Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cpfl Energia S.A. (NY: CPL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 15.01 15.01 14.73 14.75 27,815 -0.12(-0.81%)
Feb 27, 2018 15.01 15.04 14.80 14.87 24,988 -0.08(-0.54%)
Feb 26, 2018 14.84 15.07 14.71 14.95 72,188 +0.19(+1.29%)
Feb 23, 2018 14.68 14.84 14.52 14.76 97,479 +0.30(+2.07%)
Feb 22, 2018 14.71 14.46 48,828 +0.23(+1.62%)
Feb 21, 2018 14.20 14.41 14.13 14.23 73,728 +0.23(+1.64%)
Feb 20, 2018 13.93 14.09 13.90 14.00 46,387 +0.14(+1.01%)
Feb 16, 2018 13.86 13.86 13.86 0 +0.17(+1.24%)
Feb 15, 2018 14.07 14.13 13.66 13.69 78,204 +0.12(+0.88%)
Feb 14, 2018 13.36 13.79 13.32 13.57 48,635 +0.12(+0.89%)
Feb 13, 2018 13.38 13.51 13.27 13.45 19,955 +0.00(+0.00%)
Feb 12, 2018 13.38 13.65 13.35 13.45 36,965 +0.06(+0.45%)
Feb 09, 2018 13.45 13.48 13.14 13.39 126,871 +0.11(+0.83%)
Feb 08, 2018 13.68 13.68 13.28 13.28 60,094 -0.26(-1.92%)
Feb 07, 2018 13.67 13.67 13.39 13.54 100,416 +0.18(+1.35%)
Feb 06, 2018 13.01 13.46 12.88 13.36 77,903 +0.47(+3.65%)
Feb 05, 2018 13.38 13.38 12.72 12.89 75,709 -0.43(-3.23%)
Feb 02, 2018 13.49 13.54 13.22 13.32 77,628 -0.28(-2.06%)
Feb 01, 2018 13.58 13.79 13.49 13.60 150,517 +0.19(+1.42%)
Jan 31, 2018 13.57 13.60 13.33 13.41 97,907 +0.12(+0.90%)
Jan 30, 2018 13.22 13.35 13.22 13.29 95,266 -0.01(-0.08%)
Jan 29, 2018 13.22 13.44 13.16 13.30 135,577 +0.07(+0.53%)
Jan 26, 2018 13.13 13.27 13.13 13.23 79,059 +0.24(+1.85%)
Jan 25, 2018 12.93 13.24 12.82 12.99 84,246 +0.02(+0.15%)
Jan 24, 2018 12.83 13.04 12.71 12.97 106,694 +0.53(+4.26%)
Jan 23, 2018 12.46 12.51 12.40 12.44 44,339 -0.17(-1.35%)
Jan 22, 2018 12.74 12.75 12.56 12.61 59,488 -0.14(-1.10%)
Jan 19, 2018 12.84 12.90 12.74 12.75 75,886 +0.00(+0.00%)
Jan 18, 2018 12.80 12.85 12.68 12.75 142,604 +0.08(+0.63%)
Jan 17, 2018 12.70 12.79 12.63 12.67 123,597 -0.05(-0.39%)
Jan 16, 2018 12.91 12.91 12.68 12.72 131,730 +0.29(+2.33%)
Jan 12, 2018 12.43 12.43 12.43 0 -0.35(-2.74%)
Jan 11, 2018 12.66 12.85 12.50 12.78 327,693 +0.52(+4.24%)
Jan 10, 2018 12.40 11.79 12.26 385,446 +0.67(+5.78%)
Jan 09, 2018 11.78 11.79 11.56 11.59 121,982 -0.03(-0.26%)
Jan 08, 2018 11.79 11.85 11.61 11.62 132,786 +0.10(+0.87%)
Jan 05, 2018 11.70 11.75 11.48 11.52 76,290 -0.14(-1.20%)
Jan 04, 2018 11.74 11.80 11.65 11.66 87,503 -0.05(-0.43%)
Jan 03, 2018 11.82 11.82 11.65 11.71 94,085 -0.09(-0.76%)
Jan 02, 2018 11.78 11.89 11.76 11.80 130,625 +0.30(+2.61%)
Dec 29, 2017 11.50 11.50 11.50 0 +0.06(+0.52%)
Dec 28, 2017 11.44 11.56 11.41 11.44 91,618 -0.01(-0.09%)
Dec 27, 2017 11.50 11.60 11.45 11.45 109,249 +0.10(+0.88%)
Dec 26, 2017 11.17 11.43 11.17 11.35 107,524 +0.22(+1.98%)
Dec 22, 2017 11.19 11.23 11.10 11.13 65,579 -0.09(-0.80%)
Dec 21, 2017 11.25 11.33 11.10 11.22 226,554 +0.13(+1.17%)
Dec 20, 2017 11.18 11.23 11.07 11.09 119,182 -0.01(-0.09%)
Dec 19, 2017 11.44 11.47 11.10 11.10 197,985 +0.07(+0.63%)
Dec 18, 2017 11.23 11.37 11.00 11.03 385,189 +0.17(+1.57%)
Dec 15, 2017 10.76 10.95 10.70 10.86 136,877 +0.21(+1.97%)
Dec 14, 2017 10.90 11.00 10.63 10.65 286,984 -0.27(-2.47%)
Dec 13, 2017 10.82 11.12 10.82 10.92 184,407 +0.12(+1.11%)
Dec 12, 2017 10.75 10.91 10.67 10.80 261,522 -0.14(-1.28%)
Dec 11, 2017 11.32 11.32 10.74 10.94 321,733 -0.38(-3.36%)
Dec 08, 2017 11.54 11.58 11.16 11.32 241,441 -0.09(-0.79%)
Dec 07, 2017 11.22 11.54 11.22 11.41 168,412 -0.19(-1.64%)
Dec 06, 2017 11.41 12.20 11.33 11.60 421,930 +0.22(+1.93%)
Dec 05, 2017 11.61 11.93 11.16 11.38 865,697 -0.31(-2.65%)
Dec 04, 2017 12.01 12.06 11.61 11.69 477,981 -0.41(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.