CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	51.49	53.88	51.18	53.23	53.23	3.38%	1,316,000
Dec 23, 2025	50.68	51.63	50.24	51.49	51.49	2.59%	976,300
Dec 22, 2025	51.13	51.29	49.72	50.19	50.19	-1.80%	2,692,400
Dec 19, 2025	50.61	51.34	50.49	51.11	51.11	0.99%	3,053,500
Dec 18, 2025	50.47	51.12	50.16	50.61	50.61	0.28%	2,443,300
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