CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	44.62	45.40	44.38	45.12	45.12	1.69%	1,708,800
Jun 24, 2026	43.93	44.55	43.93	44.37	44.37	0.57%	1,155,600
Jun 23, 2026	44.02	44.71	43.80	44.12	44.12	-0.56%	1,129,700
Jun 22, 2026	43.89	44.71	43.89	44.37	44.37	1.12%	1,134,100
Jun 19, 2026	44.20	44.38	43.70	43.88	43.88	-0.30%	857,100
Jun 18, 2026	43.48	44.30	43.27	44.01	44.01	1.34%	1,852,800
Jun 17, 2026	44.07	44.27	43.19	43.43	43.43	-0.78%	849,600
Jun 16, 2026	44.07	44.12	43.43	43.77	43.77	-0.68%	762,500
Jun 15, 2026	45.02	45.15	44.01	44.07	44.07	-0.79%	1,494,500
Jun 12, 2026	44.04	44.89	43.93	44.42	44.42	0.11%	1,021,700
Jun 11, 2026	43.38	44.37	43.14	44.37	44.37	2.52%	1,198,000
Jun 10, 2026	43.56	43.66	43.12	43.28	43.28	-0.73%	2,129,900
Jun 9, 2026	43.19	43.60	42.71	43.60	43.60	2.13%	1,668,300
Jun 8, 2026	42.69	43.23	42.51	42.69	42.69	-	1,647,300
Jun 5, 2026	42.86	43.08	42.21	42.69	42.69	-1.41%	2,580,700
Jun 3, 2026	43.26	43.40	42.53	43.30	43.30	-0.46%	2,132,100
Jun 2, 2026	42.95	43.71	42.94	43.50	43.50	1.52%	1,646,000
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