CPFL Energia S.A. (CPFE3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

34.90

+0.80

(+2.35%)

At close: 05:07PM BRT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.00	0.00	0.00	34.90	34.90	-
May 20, 2024	34.22	34.53	34.01	34.10	34.10	2,160,000
May 17, 2024	34.02	34.35	33.66	34.21	34.21	931,500
May 16, 2024	34.16	34.36	33.94	34.10	34.10	1,222,200
May 15, 2024	34.10	34.31	33.72	34.04	34.04	1,700,000
May 14, 2024	33.30	34.16	33.19	34.03	34.03	2,760,000
May 13, 2024	32.49	33.15	32.49	33.04	33.04	1,245,700
May 10, 2024	32.99	33.01	32.24	32.44	32.44	2,439,100
May 09, 2024	32.81	33.10	32.62	32.67	32.67	1,453,400
May 08, 2024	32.79	33.22	32.68	33.22	33.22	1,117,200
May 07, 2024	32.79	33.04	32.36	32.90	32.90	1,670,500
May 06, 2024	32.76	33.10	32.66	32.79	32.79	1,219,600
May 03, 2024	32.58	33.31	32.42	33.08	33.08	3,040,100
May 02, 2024	32.21	33.21	30.89	32.31	32.31	7,328,200
Apr 30, 2024	32.29	32.49	31.90	31.90	31.90	2,776,600
Apr 29, 2024	32.49	32.55	31.86	32.37	32.37	2,946,700
Apr 29, 2024	2.374364 Dividend
Apr 26, 2024	34.94	35.20	34.75	34.94	32.57	2,497,900
Apr 25, 2024	34.85	34.96	34.51	34.58	32.23	1,243,900
Apr 24, 2024	34.90	35.08	34.80	34.90	32.53	1,545,100
Apr 23, 2024	34.96	35.14	34.58	34.90	32.53	1,329,500
Apr 22, 2024	35.04	35.09	34.55	34.98	32.60	1,878,400
Apr 19, 2024	34.66	35.10	34.62	34.93	32.56	4,404,000
Apr 18, 2024	35.17	35.36	34.57	34.71	32.35	2,143,900
Apr 17, 2024	35.00	35.19	34.83	35.10	32.71	1,791,000
Apr 16, 2024	34.91	35.11	34.52	34.89	32.52	2,058,200
Apr 15, 2024	35.12	35.25	34.79	35.15	32.76	2,341,300
Apr 12, 2024	35.29	35.32	35.05	35.12	32.73	966,100
Apr 11, 2024	35.64	35.64	35.09	35.29	32.89	1,857,100
Apr 10, 2024	36.49	36.50	35.55	35.71	33.28	2,092,300
Apr 09, 2024	35.65	36.40	35.56	36.40	33.93	2,243,900
Apr 08, 2024	34.96	35.62	34.77	35.51	33.10	2,197,000
Apr 05, 2024	35.65	35.65	34.72	34.96	32.58	2,446,500
Apr 04, 2024	36.00	36.00	35.29	35.50	33.09	2,701,100
Apr 03, 2024	35.03	35.85	34.91	35.81	33.38	2,341,100
Apr 02, 2024	34.70	35.05	34.34	34.99	32.61	1,666,900
Apr 01, 2024	34.90	34.99	34.21	34.62	32.27	1,515,500
Mar 28, 2024	35.15	35.24	34.64	34.81	32.44	2,672,300
Mar 27, 2024	35.20	35.35	34.85	35.12	32.73	2,003,700
Mar 26, 2024	34.94	35.35	34.77	35.15	32.76	2,531,600
Mar 25, 2024	34.85	35.40	34.63	34.99	32.61	2,651,200
Mar 22, 2024	35.06	35.06	34.25	34.67	32.31	1,942,300
Mar 21, 2024	34.10	34.52	34.10	34.41	32.07	1,439,700
Mar 20, 2024	33.97	34.32	33.75	34.21	31.89	2,519,500
Mar 19, 2024	33.80	34.00	33.66	33.75	31.46	2,412,400
Mar 18, 2024	33.46	33.96	33.31	33.64	31.35	1,884,300
Mar 15, 2024	33.63	33.76	33.29	33.38	31.11	5,670,800
Mar 14, 2024	33.70	33.83	33.49	33.63	31.34	1,353,000
Mar 13, 2024	34.00	34.17	33.44	33.67	31.38	1,600,600
Mar 12, 2024	34.74	34.74	34.00	34.00	31.69	1,719,200
Mar 11, 2024	34.19	34.96	34.19	34.56	32.21	2,753,100
Mar 08, 2024	34.41	34.67	34.00	34.19	31.87	3,489,700
Mar 07, 2024	34.40	34.57	34.26	34.41	32.07	2,406,700
Mar 06, 2024	34.65	35.28	34.40	34.40	32.06	2,819,600
Mar 05, 2024	34.85	35.15	34.60	34.63	32.28	1,823,300
Mar 04, 2024	35.39	35.50	34.90	34.90	32.53	1,510,100
Mar 01, 2024	35.41	35.79	35.37	35.40	32.99	1,151,900
Feb 29, 2024	35.14	35.57	35.09	35.39	32.99	2,309,400
Feb 28, 2024	35.15	35.53	34.56	35.25	32.85	2,147,900
Feb 27, 2024	35.51	35.88	35.27	35.27	32.87	3,112,200
Feb 26, 2024	36.00	36.66	35.37	35.37	32.97	2,525,100
Feb 23, 2024	35.87	36.18	35.43	35.86	33.42	2,264,100
Feb 22, 2024	35.70	35.86	35.21	35.60	33.18	1,963,900
Feb 21, 2024	36.34	36.54	35.38	35.60	33.18	1,740,700
Feb 20, 2024	35.75	36.35	35.51	36.27	33.81	2,126,200
Feb 19, 2024	35.86	36.16	35.79	35.86	33.42	572,100
Feb 16, 2024	36.16	36.45	35.86	35.86	33.42	962,800
Feb 15, 2024	35.88	36.31	35.77	36.08	33.63	3,367,200
Feb 14, 2024	35.75	35.80	35.30	35.56	33.14	1,865,700
Feb 09, 2024	35.71	35.92	35.31	35.86	33.42	1,267,200
Feb 08, 2024	36.46	36.50	35.61	35.71	33.28	1,906,600
Feb 07, 2024	36.54	36.90	36.41	36.47	33.99	1,554,500
Feb 06, 2024	35.92	36.72	35.92	36.47	33.99	1,141,300
Feb 05, 2024	35.63	36.11	35.57	35.91	33.47	1,119,800
Feb 02, 2024	36.37	36.46	35.02	35.63	33.21	4,639,400
Feb 01, 2024	36.47	36.60	35.89	36.45	33.97	1,669,500
Jan 31, 2024	35.86	36.73	35.86	36.26	33.80	2,466,400
Jan 30, 2024	36.60	36.84	35.54	35.83	33.40	2,835,900
Jan 29, 2024	37.13	37.25	36.27	36.60	34.11	2,608,100
Jan 26, 2024	36.37	37.32	36.37	37.10	34.58	1,983,700
Jan 25, 2024	36.11	36.45	35.96	36.36	33.89	926,500
Jan 24, 2024	36.05	36.34	35.89	36.10	33.65	1,430,100
Jan 23, 2024	36.09	36.29	35.80	36.05	33.60	2,039,700
Jan 22, 2024	36.36	36.44	35.81	36.03	33.58	797,400
Jan 19, 2024	36.48	36.56	35.93	36.20	33.74	3,750,800
Jan 18, 2024	37.33	37.56	36.31	36.40	33.93	2,043,600
Jan 17, 2024	37.17	37.57	37.08	37.21	34.68	2,499,200
Jan 16, 2024	37.56	37.63	37.18	37.18	34.65	2,718,200
Jan 15, 2024	37.54	37.75	37.24	37.60	35.04	747,600
Jan 12, 2024	38.27	38.27	37.50	37.50	34.95	1,190,400
Jan 11, 2024	38.61	38.61	37.97	38.12	35.53	1,935,100
Jan 10, 2024	38.51	39.00	38.40	38.54	35.92	1,495,800
Jan 09, 2024	37.90	38.63	37.89	38.50	35.88	1,468,600
Jan 08, 2024	38.33	38.37	37.80	38.00	35.42	1,984,900
Jan 05, 2024	38.24	38.35	37.87	38.26	35.66	725,000
Jan 04, 2024	38.43	38.45	38.08	38.24	35.64	763,800
Jan 03, 2024	38.41	38.91	38.28	38.47	35.86	1,154,600
Jan 02, 2024	38.51	38.79	37.97	38.41	35.80	1,197,800
Dec 28, 2023	38.36	38.51	38.14	38.51	35.89	1,111,700
Dec 27, 2023	38.61	38.62	38.21	38.34	35.73	1,297,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7336+0.0001(+0.01%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,658.95-1,203.62(-1.24%)

CPFL Energia S.A. (CPFE3.SA)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7336
+0.0001(+0.01%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,658.95
-1,203.62(-1.24%)