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 |
| 2026-09-18 | 6.490 | 6.490 | 6.000 | 6.480 | 6.394 | 7,072 |
| 2026-09-17 | 6.390 | 6.490 | 6.390 | 6.480 | 6.394 | 1,195 |
| 2026-09-16 | 6.330 | 6.330 | 5.630 | 6.270 | 6.187 | 6,830 |
| 2026-09-15 | 6.240 | 6.270 | 6.090 | 6.260 | 6.177 | 4,573 |
| 2026-09-14 | 6.040 | 6.360 | 5.980 | 6.170 | 6.088 | 3,018 |
| 2026-09-11 | 6.300 | 6.470 | 5.980 | 5.980 | 5.901 | 1,273 |
| 2026-09-10 | 6.470 | 6.470 | 6.430 | 6.430 | 6.345 | 627 |
| 2026-09-09 | 6.300 | 6.900 | 6.230 | 6.450 | 6.365 | 396 |
| 2026-09-08 | 6.240 | 6.300 | 5.940 | 6.230 | 6.069 | 2,138 |
| 2026-09-04 | 5.880 | 6.240 | 5.880 | 6.200 | 6.040 | 2,922 |
| 2026-09-03 | 5.840 | 5.880 | 5.840 | 5.880 | 5.728 | 527 |
| 2026-09-02 | 5.860 | 5.860 | 5.730 | 5.810 | 5.660 | 2,283 |
| 2026-09-01 | 5.860 | 5.880 | 5.770 | 5.880 | 5.728 | 809 |
| 2026-08-31 | 5.880 | 5.880 | 5.800 | 5.800 | 5.650 | 2,319 |
| 2026-08-28 | 5.820 | 5.880 | 5.800 | 5.880 | 5.728 | 3,204 |
| 2026-08-27 | 5.860 | 5.880 | 5.720 | 5.760 | 5.611 | 1,352 |
| 2026-08-26 | 5.790 | 5.800 | 5.660 | 5.800 | 5.650 | 1,092 |
| 2026-08-25 | 5.810 | 5.880 | 5.620 | 5.620 | 5.475 | 1,973 |
| 2026-08-24 | 5.690 | 5.800 | 5.680 | 5.750 | 5.601 | 410 |
| 2026-08-21 | 5.630 | 5.760 | 5.630 | 5.630 | 5.484 | 1,360 |
| 2026-08-20 | 5.850 | 5.850 | 5.640 | 5.660 | 5.513 | 716 |
| 2026-08-19 | 5.720 | 5.860 | 5.720 | 5.850 | 5.699 | 379 |
| 2026-08-18 | 5.750 | 5.860 | 5.750 | 5.840 | 5.689 | 212 |
| 2026-08-17 | 5.660 | 5.870 | 5.600 | 5.870 | 5.718 | 6,440 |
| 2026-08-14 | 5.660 | 5.820 | 5.590 | 5.600 | 5.455 | 2,994 |
| 2026-08-13 | 5.570 | 5.780 | 5.390 | 5.600 | 5.455 | 4,864 |
| 2026-08-12 | 5.680 | 5.860 | 5.570 | 5.570 | 5.426 | 5,205 |
| 2026-08-11 | 5.690 | 5.740 | 5.490 | 5.670 | 5.523 | 3,313 |
| 2026-08-10 | 5.750 | 5.870 | 5.470 | 5.680 | 5.533 | 3,537 |
| 2026-08-07 | 5.660 | 5.810 | 5.630 | 5.690 | 5.465 | 1,147 |
| 2026-08-06 | 5.670 | 5.860 | 5.600 | 5.600 | 5.378 | 1,452 |
| 2026-08-05 | 5.840 | 5.840 | 5.560 | 5.610 | 5.388 | 318 |
| 2026-08-04 | 5.650 | 5.860 | 5.500 | 5.780 | 5.551 | 3,668 |
| 2026-08-03 | 5.650 | 5.800 | 5.490 | 5.650 | 5.426 | 3,242 |
| 2026-07-31 | 5.860 | 5.860 | 5.030 | 5.490 | 5.273 | 28,395 |
| 2026-07-30 | 5.680 | 5.800 | 5.560 | 5.790 | 5.561 | 297 |
| 2026-07-29 | 5.690 | 5.830 | 5.690 | 5.690 | 5.465 | 987 |
| 2026-07-28 | 5.630 | 5.820 | 5.630 | 5.700 | 5.474 | 2,712 |
| 2026-07-27 | 5.520 | 5.790 | 5.350 | 5.750 | 5.522 | 4,112 |
Page 1 of 10 · 550 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.