CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	44.69	44.90	43.96	44.40	-	-0.89%	1,285,200
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
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