CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	48.20	49.15	48.01	49.04	49.04	1.74%	1,800,900
Nov 25, 2025	47.96	48.30	47.44	48.20	48.20	0.19%	2,185,100
Nov 24, 2025	47.73	48.28	47.49	48.11	48.11	0.88%	2,708,100
Nov 21, 2025	47.99	48.18	47.39	47.69	47.69	-0.17%	1,148,900
Nov 19, 2025	47.16	48.04	46.69	47.77	47.77	0.91%	2,884,100
Nov 18, 2025	46.29	47.58	46.13	47.34	47.34	1.61%	2,106,700
Nov 17, 2025	46.10	46.59	45.94	46.59	46.59	1.06%	1,739,100
Nov 14, 2025	45.07	46.24	44.90	46.10	46.10	2.44%	7,289,400
Nov 13, 2025	45.29	46.00	44.91	45.00	45.00	-1.12%	8,206,300
Nov 12, 2025	44.76	45.70	44.59	45.51	45.51	1.93%	3,510,600
Nov 11, 2025	43.97	44.82	43.70	44.65	44.65	2.41%	2,531,100
Nov 10, 2025	43.12	43.70	42.73	43.60	43.60	1.77%	1,485,300
Nov 7, 2025	42.64	43.24	42.23	42.84	42.84	0.63%	2,279,300
Nov 6, 2025	42.91	43.05	42.45	42.57	42.57	-0.63%	1,113,100
Nov 5, 2025	43.04	43.21	42.67	42.84	42.84	-0.56%	1,673,000
Nov 4, 2025	42.70	43.33	42.46	43.08	43.08	0.89%	1,675,700
Nov 3, 2025	42.04	42.70	41.81	42.70	42.70	2.64%	2,964,300
Oct 31, 2025	41.74	41.85	40.83	41.60	41.60	-0.19%	1,882,100
Oct 30, 2025	41.59	41.78	41.22	41.68	41.68	0.24%	1,432,000
Oct 29, 2025	41.65	41.92	41.28	41.58	41.58	0.19%	957,800
Oct 28, 2025	41.46	41.78	41.23	41.50	41.50	0.27%	1,516,400
Oct 27, 2025	41.20	41.71	40.89	41.39	41.39	1.45%	1,398,600
Oct 24, 2025	40.80	41.15	40.56	40.80	40.80	0.25%	836,600
Oct 23, 2025	40.78	41.00	40.54	40.70	40.70	0.12%	1,024,100
Oct 22, 2025	40.36	40.82	40.32	40.65	40.65	1.30%	1,811,200
Oct 21, 2025	40.18	40.31	39.79	40.13	40.13	0.10%	1,154,700
Oct 20, 2025	39.49	40.35	39.49	40.09	40.09	1.55%	1,053,800
Oct 17, 2025	39.07	39.82	39.00	39.48	39.48	0.92%	2,246,000
Oct 16, 2025	38.96	39.51	38.79	39.12	39.12	0.41%	1,156,800
Oct 15, 2025	38.47	39.21	38.34	38.96	38.96	0.39%	1,024,400
Oct 14, 2025	38.36	39.72	38.32	38.81	38.81	1.17%	1,842,700
Oct 13, 2025	37.95	38.56	37.95	38.36	38.36	1.24%	810,300
Oct 10, 2025	38.05	38.35	37.77	37.89	37.89	0.03%	946,500
Oct 9, 2025	37.98	38.27	37.88	37.88	37.88	-	738,600
Oct 8, 2025	37.94	38.33	37.71	37.88	37.88	-0.05%	1,979,000
Oct 7, 2025	38.44	38.44	37.89	37.90	37.90	-1.66%	938,000
Oct 6, 2025	38.57	38.69	38.01	38.54	38.54	0.16%	2,192,000
Oct 3, 2025	38.28	38.57	38.08	38.48	38.48	0.52%	706,600
Oct 2, 2025	38.87	38.87	38.18	38.28	38.28	-1.39%	644,900
Oct 1, 2025	39.44	39.50	38.76	38.82	38.82	-1.47%	1,127,200
Sep 30, 2025	39.16	39.59	38.98	39.40	39.40	0.66%	2,479,200
Sep 29, 2025	38.92	39.39	38.74	39.14	39.14	0.62%	1,860,800
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%	1,375,600
Sep 24, 2025	39.56	40.23	39.49	39.80	39.80	0.48%	1,619,900
Sep 23, 2025	38.91	39.81	38.88	39.61	39.61	1.90%	953,600
Sep 22, 2025	38.59	38.92	38.23	38.87	38.87	0.47%	1,213,900
Sep 19, 2025	38.81	39.10	38.69	38.69	38.69	-0.15%	1,473,000
Sep 18, 2025	38.89	38.95	38.54	38.75	38.75	-0.36%	856,500
Sep 17, 2025	38.46	38.92	38.19	38.89	38.89	1.01%	1,221,700