CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.95	43.71	42.94	43.59	-	1.73%	468,300
Jun 1, 2026	43.34	43.79	42.65	42.85	42.85	-1.24%	1,369,200
May 29, 2026	42.92	43.39	42.39	43.39	43.39	0.84%	6,242,800
May 28, 2026	44.18	44.35	42.94	43.03	43.03	-2.60%	2,616,800
May 27, 2026	44.14	44.30	43.52	44.18	44.18	1.35%	2,321,400
May 26, 2026	43.38	43.59	42.55	43.59	43.59	0.67%	3,388,800
May 25, 2026	43.59	43.73	42.99	43.30	43.30	-0.02%	836,400
May 22, 2026	43.30	43.68	43.04	43.31	43.31	-0.89%	1,963,200
May 21, 2026	44.21	44.21	43.30	43.70	43.70	-1.51%	1,992,600
May 20, 2026	44.01	44.75	43.76	44.37	44.37	1.49%	3,076,800
May 19, 2026	44.50	44.51	43.50	43.72	43.72	-2.24%	1,639,000
May 18, 2026	44.71	45.30	44.51	44.72	44.72	0.45%	2,538,700
May 15, 2026	43.65	45.13	43.65	44.52	44.52	-1.53%	2,413,400
May 14, 2026	45.97	46.22	45.21	45.21	45.21	-0.57%	930,600
May 13, 2026	46.63	47.03	45.23	45.47	45.47	-2.40%	2,550,900
May 12, 2026	47.31	47.69	46.46	46.59	46.59	-1.81%	1,837,800
May 11, 2026	48.84	48.89	47.38	47.45	47.45	-3.04%	1,579,300
May 8, 2026	48.61	49.51	48.35	48.94	48.94	1.47%	1,448,500
May 7, 2026	49.60	49.62	48.11	48.23	48.23	-3.04%	1,851,400
May 6, 2026	49.73	49.95	48.83	49.74	49.74	0.67%	893,800
May 5, 2026	48.10	49.84	48.10	49.41	49.41	2.72%	2,386,700
May 4, 2026	48.90	49.84	47.75	48.10	48.10	-1.70%	2,755,800
Apr 30, 2026	47.29	49.19	47.01	48.93	48.93	4.38%	1,594,700
Apr 29, 2026	51.31	51.34	50.38	50.61	46.88	-1.82%	1,606,400
Apr 28, 2026	52.61	52.79	51.44	51.55	47.75	-2.37%	1,913,900
Apr 27, 2026	53.12	53.50	52.21	52.80	48.91	-0.98%	6,115,700
Apr 24, 2026	54.60	54.60	53.21	53.32	49.39	-1.51%	2,226,500
Apr 23, 2026	53.61	54.66	53.25	54.14	50.15	0.99%	1,742,500
Apr 22, 2026	55.27	55.44	53.44	53.61	49.66	-3.27%	2,382,300
Apr 20, 2026	54.74	56.49	54.35	55.42	51.33	0.75%	2,026,400
Apr 17, 2026	56.92	57.21	55.01	55.01	50.95	-2.22%	5,473,500
Apr 16, 2026	56.64	56.86	55.80	56.26	52.11	-0.39%	2,002,500
Apr 15, 2026	56.16	56.48	55.53	56.48	52.32	0.80%	1,647,900
Apr 14, 2026	54.37	56.10	54.37	56.03	51.90	2.58%	3,881,400
Apr 13, 2026	53.81	54.95	53.11	54.62	50.59	1.51%	1,827,700
Apr 10, 2026	53.05	53.99	52.98	53.81	49.84	1.80%	4,525,800
Apr 9, 2026	51.42	53.03	51.21	52.86	48.96	3.34%	1,764,300
Apr 8, 2026	50.18	51.33	50.10	51.15	47.38	4.71%	1,518,500
Apr 7, 2026	48.38	49.15	48.04	48.85	45.25	1.03%	774,500
Apr 6, 2026	49.26	49.32	48.30	48.35	44.79	-1.83%	744,900
Apr 2, 2026	47.53	49.25	47.12	49.25	45.62	1.53%	1,757,100
Apr 1, 2026	48.93	49.32	48.11	48.51	44.93	-0.51%	1,786,300
Mar 31, 2026	47.96	48.90	47.52	48.76	45.16	2.31%	1,922,300
Mar 30, 2026	47.06	48.03	46.68	47.66	44.15	1.73%	1,642,600
Mar 27, 2026	46.43	47.41	45.81	46.85	43.40	0.41%	1,967,200
Mar 26, 2026	47.18	47.21	46.07	46.66	43.22	-0.98%	1,325,600
Mar 25, 2026	47.10	47.55	46.88	47.12	43.65	0.51%	1,652,200
Mar 24, 2026	47.09	47.09	46.16	46.88	43.42	-0.57%	1,906,800
Mar 23, 2026	46.04	47.18	45.76	47.15	43.67	3.26%	1,435,100
Mar 20, 2026	47.50	47.59	45.52	45.66	42.29	-4.12%	3,814,800