CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	48.39	48.68	47.72	48.67	-	-0.16%	691,200
Mar 11, 2026	49.00	49.39	48.60	48.75	48.75	-0.91%	1,836,500
Mar 10, 2026	49.36	49.99	48.69	49.20	49.20	0.06%	1,601,600
Mar 9, 2026	47.50	49.35	46.95	49.17	49.17	3.73%	2,692,900
Mar 6, 2026	47.65	47.88	46.83	47.40	47.40	0.96%	1,926,200
Mar 5, 2026	48.29	48.30	46.66	46.95	46.95	-2.77%	1,213,700
Mar 4, 2026	48.01	49.09	47.79	48.29	48.29	1.47%	1,556,400
Mar 3, 2026	48.40	48.40	46.45	47.59	47.59	-3.80%	2,878,000
Mar 2, 2026	49.82	49.82	48.76	49.47	49.47	-1.75%	2,026,700
Feb 27, 2026	51.13	51.13	50.05	50.35	50.35	-2.52%	3,339,800
Feb 26, 2026	50.97	51.65	50.70	51.65	51.65	1.53%	1,714,100
Feb 25, 2026	51.18	51.19	49.84	50.87	50.87	-0.57%	1,755,600
Feb 24, 2026	50.19	51.16	50.13	51.16	51.16	2.14%	2,079,100
Feb 23, 2026	49.88	50.10	49.37	50.09	50.09	0.66%	1,183,300
Feb 20, 2026	49.59	49.99	49.24	49.76	49.76	-0.52%	1,352,700
Feb 19, 2026	49.69	50.02	49.23	50.02	50.02	0.91%	1,479,600
Feb 18, 2026	50.94	51.12	49.32	49.57	49.57	-2.31%	1,286,500
Feb 13, 2026	50.03	50.74	49.73	50.74	50.74	0.46%	1,243,700
Feb 12, 2026	49.92	51.29	49.54	50.51	50.51	0.82%	2,176,300
Feb 11, 2026	50.20	51.00	50.03	50.10	50.10	0.16%	2,603,000
Feb 10, 2026	50.21	50.53	49.45	50.02	50.02	-0.36%	3,682,400
Feb 9, 2026	49.32	50.27	49.21	50.20	50.20	1.80%	2,919,500
Feb 6, 2026	50.24	50.43	49.20	49.31	49.31	-1.81%	1,258,600
Feb 5, 2026	50.50	51.40	49.99	50.22	50.22	-0.18%	1,325,600
Feb 4, 2026	51.08	51.11	49.90	50.31	50.31	-1.64%	1,297,700
Feb 3, 2026	51.48	51.78	50.84	51.15	51.15	0.08%	1,927,700
Feb 2, 2026	51.45	51.80	50.85	51.11	51.11	-0.68%	2,256,800
Jan 30, 2026	51.50	51.89	50.88	51.46	51.46	-0.46%	2,785,200
Jan 29, 2026	53.33	53.33	51.11	51.70	51.70	-2.54%	3,823,800
Jan 28, 2026	53.96	55.09	52.39	53.05	53.05	-2.84%	3,792,600
Jan 27, 2026	55.25	56.35	54.52	54.60	54.60	-0.47%	1,897,500
Jan 26, 2026	55.49	55.49	54.04	54.86	54.86	-0.54%	1,887,300
Jan 23, 2026	55.19	55.85	54.63	55.16	55.16	0.31%	3,486,500
Jan 22, 2026	53.17	55.06	52.98	54.99	54.99	3.70%	2,028,800
Jan 21, 2026	52.27	53.28	52.00	53.03	53.03	2.32%	1,793,200
Jan 20, 2026	50.93	51.83	50.46	51.83	51.83	1.53%	1,314,500
Jan 19, 2026	51.30	51.39	50.58	51.05	51.05	-0.33%	499,000
Jan 16, 2026	52.17	52.23	50.79	51.22	51.22	-1.23%	2,781,700
Jan 15, 2026	52.12	52.44	51.52	51.86	51.86	-0.19%	1,524,000
Jan 14, 2026	51.40	52.55	51.28	51.96	51.96	-0.54%	2,335,800
Jan 13, 2026	53.82	53.95	51.95	52.24	52.24	-3.26%	1,813,600
Jan 12, 2026	53.52	54.83	53.45	54.00	54.00	0.86%	1,762,700
Jan 9, 2026	54.03	54.94	52.95	53.54	53.54	-0.91%	1,669,000
Jan 8, 2026	52.81	54.46	52.81	54.03	54.03	3.15%	1,862,300
Jan 7, 2026	53.29	53.56	52.34	52.38	52.38	-1.73%	1,195,200
Jan 6, 2026	53.91	54.75	53.05	53.30	53.30	-0.65%	1,542,200
Jan 5, 2026	53.61	53.92	53.25	53.65	53.65	-0.20%	1,366,400
Jan 2, 2026	53.79	54.18	53.19	53.76	53.76	0.88%	983,200
Dec 30, 2025	53.79	53.91	53.13	53.29	53.29	0.34%	767,800
Dec 29, 2025	52.97	53.44	52.72	53.11	53.11	-0.23%	1,203,500