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 (%)
Oct 31, 2018 13.42 13.57 13.31 13.52 10,665 +0.08(+0.60%)
Oct 30, 2018 13.38 13.60 13.32 13.44 21,251 +0.22(+1.66%)
Oct 29, 2018 14.10 14.10 13.22 13.22 40,295 -0.68(-4.89%)
Oct 26, 2018 13.62 13.90 13.50 13.90 38,000 +0.33(+2.43%)
Oct 25, 2018 13.45 13.66 13.44 13.57 19,888 +0.23(+1.72%)
Oct 24, 2018 13.70 13.70 13.32 13.34 12,626 -0.25(-1.84%)
Oct 23, 2018 13.52 13.61 13.46 13.59 22,300 +0.19(+1.42%)
Oct 22, 2018 13.77 13.82 13.40 13.40 5,325 -0.17(-1.25%)
Oct 19, 2018 13.67 13.71 13.50 13.57 18,800 -0.01(-0.07%)
Oct 18, 2018 13.88 13.98 13.49 13.58 24,770 -0.30(-2.16%)
Oct 17, 2018 13.54 13.96 13.54 13.88 100,879 +0.36(+2.66%)
Oct 16, 2018 13.79 13.79 13.52 13.52 5,341 +0.14(+1.05%)
Oct 15, 2018 13.19 13.58 13.19 13.38 45,597 +0.13(+0.98%)
Oct 12, 2018 13.24 13.55 13.24 13.25 4,000 +0.18(+1.38%)
Oct 11, 2018 12.97 13.21 12.97 13.07 16,299 +0.22(+1.71%)
Oct 10, 2018 13.06 13.06 12.85 12.85 15,319 -0.39(-2.95%)
Oct 09, 2018 13.33 13.49 13.20 13.24 18,553 +0.03(+0.23%)
Oct 08, 2018 13.79 13.87 13.21 13.21 36,430 +0.06(+0.46%)
Oct 05, 2018 13.04 13.25 13.04 13.15 18,400 +0.11(+0.84%)
Oct 04, 2018 12.63 13.16 12.58 13.04 25,761 +0.34(+2.68%)
Oct 03, 2018 12.67 12.84 12.55 12.70 99,074 +0.61(+5.05%)
Oct 02, 2018 12.00 12.14 11.92 12.09 18,545 +0.42(+3.60%)
Oct 01, 2018 11.79 11.79 11.66 11.67 9,078 -0.15(-1.27%)
Sep 28, 2018 11.77 11.94 11.74 11.82 16,900 -0.07(-0.59%)
Sep 27, 2018 11.80 11.96 11.80 11.89 25,537 +0.15(+1.28%)
Sep 26, 2018 11.66 11.78 11.56 11.74 16,594 +0.15(+1.29%)
Sep 25, 2018 11.33 11.61 11.28 11.59 16,788 +0.26(+2.29%)
Sep 24, 2018 11.66 11.66 11.33 11.33 80,023 -0.36(-3.08%)
Sep 21, 2018 11.59 11.75 11.59 11.69 24,000 +0.07(+0.60%)
Sep 20, 2018 11.51 11.64 11.46 11.62 24,119 +0.24(+2.11%)
Sep 19, 2018 11.35 11.48 11.30 11.38 13,058 -0.02(-0.18%)
Sep 18, 2018 11.60 11.60 11.35 11.40 18,256 -0.13(-1.13%)
Sep 17, 2018 11.53 11.56 11.39 11.53 33,073 -0.06(-0.52%)
Sep 14, 2018 11.61 11.63 11.31 11.59 15,100 +0.11(+0.96%)
Sep 13, 2018 11.26 11.51 11.26 11.48 14,109 +0.26(+2.32%)
Sep 12, 2018 11.28 11.39 11.21 11.22 16,871 +0.07(+0.63%)
Sep 11, 2018 11.11 11.17 11.02 11.15 18,329 -0.11(-0.98%)
Sep 10, 2018 11.35 11.36 11.17 11.26 24,733 -0.13(-1.14%)
Sep 07, 2018 11.26 11.57 11.26 11.39 27,200 +0.19(+1.70%)
Sep 06, 2018 11.30 11.31 11.06 11.20 54,518 -0.13(-1.15%)
Sep 05, 2018 10.87 11.40 10.84 11.33 39,842 +0.43(+3.94%)
Sep 04, 2018 10.85 11.13 10.81 10.90 62,486 +0.28(+2.64%)
Aug 31, 2018 10.62 10.62 10.62 0 +0.12(+1.14%)
Aug 30, 2018 10.48 10.60 10.36 10.50 18,114 -0.18(-1.69%)
Aug 29, 2018 10.42 10.68 10.42 10.68 13,046 +0.27(+2.59%)
Aug 28, 2018 10.54 10.55 10.37 10.41 34,692 -0.15(-1.42%)
Aug 27, 2018 10.59 10.70 10.56 10.56 34,874 -0.01(-0.09%)
Aug 24, 2018 10.59 10.69 10.47 10.57 25,800 +0.07(+0.67%)
Aug 23, 2018 10.69 10.69 10.41 10.50 43,721 -0.30(-2.78%)
Aug 22, 2018 10.56 10.80 10.56 10.80 13,193 +0.20(+1.89%)
Aug 21, 2018 10.83 10.88 10.60 10.60 17,562 -0.34(-3.06%)
Aug 20, 2018 10.96 10.99 10.87 10.94 13,078 -0.05(-0.50%)
Aug 17, 2018 10.94 11.03 10.93 10.99 12,000 -0.11(-0.99%)
Aug 16, 2018 11.19 11.27 10.96 11.10 10,305 +0.05(+0.45%)
Aug 15, 2018 11.15 11.16 10.97 11.05 24,150 -0.15(-1.34%)
Aug 14, 2018 11.04 11.22 11.02 11.20 25,379 +0.29(+2.66%)
Aug 13, 2018 10.83 10.94 10.78 10.91 13,351 -0.04(-0.37%)
Aug 10, 2018 11.06 11.13 10.95 10.95 8,300 -0.39(-3.44%)
Aug 09, 2018 11.41 11.45 11.26 11.34 30,980 -0.15(-1.31%)
Aug 08, 2018 11.59 11.65 11.46 11.49 15,348 -0.02(-0.17%)
Aug 07, 2018 11.76 11.79 11.50 11.51 5,460 -0.23(-1.96%)
Aug 06, 2018 11.77 11.81 11.70 11.74 6,517 -0.02(-0.17%)
Aug 03, 2018 11.61 11.86 11.61 11.76 18,600 +0.19(+1.64%)
Aug 02, 2018 11.51 11.62 11.49 11.57 7,607 -0.00(-0.04%)
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.