CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.31	38.51	37.93	37.93	37.93	0.05%	1,135,800
Jul 31, 2025	37.61	38.04	37.52	37.91	37.91	-0.76%	1,341,700
Jul 30, 2025	37.59	38.44	37.50	38.20	38.20	1.60%	1,858,500
Jul 29, 2025	37.51	37.94	37.23	37.60	37.60	0.45%	623,800
Jul 28, 2025	38.29	38.34	37.43	37.43	37.43	-2.02%	868,500
Jul 25, 2025	38.26	38.48	38.09	38.20	38.20	0.13%	626,800
Jul 24, 2025	38.32	38.32	37.97	38.15	38.15	-0.91%	700,800
Jul 23, 2025	37.15	38.60	37.01	38.50	38.50	3.44%	1,260,200
Jul 22, 2025	38.40	38.47	37.21	37.22	37.22	-2.85%	1,447,500
Jul 21, 2025	38.19	38.92	38.13	38.31	38.31	0.34%	1,511,000
Jul 18, 2025	37.83	38.27	37.77	38.18	38.18	0.37%	1,193,300
Jul 17, 2025	38.36	38.43	37.92	38.04	38.04	-0.81%	1,190,500
Jul 16, 2025	37.79	38.36	37.70	38.35	38.35	1.51%	1,309,400
Jul 15, 2025	37.93	37.94	37.40	37.78	37.78	0.40%	934,200
Jul 14, 2025	37.96	38.42	37.49	37.63	37.63	-1.13%	781,700
Jul 11, 2025	38.07	38.46	37.87	38.06	38.06	-0.37%	617,900
Jul 10, 2025	38.03	38.67	38.03	38.20	38.20	-1.14%	840,600
Jul 9, 2025	39.74	39.89	38.58	38.64	38.64	-3.09%	1,678,400
Jul 8, 2025	40.74	40.74	39.52	39.87	39.87	-1.60%	1,531,700
Jul 7, 2025	41.07	41.07	40.29	40.52	40.52	-1.12%	942,600
Jul 4, 2025	41.00	41.14	40.90	40.98	40.98	-0.39%	456,000
Jul 3, 2025	40.19	41.29	40.19	41.14	41.14	2.14%	2,089,400
Jul 2, 2025	40.92	40.92	40.00	40.28	40.28	-0.98%	902,100
Jul 1, 2025	40.96	41.00	40.60	40.68	40.68	-0.44%	968,300
Jun 30, 2025	40.26	41.07	40.06	40.86	40.86	1.31%	1,633,400
Jun 27, 2025	40.08	40.47	39.96	40.33	40.33	-0.17%	563,500
Jun 26, 2025	40.05	40.40	39.99	40.40	40.40	1.20%	1,566,500
Jun 25, 2025	40.24	40.33	39.79	39.92	39.92	-1.33%	669,500
Jun 24, 2025	40.18	40.63	40.02	40.46	40.46	0.40%	1,334,600
Jun 23, 2025	40.07	40.30	40.05	40.30	40.30	0.05%	1,291,500
Jun 20, 2025	40.20	40.48	40.01	40.28	40.28	-0.42%	1,879,900
Jun 18, 2025	40.77	41.00	40.38	40.45	40.45	-1.34%	856,400
Jun 17, 2025	40.83	41.35	40.56	41.00	41.00	0.61%	1,512,500
Jun 16, 2025	40.64	40.76	40.42	40.75	40.75	0.62%	1,108,700
Jun 13, 2025	40.20	40.72	40.17	40.50	40.50	0.30%	868,500
Jun 12, 2025	40.26	40.42	39.94	40.38	40.38	0.30%	863,600
Jun 11, 2025	40.26	40.37	39.86	40.26	40.26	-0.07%	706,800
Jun 10, 2025	40.48	40.83	40.12	40.29	40.29	-0.07%	1,134,800
Jun 9, 2025	40.51	40.67	39.75	40.32	40.32	-0.49%	851,100
Jun 6, 2025	40.51	40.83	40.36	40.52	40.52	0.02%	670,000
Jun 5, 2025	41.08	41.08	40.07	40.51	40.51	-0.86%	938,100
Jun 4, 2025	41.20	41.48	40.61	40.86	40.86	-0.66%	688,300
Jun 3, 2025	40.71	41.35	40.71	41.13	41.13	0.73%	1,164,500
Jun 2, 2025	40.57	41.24	40.54	40.83	40.83	0.84%	1,880,700
May 30, 2025	41.14	41.14	40.38	40.49	40.49	-1.75%	4,340,900
May 29, 2025	40.80	41.21	40.65	41.21	41.21	0.63%	851,300
May 28, 2025	41.23	41.27	40.80	40.95	40.95	-0.68%	655,300
May 27, 2025	40.98	41.48	40.69	41.23	41.23	1.23%	869,000
May 26, 2025	40.63	40.81	40.48	40.73	40.73	0.34%	488,400
May 23, 2025	39.99	40.70	39.53	40.59	40.59	1.25%	833,900