Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.980	5.980	5.680	5.980	5.980	650
2026-10-19	5.810	5.980	5.810	5.880	5.880	844
2026-10-16	6.000	6.000	5.750	5.750	5.750	4,752
2026-10-15	5.780	6.050	5.730	6.040	6.040	3,151
2026-10-14	5.750	5.950	5.650	5.720	5.720	10,210
2026-10-13	5.860	5.960	5.610	5.680	5.680	8,568
2026-10-09	6.020	6.030	5.830	5.850	5.850	1,886
2026-10-08	6.000	6.010	5.900	5.900	5.900	3,010
2026-10-07	6.120	6.250	5.940	5.940	5.940	2,394
2026-10-06	6.190	6.290	5.990	6.050	5.970	5,636
2026-10-05	6.270	6.490	6.270	6.320	6.236	444
2026-10-02	6.210	6.220	6.200	6.200	6.118	754
2026-10-01	6.060	6.150	6.000	6.150	6.069	828
2026-09-30	6.000	6.240	5.940	6.000	5.921	844
2026-09-29	6.170	6.250	5.900	5.940	5.862	3,269
2026-09-28	6.070	6.260	6.000	6.100	6.019	507
2026-09-25	6.280	6.310	6.010	6.200	6.118	433
2026-09-24	6.250	6.480	6.180	6.210	6.128	818
2026-09-23	6.300	6.350	6.230	6.250	6.167	319
2026-09-22	6.280	6.410	6.220	6.230	6.148	4,852
2026-09-21	6.480	6.480	6.210	6.210	6.128	606

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.