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 (%)
Jan 27, 2020 17.36 17.36 17.36 0 -0.66(-3.66%)
Jan 24, 2020 18.01 18.18 17.97 18.02 437,200 -0.12(-0.66%)
Jan 23, 2020 17.85 18.34 17.70 18.14 173,689 +0.25(+1.40%)
Jan 22, 2020 17.99 18.07 17.64 17.89 211,967 +0.14(+0.79%)
Jan 21, 2020 17.95 18.03 17.75 17.75 285,503 -0.06(-0.34%)
Jan 17, 2020 17.44 17.81 17.33 17.81 221,100 +0.53(+3.07%)
Jan 16, 2020 17.29 17.46 17.22 17.28 209,929 +0.14(+0.82%)
Jan 15, 2020 17.10 17.30 17.00 17.14 133,949 +0.11(+0.65%)
Jan 14, 2020 17.19 17.24 16.97 17.03 133,640 -0.22(-1.28%)
Jan 13, 2020 17.38 17.45 17.21 17.25 306,219 -0.13(-0.75%)
Jan 10, 2020 17.45 17.62 17.32 17.38 156,700 +0.15(+0.87%)
Jan 09, 2020 17.14 17.33 16.95 17.23 299,006 +0.26(+1.53%)
Jan 08, 2020 17.09 17.11 16.93 16.97 345,967 +0.01(+0.06%)
Jan 07, 2020 17.12 17.12 16.83 16.96 127,835 -0.33(-1.91%)
Jan 06, 2020 17.12 17.53 17.12 17.29 171,377 +0.23(+1.35%)
Jan 03, 2020 17.25 17.35 17.03 17.06 87,300 -0.38(-2.18%)
Jan 02, 2020 17.41 17.61 17.32 17.44 139,793 +0.20(+1.16%)
Dec 31, 2019 17.35 17.40 17.15 17.24 79,900 -0.22(-1.26%)
Dec 30, 2019 17.50 17.60 17.44 17.46 96,511 +0.07(+0.40%)
Dec 27, 2019 17.62 17.62 17.36 17.39 68,100 -0.18(-1.02%)
Dec 26, 2019 17.42 17.61 17.35 17.57 90,064 +0.60(+3.54%)
Dec 24, 2019 17.17 17.17 16.89 16.97 29,400 -0.20(-1.16%)
Dec 23, 2019 17.31 17.34 17.17 17.17 86,380 +0.20(+1.18%)
Dec 20, 2019 17.13 17.27 16.96 16.97 105,700 -0.19(-1.11%)
Dec 19, 2019 16.88 17.31 16.88 17.16 50,417 +0.42(+2.51%)
Dec 18, 2019 16.53 16.74 16.49 16.74 36,144 +0.26(+1.58%)
Dec 17, 2019 16.44 16.49 16.41 16.48 15,987 -0.07(-0.42%)
Dec 16, 2019 16.50 16.65 16.42 16.55 25,392 +0.41(+2.54%)
Dec 13, 2019 16.13 16.34 16.05 16.14 12,500 +0.10(+0.62%)
Dec 12, 2019 15.80 16.19 15.80 16.04 51,016 +0.34(+2.17%)
Dec 11, 2019 15.70 15.81 15.68 15.70 20,347 +0.13(+0.83%)
Dec 10, 2019 15.59 15.59 15.45 15.57 13,929 -0.06(-0.38%)
Dec 09, 2019 15.50 15.73 15.46 15.63 10,698 +0.05(+0.32%)
Dec 06, 2019 15.33 15.58 15.27 15.58 22,000 +0.29(+1.90%)
Dec 05, 2019 15.10 15.32 15.09 15.29 16,443 +0.09(+0.59%)
Dec 04, 2019 15.10 15.22 15.08 15.20 18,213 +0.15(+1.00%)
Dec 03, 2019 15.02 15.05 14.96 15.05 14,346 +0.11(+0.74%)
Dec 02, 2019 14.93 14.98 14.88 14.94 27,144 -0.05(-0.33%)
Nov 29, 2019 15.07 15.07 14.99 14.99 4,800 +0.21(+1.42%)
Nov 27, 2019 14.79 14.85 14.73 14.78 18,600 -0.07(-0.47%)
Nov 26, 2019 14.89 14.97 14.73 14.85 21,609 -0.31(-2.04%)
Nov 25, 2019 15.25 15.35 15.13 15.16 10,002 -0.06(-0.39%)
Nov 22, 2019 15.33 15.38 15.09 15.22 29,200 -0.08(-0.52%)
Nov 21, 2019 15.10 15.30 15.04 15.30 11,253 +0.13(+0.86%)
Nov 20, 2019 15.11 15.27 15.10 15.17 2,196 +0.00(+0.00%)
Nov 19, 2019 14.95 15.20 14.89 15.17 29,811 +0.21(+1.40%)
Nov 18, 2019 15.34 15.37 14.96 14.96 40,468 -0.52(-3.36%)
Nov 15, 2019 15.25 15.55 15.25 15.48 8,700 +0.20(+1.31%)
Nov 14, 2019 15.05 15.29 15.05 15.28 20,598 +0.14(+0.92%)
Nov 13, 2019 15.10 15.19 14.95 15.14 18,096 -0.13(-0.85%)
Nov 12, 2019 15.27 15.41 15.19 15.27 19,379 -0.09(-0.59%)
Nov 11, 2019 15.34 15.48 15.31 15.36 20,354 +0.01(+0.07%)
Nov 08, 2019 15.87 15.91 15.31 15.35 24,000 -0.92(-5.65%)
Nov 07, 2019 16.15 16.37 16.15 16.27 11,390 +0.09(+0.56%)
Nov 06, 2019 16.19 16.29 16.06 16.18 57,995 -0.25(-1.52%)
Nov 05, 2019 16.45 16.51 16.39 16.43 15,105 -0.11(-0.67%)
Nov 04, 2019 16.66 16.75 16.54 16.54 46,845 -0.05(-0.30%)
Nov 01, 2019 16.50 16.76 16.45 16.59 26,600 +0.13(+0.79%)
Oct 31, 2019 16.30 16.46 16.14 16.46 30,195 +0.15(+0.90%)
Oct 30, 2019 16.13 16.35 16.13 16.31 11,530 +0.07(+0.45%)
Oct 29, 2019 16.10 16.32 16.05 16.24 31,877 +0.25(+1.56%)
Oct 28, 2019 15.88 16.11 15.88 15.99 58,891 +0.19(+1.20%)
Oct 25, 2019 15.75 15.93 15.70 15.80 24,900 +0.04(+0.25%)
Oct 24, 2019 15.87 15.88 15.63 15.76 12,867 +0.05(+0.32%)
Oct 23, 2019 15.76 15.79 15.51 15.71 43,889 -0.12(-0.76%)
Oct 22, 2019 15.95 16.07 15.81 15.83 30,091 +0.06(+0.38%)
Oct 21, 2019 15.51 15.88 15.40 15.77 251,148 +0.33(+2.14%)
Oct 18, 2019 15.32 15.52 15.32 15.44 7,900 +0.29(+1.91%)
Oct 17, 2019 15.38 15.45 15.15 15.15 8,168 -0.16(-1.05%)
Oct 16, 2019 15.05 15.34 15.02 15.31 19,374 +0.07(+0.46%)
Oct 15, 2019 15.69 15.72 15.24 15.24 18,162 -0.51(-3.24%)
Oct 14, 2019 15.93 15.96 15.74 15.75 9,433 -0.28(-1.75%)
Oct 11, 2019 15.95 16.13 15.94 16.03 10,900 +0.17(+1.07%)
Oct 10, 2019 15.73 16.04 15.68 15.86 16,557 -0.02(-0.13%)
Oct 09, 2019 16.08 16.10 15.88 15.88 10,897 -0.09(-0.56%)
Oct 08, 2019 16.06 16.15 15.97 15.97 9,842 +0.01(+0.06%)
Oct 07, 2019 16.29 16.35 15.96 15.96 23,928 -0.30(-1.85%)
Oct 04, 2019 15.92 16.28 15.92 16.26 30,300 +0.35(+2.20%)
Oct 03, 2019 15.55 15.94 15.54 15.91 28,420 +0.47(+3.04%)
Oct 02, 2019 15.62 15.70 15.44 15.44 33,174 -0.30(-1.91%)
Oct 01, 2019 15.55 15.78 15.55 15.74 13,431 -0.03(-0.19%)
Sep 30, 2019 15.61 15.83 15.61 15.77 16,320 +0.14(+0.90%)
Sep 27, 2019 15.57 15.83 15.52 15.63 13,100 +0.03(+0.19%)
Sep 26, 2019 15.47 15.60 15.30 15.60 8,147 +0.24(+1.56%)
Sep 25, 2019 15.27 15.38 15.00 15.36 15,121 -0.02(-0.13%)
Sep 24, 2019 15.45 15.47 15.15 15.38 35,576 -0.13(-0.84%)
Sep 23, 2019 15.47 15.53 15.37 15.51 24,900 -0.12(-0.77%)
Sep 20, 2019 15.84 15.85 15.57 15.63 38,600 -0.22(-1.39%)
Sep 19, 2019 16.07 16.07 15.78 15.85 14,727 -0.16(-1.00%)
Sep 18, 2019 15.95 16.06 15.81 16.01 28,406 -0.11(-0.68%)
Sep 17, 2019 15.31 16.12 15.31 16.12 23,714 +0.72(+4.68%)
Sep 16, 2019 15.42 15.65 15.40 15.40 37,280 -0.03(-0.19%)
Sep 13, 2019 15.68 15.68 15.38 15.43 27,300 -0.30(-1.91%)
Sep 12, 2019 15.71 15.84 15.66 15.73 14,427 +0.16(+1.03%)
Sep 11, 2019 15.24 15.69 15.23 15.57 112,079 +0.42(+2.77%)
Sep 10, 2019 14.96 15.15 14.75 15.15 154,581 +0.00(+0.00%)
Sep 09, 2019 15.58 15.58 14.93 15.15 38,328 -0.44(-2.82%)
Sep 06, 2019 15.89 15.89 15.58 15.59 9,600 -0.05(-0.32%)
Sep 05, 2019 15.80 15.85 15.64 15.64 13,413 +0.00(+0.00%)
Sep 04, 2019 15.59 15.75 15.53 15.64 30,088 +0.19(+1.23%)
Sep 03, 2019 15.68 15.71 15.38 15.45 11,129 -0.27(-1.69%)
Aug 30, 2019 15.62 15.84 15.58 15.71 23,500 +0.16(+1.06%)
Aug 29, 2019 15.36 15.60 15.29 15.55 11,395 +0.27(+1.77%)
Aug 28, 2019 15.40 15.52 15.27 15.28 14,584 -0.14(-0.91%)
Aug 27, 2019 15.58 15.62 15.30 15.42 26,325 -0.07(-0.45%)
Aug 26, 2019 15.69 15.69 15.36 15.49 28,141 -0.13(-0.83%)
Aug 23, 2019 15.97 16.16 15.50 15.62 23,300 -0.46(-2.86%)
Aug 22, 2019 16.31 16.31 16.03 16.08 15,364 -0.40(-2.43%)
Aug 21, 2019 16.26 16.54 16.14 16.48 26,486 +0.31(+1.92%)
Aug 20, 2019 15.91 16.26 15.70 16.17 22,951 +0.06(+0.37%)
Aug 19, 2019 16.45 16.45 15.97 16.11 24,916 -0.25(-1.53%)
Aug 16, 2019 16.36 16.43 16.09 16.36 31,000 +0.15(+0.93%)
Aug 15, 2019 16.20 16.43 15.84 16.21 50,693 -0.09(-0.55%)
Aug 14, 2019 16.83 16.83 16.30 16.30 27,938 -0.60(-3.55%)
Aug 13, 2019 16.60 17.00 16.57 16.90 31,301 +0.11(+0.66%)
Aug 12, 2019 16.65 16.87 16.58 16.79 33,081 -0.32(-1.87%)
Aug 09, 2019 17.24 17.29 17.11 17.11 13,000 -0.19(-1.10%)
Aug 08, 2019 17.36 17.36 17.25 17.30 23,225 +0.23(+1.35%)
Aug 07, 2019 16.78 17.20 16.74 17.07 25,655 +0.11(+0.65%)
Aug 06, 2019 16.59 17.02 16.50 16.96 33,888 +0.42(+2.54%)
Aug 05, 2019 16.59 16.73 16.46 16.54 38,819 -0.46(-2.71%)
Aug 02, 2019 17.10 17.17 16.80 17.00 25,300 -0.14(-0.82%)
Aug 01, 2019 16.99 17.45 16.99 17.14 47,433 +0.25(+1.48%)
Jul 31, 2019 16.98 17.13 16.73 16.89 29,177 +0.03(+0.18%)
Jul 30, 2019 16.75 17.02 16.75 16.86 35,668 +0.13(+0.78%)
Jul 29, 2019 16.45 16.75 16.38 16.73 37,856 +0.14(+0.84%)
Jul 26, 2019 16.37 16.62 16.30 16.59 57,100 +0.38(+2.34%)
Jul 25, 2019 16.36 16.36 16.09 16.21 57,064 -0.08(-0.49%)
Jul 24, 2019 16.53 16.61 16.07 16.29 48,416 -0.13(-0.79%)
Jul 23, 2019 16.58 16.68 16.36 16.42 10,942 -0.16(-0.97%)
Jul 22, 2019 16.70 16.70 16.54 16.58 19,685 +0.16(+0.97%)
Jul 19, 2019 16.63 16.64 16.27 16.42 28,500 -0.14(-0.85%)
Jul 18, 2019 16.67 16.71 16.51 16.56 18,564 +0.10(+0.61%)
Jul 17, 2019 16.61 16.63 16.46 16.46 43,662 -0.04(-0.24%)
Jul 16, 2019 16.51 16.58 16.33 16.50 48,678 -0.18(-1.08%)
Jul 15, 2019 16.76 16.81 16.53 16.68 52,348 -0.09(-0.54%)
Jul 12, 2019 16.94 16.94 16.60 16.77 32,300 -0.18(-1.06%)
Jul 11, 2019 16.91 16.95 16.75 16.95 27,591 +0.09(+0.53%)
Jul 10, 2019 16.89 16.96 16.73 16.86 28,239 +0.23(+1.38%)
Jul 09, 2019 16.43 16.65 16.07 16.63 12,117 +0.07(+0.42%)
Jul 08, 2019 16.60 16.61 16.52 16.56 31,700 +0.05(+0.30%)
Jul 05, 2019 16.35 16.51 16.12 16.51 32,200 +0.38(+2.36%)
Jul 03, 2019 15.77 16.21 15.76 16.13 28,300 +0.52(+3.33%)
Jul 02, 2019 15.69 15.76 15.49 15.61 18,570 +0.12(+0.77%)
Jul 01, 2019 15.88 15.89 15.49 15.49 43,211 -0.13(-0.83%)
Jun 28, 2019 15.58 15.82 15.58 15.62 35,200 +0.27(+1.76%)
Jun 27, 2019 15.11 15.41 15.05 15.35 9,384 +0.23(+1.52%)
Jun 26, 2019 15.21 15.26 15.11 15.12 13,479 +0.01(+0.07%)
Jun 25, 2019 15.31 15.33 15.06 15.11 13,717 -0.25(-1.63%)
Jun 24, 2019 15.49 15.52 15.32 15.36 8,226 -0.19(-1.22%)
Jun 21, 2019 15.54 15.64 15.43 15.55 11,100 -0.07(-0.45%)
Jun 20, 2019 15.67 15.69 15.60 15.62 5,138 +0.20(+1.30%)
Jun 19, 2019 15.26 15.46 15.08 15.42 26,876 +0.16(+1.05%)
Jun 18, 2019 15.58 15.78 15.26 15.26 32,102 -0.04(-0.26%)
Jun 17, 2019 15.18 15.50 15.11 15.30 96,507 +0.18(+1.19%)
Jun 14, 2019 15.75 15.75 15.07 15.12 32,600 -0.47(-3.01%)
Jun 13, 2019 15.49 15.78 15.40 15.59 233,949 +1.21(+8.41%)
Jun 12, 2019 14.92 15.41 14.21 14.38 162,907 -0.52(-3.49%)
Jun 11, 2019 14.67 15.07 14.55 14.90 135,686 +0.26(+1.78%)
Jun 10, 2019 14.57 14.78 14.48 14.64 82,394 -0.30(-2.01%)
Jun 07, 2019 15.20 15.29 14.75 14.94 35,200 -0.31(-2.03%)
Jun 06, 2019 15.66 15.75 15.25 15.25 22,070 -0.35(-2.24%)
Jun 05, 2019 15.90 15.96 15.54 15.60 17,247 -0.22(-1.39%)
Jun 04, 2019 15.75 15.86 15.72 15.82 14,481 +0.10(+0.64%)
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.