CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	46.81	47.68	46.75	47.47	-	3.02%	158,900
Sep 2, 2026	45.46	46.65	45.08	46.08	46.08	2.38%	3,104,500
Sep 1, 2026	44.94	45.81	44.29	45.01	45.01	1.06%	1,466,300
Aug 31, 2026	45.00	45.48	44.49	44.54	44.54	-0.58%	2,278,100
Aug 28, 2026	44.39	44.83	44.08	44.80	44.80	1.68%	1,158,100
Aug 27, 2026	44.46	44.59	43.89	44.06	44.06	-1.10%	1,285,400
Aug 26, 2026	44.30	45.08	44.24	44.55	44.55	0.70%	1,033,600
Aug 25, 2026	42.86	44.99	42.86	44.24	44.24	3.24%	1,915,700
Aug 24, 2026	42.05	43.21	41.76	42.85	42.85	1.25%	1,089,700
Aug 21, 2026	42.54	43.17	42.32	42.32	42.32	0.17%	1,010,800
Aug 20, 2026	42.11	42.95	41.98	42.25	42.25	-0.09%	1,254,200
Aug 19, 2026	41.75	42.56	41.71	42.29	42.29	2.70%	1,375,800
Aug 18, 2026	40.99	41.63	40.93	41.18	41.18	0.46%	1,468,000
Aug 17, 2026	41.20	41.53	40.76	40.99	40.99	-0.73%	2,479,700
Aug 14, 2026	43.27	43.31	40.24	41.29	41.29	-4.49%	5,170,700
Aug 13, 2026	43.39	43.65	42.83	43.23	43.23	0.28%	2,255,600
Aug 12, 2026	43.85	43.87	43.03	43.11	43.11	-1.24%	1,199,600
Aug 11, 2026	44.38	44.58	43.24	43.65	43.65	-1.69%	1,221,200
Aug 10, 2026	44.69	44.90	43.96	44.40	44.40	-0.89%	1,282,200
Aug 7, 2026	45.51	45.62	44.51	44.80	44.80	-2.29%	884,500
Aug 6, 2026	45.80	46.30	45.52	45.85	45.85	-0.52%	936,100
Aug 5, 2026	46.64	47.05	46.06	46.09	46.09	-0.56%	1,081,500
Aug 4, 2026	46.59	47.07	46.18	46.35	46.35	0.52%	782,700
Aug 3, 2026	46.32	46.75	45.10	46.11	46.11	-0.07%	2,411,800
Jul 31, 2026	46.56	46.64	45.90	46.14	46.14	0.11%	799,500
Jul 30, 2026	45.05	46.09	45.05	46.09	46.09	2.90%	750,400
Jul 29, 2026	45.97	45.97	44.65	44.79	44.79	-2.55%	1,685,600
Jul 28, 2026	45.72	46.23	45.53	45.96	45.96	2.70%	1,414,500
Jul 27, 2026	45.16	45.44	44.43	44.75	44.75	-0.75%	1,592,000
Jul 24, 2026	45.97	46.36	44.99	45.09	45.09	-2.44%	1,052,300
Jul 23, 2026	46.43	46.64	46.02	46.22	46.22	-1.05%	920,400
Jul 22, 2026	46.72	46.89	45.84	46.71	46.71	0.67%	1,256,600
Jul 21, 2026	46.27	46.75	46.01	46.40	46.40	0.17%	948,000
Jul 20, 2026	46.75	46.87	45.94	46.32	46.32	-1.17%	1,041,100
Jul 17, 2026	47.18	47.56	46.83	46.87	46.87	-0.68%	1,306,000
Jul 16, 2026	46.86	47.19	46.22	47.19	47.19	0.77%	1,166,400
Jul 15, 2026	47.39	47.39	46.71	46.83	46.83	-0.78%	1,503,000
Jul 14, 2026	47.16	47.32	46.89	47.20	47.20	0.77%	983,500
Jul 13, 2026	47.88	47.88	46.84	46.84	46.84	-2.15%	723,700
Jul 10, 2026	47.18	47.87	46.96	47.87	47.87	3.41%	927,400
Jul 9, 2026	45.65	46.42	45.16	46.29	46.29	1.83%	953,300
Jul 8, 2026	45.30	45.52	44.83	45.46	45.46	0.04%	757,900
Jul 7, 2026	45.13	46.17	45.02	45.44	45.44	1.25%	1,151,400
Jul 6, 2026	45.48	45.67	44.88	44.88	44.88	-1.77%	1,013,300
Jul 3, 2026	45.22	45.84	45.02	45.69	45.69	1.31%	641,400
Jul 2, 2026	44.50	45.14	44.28	45.10	45.10	1.90%	2,098,100
Jul 1, 2026	44.55	44.55	43.88	44.26	44.26	-1.16%	916,100
Jun 30, 2026	45.01	45.01	44.18	44.78	44.78	-0.82%	1,533,400
Jun 29, 2026	45.67	45.67	44.93	45.15	45.15	-0.77%	679,000
Jun 26, 2026	45.00	45.66	44.80	45.50	45.50	0.84%	2,666,300