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, 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%)
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.