CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	39.07	39.82	39.00	39.48	39.48	0.92%	2,249,000
Oct 16, 2025	38.96	39.51	38.79	39.12	39.12	0.41%	1,167,600
Oct 15, 2025	38.47	39.21	38.34	38.96	38.96	0.39%	1,024,600
Oct 14, 2025	38.36	39.72	38.32	38.81	38.81	1.17%	1,843,200
Oct 13, 2025	37.95	38.56	37.95	38.36	38.36	1.24%	810,800
Oct 10, 2025	38.05	38.35	37.77	37.89	37.89	0.03%	947,000
Oct 9, 2025	37.98	38.27	37.88	37.88	37.88	-	739,300
Oct 8, 2025	37.94	38.33	37.71	37.88	37.88	-0.05%	1,985,900
Oct 7, 2025	38.44	38.44	37.89	37.90	37.90	-1.66%	940,900
Oct 6, 2025	38.57	38.69	38.01	38.54	38.54	0.16%	2,198,500
Oct 3, 2025	38.28	38.57	38.08	38.48	38.48	0.52%	706,800
Oct 2, 2025	38.87	38.87	38.18	38.28	38.28	-1.39%	647,600
Oct 1, 2025	39.44	39.50	38.76	38.82	38.82	-1.47%	1,128,000
Sep 30, 2025	39.16	39.59	38.98	39.40	39.40	0.66%	2,480,200
Sep 29, 2025	38.92	39.39	38.74	39.14	39.14	0.62%	1,882,100
Sep 26, 2025	39.27	39.55	38.54	38.90	38.90	-0.92%	1,974,200
Sep 25, 2025	39.80	39.80	39.10	39.26	39.26	-1.36%	1,375,800
Sep 24, 2025	39.56	40.23	39.49	39.80	39.80	0.48%	1,620,100
Sep 23, 2025	38.91	39.81	38.88	39.61	39.61	1.90%	954,200
Sep 22, 2025	38.59	38.92	38.23	38.87	38.87	0.47%	1,242,800
Sep 19, 2025	38.81	39.10	38.69	38.69	38.69	-0.15%	1,473,300
Sep 18, 2025	38.89	38.95	38.54	38.75	38.75	-0.36%	857,000
Sep 17, 2025	38.46	38.92	38.19	38.89	38.89	1.01%	1,222,500
Sep 16, 2025	38.66	38.66	37.93	38.50	38.50	0.52%	1,302,200
Sep 15, 2025	37.80	38.53	37.80	38.30	38.30	0.21%	1,477,600
Sep 12, 2025	37.86	38.69	37.86	38.22	38.22	-0.36%	1,389,500
Sep 11, 2025	38.10	38.50	37.76	38.36	38.36	1.43%	1,277,200
Sep 10, 2025	37.80	38.52	37.72	37.82	37.82	-	816,200
Sep 9, 2025	37.82	37.99	37.56	37.82	37.82	-0.21%	1,004,300
Sep 8, 2025	38.43	38.51	37.67	37.90	37.90	-1.56%	982,500
Sep 5, 2025	38.20	38.68	37.94	38.50	38.50	1.69%	1,594,400
Sep 4, 2025	37.94	38.01	37.44	37.86	37.86	-0.11%	1,151,300
Sep 3, 2025	38.35	38.39	37.86	37.90	37.90	-1.35%	972,900
Sep 2, 2025	38.61	38.78	38.21	38.42	38.42	-0.93%	1,647,800
Sep 1, 2025	39.50	39.58	38.64	38.78	38.78	-1.50%	895,500
Aug 29, 2025	39.32	39.65	39.05	39.37	39.37	-0.05%	1,483,100
Aug 28, 2025	39.42	39.84	39.15	39.39	39.39	0.20%	692,200
Aug 27, 2025	39.59	39.73	39.00	39.31	39.31	-0.56%	1,041,300
Aug 26, 2025	39.36	39.53	38.84	39.53	39.53	0.64%	1,456,900
Aug 25, 2025	39.96	40.07	39.19	39.28	39.28	-1.01%	1,177,200
Aug 22, 2025	39.00	39.96	38.64	39.68	39.68	2.11%	1,369,300
Aug 21, 2025	38.67	39.11	38.60	38.86	38.86	-0.31%	1,146,200
Aug 20, 2025	38.87	39.06	38.48	38.98	38.98	0.28%	877,600
Aug 19, 2025	39.31	39.31	38.52	38.87	38.87	-1.14%	1,156,500
Aug 18, 2025	39.69	39.78	38.93	39.32	39.32	-0.41%	1,195,700
Aug 15, 2025	39.50	40.46	39.03	39.48	39.48	-0.83%	1,668,300
Aug 14, 2025	39.24	40.77	38.57	39.81	39.81	1.63%	3,267,400
Aug 13, 2025	39.43	39.56	38.92	39.17	39.17	-0.96%	858,200
Aug 12, 2025	39.70	40.06	39.50	39.55	39.55	0.48%	740,500
Aug 11, 2025	39.94	40.28	39.33	39.36	39.36	-1.45%	880,900