CPFL Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	39.27	39.55	38.54	38.90	38.90	-0.92%	1,974,200
Sep 25, 2025	39.80	39.80	39.10	39.26	39.26	-1.36%	1,375,800
Sep 24, 2025	39.56	40.23	39.49	39.80	39.80	0.48%	1,620,100
Sep 23, 2025	38.91	39.81	38.88	39.61	39.61	1.90%	954,200
Sep 22, 2025	38.59	38.92	38.23	38.87	38.87	0.47%	1,242,800
Sep 19, 2025	38.81	39.10	38.69	38.69	38.69	-0.15%	1,473,300
Sep 18, 2025	38.89	38.95	38.54	38.75	38.75	-0.36%	857,000
Sep 17, 2025	38.46	38.92	38.19	38.89	38.89	1.01%	1,222,500
Sep 16, 2025	38.66	38.66	37.93	38.50	38.50	0.52%	1,302,200
Sep 15, 2025	37.80	38.53	37.80	38.30	38.30	0.21%	1,477,600
Sep 12, 2025	37.86	38.69	37.86	38.22	38.22	-0.36%	1,389,500
Sep 11, 2025	38.10	38.50	37.76	38.36	38.36	1.43%	1,277,200
Sep 10, 2025	37.80	38.52	37.72	37.82	37.82	-	816,200
Sep 9, 2025	37.82	37.99	37.56	37.82	37.82	-0.21%	1,004,300
Sep 8, 2025	38.43	38.51	37.67	37.90	37.90	-1.56%	982,500
Sep 5, 2025	38.20	38.68	37.94	38.50	38.50	1.69%	1,594,400
Sep 4, 2025	37.94	38.01	37.44	37.86	37.86	-0.11%	1,151,300
Sep 3, 2025	38.35	38.39	37.86	37.90	37.90	-1.35%	972,900
Sep 2, 2025	38.61	38.78	38.21	38.42	38.42	-0.93%	1,647,800
Sep 1, 2025	39.50	39.58	38.64	38.78	38.78	-1.50%	895,500
Aug 29, 2025	39.32	39.65	39.05	39.37	39.37	-0.05%	1,483,100
Aug 28, 2025	39.42	39.84	39.15	39.39	39.39	0.20%	692,200
Aug 27, 2025	39.59	39.73	39.00	39.31	39.31	-0.56%	1,041,300
Aug 26, 2025	39.36	39.53	38.84	39.53	39.53	0.64%	1,456,900
Aug 25, 2025	39.96	40.07	39.19	39.28	39.28	-1.01%	1,177,200
Aug 22, 2025	39.00	39.96	38.64	39.68	39.68	2.11%	1,369,300
Aug 21, 2025	38.67	39.11	38.60	38.86	38.86	-0.31%	1,146,200
Aug 20, 2025	38.87	39.06	38.48	38.98	38.98	0.28%	877,600
Aug 19, 2025	39.31	39.31	38.52	38.87	38.87	-1.14%	1,156,500
Aug 18, 2025	39.69	39.78	38.93	39.32	39.32	-0.41%	1,195,700
Aug 15, 2025	39.50	40.46	39.03	39.48	39.48	-0.83%	1,668,300
Aug 14, 2025	39.24	40.77	38.57	39.81	39.81	1.63%	3,267,400
Aug 13, 2025	39.43	39.56	38.92	39.17	39.17	-0.96%	858,200
Aug 12, 2025	39.70	40.06	39.50	39.55	39.55	0.48%	740,500
Aug 11, 2025	39.94	40.28	39.33	39.36	39.36	-1.45%	880,900
Aug 8, 2025	39.28	40.62	39.28	39.94	39.94	1.60%	4,059,400
Aug 7, 2025	38.06	39.49	37.97	39.31	39.31	3.53%	2,299,800
Aug 6, 2025	37.50	38.28	37.40	37.97	37.97	1.44%	1,378,000
Aug 5, 2025	38.43	38.64	37.43	37.43	37.43	-2.09%	2,651,800
Aug 4, 2025	38.12	38.40	37.71	38.23	38.23	0.79%	1,581,500
Aug 1, 2025	38.31	38.51	37.93	37.93	37.93	0.05%	1,136,800
Jul 31, 2025	37.61	38.04	37.52	37.91	37.91	-0.76%	1,341,700
Jul 30, 2025	37.59	38.44	37.50	38.20	38.20	1.60%	1,858,500
Jul 29, 2025	37.51	37.94	37.23	37.60	37.60	0.45%	623,800
Jul 28, 2025	38.29	38.34	37.43	37.43	37.43	-2.02%	868,500
Jul 25, 2025	38.26	38.48	38.09	38.20	38.20	0.13%	626,800
Jul 24, 2025	38.32	38.32	37.97	38.15	38.15	-0.91%	700,800
Jul 23, 2025	37.15	38.60	37.01	38.50	38.50	3.44%	1,260,200
Jul 22, 2025	38.40	38.47	37.21	37.22	37.22	-2.85%	1,447,500
Jul 21, 2025	38.19	38.92	38.13	38.31	38.31	0.34%	1,511,000