Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	9.940	9.940	9.610	9.940	8.174	4
2024-11-12	9.700	9.930	9.700	9.930	8.165	11
2024-11-11	9.990	9.990	9.410	9.980	8.123	24
2024-11-08	9.540	10.000	9.330	9.330	7.594	1,537
2024-11-07	9.900	10.000	9.550	9.980	8.123	1,343
2024-11-06	9.900	9.900	9.450	9.900	8.058	136
2024-11-05	9.690	10.270	9.020	9.450	7.692	1,083
2024-11-04	10.350	10.350	9.550	9.670	7.871	196
2024-11-01	9.940	10.240	9.440	10.240	8.335	2,434
2024-10-31	10.000	10.350	9.940	10.350	8.424	16,685
2024-10-30	10.000	10.350	9.820	10.350	8.424	12,018
2024-10-29	9.810	10.350	9.810	10.350	8.424	5,064
2024-10-28	9.990	10.350	9.500	10.340	8.416	38,036
2024-10-25	9.690	10.200	9.460	9.500	7.732	15,192
2024-10-24	9.750	10.260	9.620	10.210	8.310	2,952
2024-10-23	9.720	10.300	9.510	10.300	8.383	3,765
2024-10-22	9.870	10.350	9.400	9.770	7.952	24,489
2024-10-21	10.350	10.350	9.900	10.340	8.416	3,949
2024-10-18	10.350	10.350	9.900	10.350	8.424	6,530
2024-10-17	10.340	10.350	10.330	10.350	8.424	18,513
2024-10-16	9.920	10.340	9.860	10.340	8.416	1,215
2024-10-15	9.900	10.350	9.890	10.340	8.416	3,010
2024-10-14	10.350	10.350	9.890	9.900	8.058	132
2024-10-11	10.340	10.350	9.870	9.990	8.131	22
2024-10-10	9.910	10.350	9.860	10.350	8.424	4,027
2024-10-09	9.870	10.350	9.870	10.350	8.424	3,479
2024-10-08	9.960	10.330	9.820	9.820	7.993	1,434
2024-10-07	10.200	10.350	9.950	10.350	8.367	2,106
2024-10-04	9.860	10.270	9.860	10.270	8.303	11
2024-10-03	10.240	10.290	9.500	9.850	7.963	721
2024-10-02	10.350	10.350	9.460	10.270	8.303	3,110
2024-10-01	10.350	10.350	10.300	10.350	8.367	5,393
2024-09-30	10.350	10.400	9.860	10.400	8.408	240
2024-09-27	9.810	10.350	9.760	10.350	8.367	14,301
2024-09-26	10.010	10.350	9.720	10.350	8.367	38,667
2024-09-25	9.960	10.350	9.960	10.330	8.351	7,288
2024-09-24	9.910	10.340	9.910	10.330	8.351	22
2024-09-23	10.310	10.350	10.310	10.350	8.367	15,491
2024-09-20	9.770	10.350	9.770	10.320	8.343	10,248
2024-09-19	10.290	10.350	9.790	10.340	8.359	19,122
2024-09-18	9.810	11.000	9.710	10.350	8.367	29,817
2024-09-17	9.980	10.320	9.700	10.140	8.197	288
2024-09-16	9.450	10.280	9.450	9.700	7.842	196
2024-09-13	10.300	10.350	9.420	9.420	7.615	14,956
2024-09-12	10.290	10.300	9.120	10.300	8.327	380
2024-09-11	10.210	10.210	10.190	10.190	8.238	398
2024-09-10	10.200	10.290	9.760	10.200	8.246	790
2024-09-09	10.250	10.250	9.690	9.690	7.834	726
2024-09-06	10.250	10.300	10.250	10.250	8.286	1,486
2024-09-05	10.250	10.300	10.250	10.250	8.286	1,260
2024-09-04	10.300	10.300	10.050	10.300	8.327	463
2024-09-03	10.290	10.300	10.210	10.300	8.327	1,122
2024-09-02	10.170	10.290	10.000	10.290	8.319	3,504
2024-08-30	10.040	10.040	10.010	10.010	8.092	253
2024-08-29	10.020	10.170	10.020	10.020	8.100	135
2024-08-28	10.050	10.050	10.020	10.050	8.125	123
2024-08-27	10.010	10.200	10.010	10.180	8.230	151
2024-08-26	10.190	10.200	10.010	10.010	8.092	1,863
2024-08-23	10.020	10.190	10.010	10.010	8.092	475
2024-08-22	10.200	10.200	10.010	10.010	8.092	1,052

← NewerPage 9 of 10 · 551 trading daysOlder →

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.