CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	47.31	47.69	46.64	46.84	-	-1.29%	471,400
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	-3.32%	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
Mar 19, 2026	47.37	47.78	47.05	47.62	44.11	-0.75%	1,817,600
Mar 18, 2026	48.20	48.80	47.98	47.98	44.44	-1.50%	1,577,900
Mar 17, 2026	48.78	49.13	48.30	48.71	45.12	-0.12%	868,300
Mar 16, 2026	48.57	49.05	48.44	48.77	45.17	1.29%	1,062,800
Mar 13, 2026	48.32	48.96	47.84	48.15	44.60	-0.19%	1,355,900
Mar 12, 2026	48.39	48.74	47.72	48.24	44.68	-1.05%	2,101,300
Mar 11, 2026	49.00	49.39	48.60	48.75	45.16	-0.91%	1,836,500
Mar 10, 2026	49.36	49.99	48.69	49.20	45.57	0.06%	1,601,600
Mar 9, 2026	47.50	49.35	46.95	49.17	45.54	3.73%	2,692,900
Mar 6, 2026	47.65	47.88	46.83	47.40	43.91	0.96%	1,926,200
Mar 5, 2026	48.29	48.30	46.66	46.95	43.49	-2.77%	1,213,700
Mar 4, 2026	48.01	49.09	47.79	48.29	44.73	1.47%	1,556,400
Mar 3, 2026	48.40	48.40	46.45	47.59	44.08	-3.80%	2,878,000
Mar 2, 2026	49.82	49.82	48.76	49.47	45.82	-1.75%	2,026,700
Feb 27, 2026	51.13	51.13	50.05	50.35	46.64	-2.52%	3,339,800