CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	50.88	52.92	50.32	50.47	50.47	-0.98%	3,923,700
Dec 16, 2025	51.39	51.97	50.97	50.97	50.97	-1.22%	3,748,400
Dec 15, 2025	50.24	51.82	50.06	51.60	51.60	2.93%	2,664,800
Dec 12, 2025	48.60	50.23	48.60	50.13	50.13	2.62%	2,193,700
Dec 11, 2025	48.80	49.20	48.35	48.85	48.85	0.10%	2,216,700
Dec 10, 2025	49.12	49.27	48.15	48.80	48.80	-0.39%	2,887,100
Dec 9, 2025	48.55	49.27	47.95	48.99	48.99	0.60%	1,508,700
Dec 8, 2025	49.14	49.34	48.59	48.70	48.70	0.31%	2,035,900
Dec 5, 2025	50.15	50.90	48.38	48.55	48.55	-3.38%	3,505,900
Dec 4, 2025	49.65	50.54	49.56	50.25	50.25	1.33%	2,190,300
Dec 3, 2025	49.76	49.87	49.36	49.59	49.59	-0.28%	2,415,000
Dec 2, 2025	48.74	49.85	48.72	49.73	49.73	2.33%	3,210,300
Dec 1, 2025	48.87	48.87	48.20	48.60	48.60	-0.35%	1,262,400
Nov 28, 2025	49.05	49.13	48.31	48.77	48.77	-0.99%	1,843,500
Nov 27, 2025	49.04	49.29	48.89	49.26	49.26	0.45%	610,000
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