 6.626 | 268 |
| 2025-01-17 | 8.880 | 8.880 | 7.960 | 8.000 | 6.626 | 11 |
| 2025-01-16 | 8.950 | 8.950 | 7.990 | 7.990 | 6.618 | 58 |
| 2025-01-15 | 8.160 | 8.600 | 8.150 | 8.160 | 6.758 | 852 |
| 2025-01-14 | 8.970 | 9.000 | 8.970 | 9.000 | 7.454 | 8 |
| 2025-01-13 | 8.070 | 8.960 | 8.070 | 8.960 | 7.421 | 321 |
| 2025-01-10 | 8.790 | 8.970 | 8.790 | 8.970 | 7.429 | 14 |
| 2025-01-09 | 8.040 | 8.800 | 8.040 | 8.800 | 7.288 | 506 |
| 2025-01-08 | 9.320 | 9.380 | 9.320 | 9.380 | 7.769 | 25 |
| 2025-01-07 | 7.820 | 9.360 | 7.820 | 9.320 | 7.719 | 4 |
| 2025-01-06 | 9.400 | 9.400 | 7.570 | 9.340 | 7.736 | 522 |
| 2025-01-03 | 9.300 | 9.300 | 9.100 | 9.230 | 7.645 | 11 |
| 2025-01-02 | 9.500 | 9.500 | 9.500 | 9.500 | 7.868 | 50 |
| 2024-12-30 | 8.000 | 9.720 | 7.990 | 9.490 | 7.860 | 3,256 |
| 2024-12-27 | 8.000 | 8.000 | 7.550 | 8.000 | 6.626 | 449 |
| 2024-12-26 | 7.820 | 8.000 | 7.230 | 8.000 | 6.626 | 2,122 |
| 2024-12-23 | 8.000 | 8.000 | 8.000 | 8.000 | 6.626 | 61 |
| 2024-12-20 | 8.000 | 8.000 | 7.840 | 8.000 | 6.626 | 470 |
| 2024-12-19 | 9.970 | 9.970 | 7.800 | 8.000 | 6.626 | 1,891 |
| 2024-12-18 | 9.980 | 9.990 | 9.150 | 9.180 | 7.603 | 565 |
| 2024-12-17 | 10.000 | 10.000 | 9.060 | 9.550 | 7.910 | 37 |
| 2024-12-16 | 10.000 | 10.090 | 9.830 | 10.000 | 8.282 | 107 |
| 2024-12-13 | 9.990 | 10.000 | 9.870 | 10.000 | 8.282 | 19,906 |
| 2024-12-12 | 9.880 | 9.880 | 9.870 | 9.880 | 8.183 | 50,296 |
| 2024-12-11 | 9.970 | 9.980 | 9.000 | 9.870 | 8.175 | 169 |
| 2024-12-10 | 9.460 | 10.170 | 8.570 | 9.960 | 8.249 | 16,847 |
| 2024-12-09 | 9.460 | 9.460 | 8.760 | 9.460 | 7.835 | 89 |
| 2024-12-06 | 9.250 | 9.810 | 8.540 | 9.770 | 8.034 | 591 |
| 2024-12-05 | 9.580 | 9.890 | 9.580 | 9.890 | 8.133 | 10 |
| 2024-12-04 | 8.900 | 9.800 | 8.000 | 9.800 | 8.059 | 2,364 |
| 2024-12-03 | 9.310 | 10.000 | 8.940 | 8.940 | 7.351 | 908 |
| 2024-12-02 | 9.640 | 10.220 | 9.160 | 9.260 | 7.615 | 688 |
| 2024-11-29 | 9.830 | 10.350 | 9.000 | 10.330 | 8.494 | 1,551 |
| 2024-11-28 | 9.850 | 9.850 | 9.390 | 9.390 | 7.721 | 698 |
| 2024-11-27 | 9.660 | 10.000 | 9.440 | 9.880 | 8.124 | 2,958 |
| 2024-11-26 | 10.060 | 10.060 | 9.570 | 9.980 | 8.207 | 118 |
| 2024-11-25 | 9.700 | 10.110 | 9.490 | 9.490 | 7.804 | 1,120 |
| 2024-11-22 | 10.190 | 10.190 | 10.190 | 10.190 | 8.379 | 0 |
| 2024-11-21 | 9.990 | 10.190 | 9.600 | 10.190 | 8.379 | 178 |
| 2024-11-19 | 9.770 | 10.200 | 9.710 | 10.200 | 8.387 | 7 |
| 2024-11-18 | 9.480 | 10.290 | 9.480 | 10.200 | 8.387 | 11 |
| 2024-11-14 | 9.930 | 10.340 | 9.880 | 10.340 | 8.503 | 6,595 |
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.