CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	39.42	39.69	39.15	39.67	39.67	0.92%	84,800
Aug 27, 2025	39.59	39.73	39.00	39.31	39.31	-0.56%	1,041,300
Aug 26, 2025	39.36	39.53	38.84	39.53	39.53	0.64%	1,456,900
Aug 25, 2025	39.96	40.07	39.19	39.28	39.28	-1.01%	1,177,200
Aug 22, 2025	39.00	39.96	38.64	39.68	39.68	2.11%	1,369,300
Aug 21, 2025	38.67	39.11	38.60	38.86	38.86	-0.31%	1,146,200
Aug 20, 2025	38.87	39.06	38.48	38.98	38.98	0.28%	877,600
Aug 19, 2025	39.31	39.31	38.52	38.87	38.87	-1.14%	1,156,500
Aug 18, 2025	39.69	39.78	38.93	39.32	39.32	-0.41%	1,195,700
Aug 15, 2025	39.50	40.46	39.03	39.48	39.48	-0.83%	1,668,300
Aug 14, 2025	39.24	40.77	38.57	39.81	39.81	1.63%	3,267,400
Aug 13, 2025	39.43	39.56	38.92	39.17	39.17	-0.96%	858,200
Aug 12, 2025	39.70	40.06	39.50	39.55	39.55	0.48%	740,500
Aug 11, 2025	39.94	40.28	39.33	39.36	39.36	-1.45%	880,900
Aug 8, 2025	39.28	40.62	39.28	39.94	39.94	1.60%	4,059,400
Aug 7, 2025	38.06	39.49	37.97	39.31	39.31	3.53%	2,299,800
Aug 6, 2025	37.50	38.28	37.40	37.97	37.97	1.44%	1,378,000
Aug 5, 2025	38.43	38.64	37.43	37.43	37.43	-2.09%	2,651,800
Aug 4, 2025	38.12	38.40	37.71	38.23	38.23	0.79%	1,581,500
Aug 1, 2025	38.31	38.51	37.93	37.93	37.93	0.05%	1,136,800
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