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 (%)
Jun 29, 2018 11.03 11.14 10.99 11.08 15,895 +0.03(+0.27%)
Jun 28, 2018 11.18 11.26 11.05 11.05 36,296 +0.00(+0.00%)
Jun 27, 2018 11.24 11.32 11.03 11.05 18,375 -0.21(-1.87%)
Jun 26, 2018 11.48 11.49 11.24 11.26 18,447 -0.20(-1.75%)
Jun 25, 2018 11.59 11.61 11.44 11.46 13,153 -0.05(-0.43%)
Jun 22, 2018 11.64 11.65 11.48 11.51 8,840 -0.01(-0.09%)
Jun 21, 2018 11.67 12.14 11.47 11.52 59,095 -0.11(-0.95%)
Jun 20, 2018 11.86 11.86 11.62 11.63 15,217 -0.08(-0.68%)
Jun 19, 2018 11.56 11.85 11.52 11.71 18,198 +0.09(+0.77%)
Jun 18, 2018 11.44 11.67 11.35 11.62 17,241 +0.12(+1.04%)
Jun 15, 2018 11.65 11.33 11.50 43,362 +0.08(+0.70%)
Jun 14, 2018 11.83 11.96 11.42 11.42 19,037 -0.35(-2.97%)
Jun 13, 2018 11.92 12.03 11.70 11.77 15,387 -0.13(-1.09%)
Jun 12, 2018 11.83 12.05 11.83 11.90 10,328 +0.08(+0.68%)
Jun 11, 2018 12.03 12.13 11.81 11.82 22,489 -0.24(-1.99%)
Jun 08, 2018 11.77 12.19 11.45 12.06 36,179 +0.82(+7.30%)
Jun 07, 2018 11.67 11.67 10.96 11.24 50,909 -0.67(-5.63%)
Jun 06, 2018 12.11 11.90 11.91 37,643 -0.32(-2.62%)
Jun 05, 2018 12.37 12.53 12.15 12.23 22,673 -0.25(-2.00%)
Jun 04, 2018 12.53 12.64 12.38 12.48 23,521 +0.29(+2.38%)
Jun 01, 2018 12.19 12.36 12.00 12.19 28,289 +0.03(+0.25%)
May 31, 2018 12.01 12.21 12.01 12.16 3,682 +0.19(+1.59%)
May 30, 2018 11.81 12.12 11.75 11.97 27,987 +0.21(+1.79%)
May 29, 2018 11.79 11.93 11.74 11.76 20,514 -0.57(-4.62%)
May 25, 2018 12.33 12.33 12.33 0 -0.12(-0.96%)
May 24, 2018 12.12 12.45 11.94 12.45 23,819 +0.27(+2.22%)
May 23, 2018 12.23 12.30 12.04 12.18 15,680 +0.11(+0.91%)
May 22, 2018 11.81 12.20 11.81 12.07 18,220 +0.46(+3.96%)
May 21, 2018 11.69 11.69 11.41 11.61 17,262 +0.04(+0.35%)
May 18, 2018 11.42 11.62 11.38 11.57 25,695 -0.04(-0.34%)
May 17, 2018 11.87 11.87 11.57 11.61 28,264 -0.33(-2.76%)
May 16, 2018 12.11 12.16 11.78 11.94 29,817 +0.10(+0.84%)
May 15, 2018 11.89 11.99 11.69 11.84 31,550 -0.38(-3.11%)
May 14, 2018 12.64 12.64 12.12 12.22 40,311 -0.33(-2.63%)
May 11, 2018 12.90 12.90 12.55 12.55 24,677 -0.38(-2.94%)
May 10, 2018 12.71 12.95 12.71 12.93 28,978 +0.36(+2.86%)
May 09, 2018 12.68 12.69 12.43 12.57 73,836 -0.19(-1.49%)
May 08, 2018 12.90 12.92 12.72 12.76 47,243 -0.01(-0.08%)
May 07, 2018 12.85 13.15 12.76 12.77 51,492 -0.11(-0.85%)
May 04, 2018 13.03 13.13 12.85 12.88 35,541 -0.22(-1.68%)
May 03, 2018 13.45 13.45 12.86 13.10 37,795 -0.32(-2.38%)
May 02, 2018 13.64 13.64 13.38 13.42 19,689 -0.28(-2.04%)
May 01, 2018 13.69 13.73 13.39 13.70 5,511 +0.01(+0.07%)
Apr 30, 2018 13.89 13.89 13.62 13.69 20,021 -0.34(-2.42%)
Apr 27, 2018 13.94 14.10 13.94 14.03 18,324 +0.18(+1.30%)
Apr 26, 2018 13.73 13.89 13.69 13.85 25,117 +0.24(+1.76%)
Apr 25, 2018 13.65 13.67 13.51 13.61 14,875 -0.17(-1.23%)
Apr 24, 2018 13.85 13.91 13.75 13.78 15,876 -0.07(-0.51%)
Apr 23, 2018 14.00 14.01 13.85 13.85 19,610 -0.17(-1.21%)
Apr 20, 2018 14.29 14.29 14.02 14.02 15,094 -0.22(-1.54%)
Apr 19, 2018 14.23 14.31 14.23 14.24 15,906 -0.13(-0.90%)
Apr 18, 2018 14.39 14.47 14.37 14.37 18,553 +0.12(+0.84%)
Apr 17, 2018 14.23 14.34 14.19 14.25 13,295 +0.08(+0.56%)
Apr 16, 2018 14.22 14.22 14.05 14.17 13,332 -0.04(-0.28%)
Apr 13, 2018 14.32 14.36 14.17 14.21 16,261 -0.07(-0.49%)
Apr 12, 2018 14.37 14.39 14.24 14.28 37,224 -0.08(-0.56%)
Apr 11, 2018 14.27 14.42 14.23 14.36 69,320 +0.12(+0.84%)
Apr 10, 2018 14.15 14.31 14.09 14.24 18,642 +0.01(+0.07%)
Apr 09, 2018 14.49 14.57 14.21 14.23 18,015 -0.31(-2.13%)
Apr 06, 2018 14.56 14.61 14.35 14.54 30,640 -0.04(-0.27%)
Apr 05, 2018 14.73 14.79 14.53 14.58 37,583 +0.01(+0.07%)
Apr 04, 2018 14.51 14.61 14.33 14.57 26,144 -0.12(-0.82%)
Apr 03, 2018 14.86 14.88 14.60 14.69 33,104 -0.11(-0.74%)
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.