CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	42.04	42.80	41.76	42.77	42.77	2.76%	801,000
Nov 3, 2026	41.99	42.32	41.12	41.62	41.62	-0.67%	3,698,000
Oct 30, 2026	42.30	42.42	41.70	41.90	41.90	-1.43%	2,408,100
Oct 29, 2026	43.38	43.49	42.12	42.51	42.51	-1.02%	2,330,300
Oct 28, 2026	44.13	44.18	42.71	42.95	42.95	-1.69%	3,413,900
Oct 27, 2026	43.85	44.10	42.66	43.69	43.69	2.32%	5,734,800
Oct 26, 2026	43.80	44.98	42.62	42.70	42.70	-14.24%	7,734,600
Oct 23, 2026	49.75	50.32	49.26	49.79	49.79	0.61%	1,756,600
Oct 22, 2026	49.24	49.58	48.97	49.49	49.49	-0.04%	1,139,800
Oct 21, 2026	50.13	50.44	49.28	49.51	49.51	-1.12%	888,600
Oct 20, 2026	49.75	51.09	49.60	50.07	50.07	1.36%	1,856,600
Oct 19, 2026	49.50	49.99	49.02	49.40	49.40	0.08%	1,169,800
Oct 16, 2026	49.72	50.18	48.87	49.36	49.36	-0.62%	4,371,300
Oct 15, 2026	49.95	50.72	49.45	49.67	49.67	-2.28%	1,617,000
Oct 14, 2026	50.38	51.09	49.57	50.83	50.83	0.45%	1,865,300
Oct 13, 2026	51.99	52.36	50.55	50.60	50.60	-3.89%	2,101,200
Oct 9, 2026	50.79	52.92	50.74	52.65	52.65	4.55%	2,250,200
Oct 8, 2026	50.01	50.80	49.62	50.36	50.36	0.54%	3,554,100
Oct 7, 2026	49.90	50.68	49.63	50.09	50.09	0.28%	1,731,500
Oct 6, 2026	50.37	50.56	49.35	49.95	49.95	-0.18%	2,977,900
Oct 5, 2026	50.58	52.30	50.04	50.04	50.04	4.05%	3,511,800
Oct 2, 2026	47.51	48.28	46.35	48.09	48.09	3.18%	2,167,900
Oct 1, 2026	45.98	46.68	45.46	46.61	46.61	2.42%	1,805,500
Sep 30, 2026	45.25	46.10	44.96	45.51	45.51	2.27%	1,957,700
Sep 29, 2026	43.80	44.83	43.53	44.50	44.50	1.37%	1,729,100
Sep 28, 2026	44.14	44.19	43.47	43.90	43.90	-0.90%	1,554,000
Sep 25, 2026	44.48	44.75	44.26	44.30	44.30	-0.40%	968,400
Sep 24, 2026	45.20	45.38	44.47	44.48	44.48	-1.29%	1,372,400
Sep 23, 2026	45.50	45.90	44.94	45.06	45.06	-1.59%	2,305,500
Sep 22, 2026	45.10	46.04	44.83	45.79	45.79	1.24%	1,698,700
Sep 21, 2026	45.45	45.80	45.08	45.23	45.23	-0.48%	1,367,600
Sep 18, 2026	45.10	45.45	44.63	45.45	45.45	0.62%	2,039,900
Sep 17, 2026	45.64	45.76	44.31	45.17	45.17	0.07%	2,157,200
Sep 16, 2026	44.74	45.58	44.66	45.14	45.14	0.94%	1,772,000
Sep 15, 2026	44.72	45.19	43.92	44.72	44.72	-0.02%	2,129,100
Sep 14, 2026	45.20	45.24	44.23	44.73	44.73	-1.78%	3,973,900
Sep 11, 2026	46.33	46.41	45.35	45.54	45.54	-1.94%	1,528,200
Sep 10, 2026	45.99	46.50	45.51	46.44	46.44	0.96%	2,793,900
Sep 9, 2026	47.04	47.24	45.50	46.00	46.00	-2.79%	2,313,800
Sep 8, 2026	47.52	47.77	45.90	47.32	47.32	1.05%	2,117,800
Sep 4, 2026	46.72	47.39	46.06	46.83	46.83	0.21%	1,147,500
Sep 3, 2026	46.81	47.68	46.73	46.73	46.73	1.41%	1,528,200
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