CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	48.93	49.32	48.11	48.51	48.51	-0.51%	1,786,300
Mar 31, 2026	47.96	48.90	47.52	48.76	48.76	2.31%	1,922,300
Mar 30, 2026	47.06	48.03	46.68	47.66	47.66	1.73%	1,642,600
Mar 27, 2026	46.43	47.41	45.81	46.85	46.85	0.41%	1,967,200
Mar 26, 2026	47.18	47.21	46.07	46.66	46.66	-0.98%	1,325,600
Mar 25, 2026	47.10	47.55	46.88	47.12	47.12	0.51%	1,652,200
Mar 24, 2026	47.09	47.09	46.16	46.88	46.88	-0.57%	1,906,800
Mar 23, 2026	46.04	47.18	45.76	47.15	47.15	3.26%	1,435,100
Mar 20, 2026	47.50	47.59	45.52	45.66	45.66	-4.12%	3,814,800
Mar 19, 2026	47.37	47.78	47.05	47.62	47.62	-0.75%	1,817,600
Mar 18, 2026	48.20	48.80	47.98	47.98	47.98	-1.50%	1,577,900
Mar 17, 2026	48.78	49.13	48.30	48.71	48.71	-0.12%	868,300
Mar 16, 2026	48.57	49.05	48.44	48.77	48.77	1.29%	1,062,800
Mar 13, 2026	48.32	48.96	47.84	48.15	48.15	-0.19%	1,355,900
Mar 12, 2026	48.39	48.74	47.72	48.24	48.24	-1.05%	2,101,300
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