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 (%)
Nov 30, 2017 13.54 13.72 11.22 11.65 5,482,783 -3.63(-23.77%)
Nov 29, 2017 16.10 16.13 14.89 15.28 949,232 -0.95(-5.88%)
Nov 28, 2017 16.23 16.29 16.06 16.24 275,683 +0.12(+0.73%)
Nov 27, 2017 16.42 16.42 15.98 16.12 284,222 -0.49(-2.93%)
Nov 24, 2017 16.48 16.61 16.34 16.61 281,138 +0.05(+0.29%)
Nov 22, 2017 16.48 16.58 16.45 16.56 1,339,329 +0.14(+0.83%)
Nov 21, 2017 16.49 16.52 16.37 16.42 155,418 -0.04(-0.24%)
Nov 20, 2017 16.41 16.52 16.35 16.46 102,651 +0.01(+0.06%)
Nov 17, 2017 16.34 16.45 16.33 16.45 114,323 +0.11(+0.66%)
Nov 16, 2017 16.34 16.37 16.30 16.34 123,340 +0.21(+1.33%)
Nov 15, 2017 16.06 16.16 16.00 16.13 126,909 +0.00(+0.00%)
Nov 14, 2017 16.29 16.29 16.13 16.13 66,376 -0.20(-1.25%)
Nov 13, 2017 16.25 16.35 16.24 16.33 70,096 +0.02(+0.12%)
Nov 10, 2017 16.35 16.42 16.29 16.32 1,440,725 -0.17(-1.00%)
Nov 09, 2017 16.38 16.48 16.36 16.48 128,172 +0.02(+0.12%)
Nov 08, 2017 16.48 16.48 16.38 16.46 91,350 +0.15(+0.90%)
Nov 07, 2017 16.39 16.41 16.26 16.32 198,603 -0.10(-0.59%)
Nov 06, 2017 16.27 16.46 16.25 16.41 339,581 +0.28(+1.75%)
Nov 03, 2017 16.36 16.37 16.03 16.13 122,281 -0.20(-1.25%)
Nov 02, 2017 16.33 16.39 16.21 16.33 129,568 +0.00(+0.00%)
Nov 01, 2017 16.32 16.42 16.29 16.33 231,446 +0.02(+0.12%)
Oct 31, 2017 16.32 16.33 16.18 16.32 287,534 +0.05(+0.30%)
Oct 30, 2017 16.42 16.43 16.23 16.27 175,858 -0.20(-1.24%)
Oct 27, 2017 16.28 16.49 16.21 16.47 132,737 +0.29(+1.81%)
Oct 26, 2017 16.44 16.47 16.17 16.18 116,400 -0.32(-1.95%)
Oct 25, 2017 16.49 16.50 16.34 16.50 111,910 +0.09(+0.53%)
Oct 24, 2017 16.41 16.45 16.30 16.41 125,132 -0.05(-0.30%)
Oct 23, 2017 16.63 16.67 16.44 16.46 74,337 -0.20(-1.23%)
Oct 20, 2017 16.77 16.77 16.65 16.67 113,467 -0.11(-0.64%)
Oct 19, 2017 16.76 16.80 16.74 16.77 95,275 +0.00(+0.00%)
Oct 18, 2017 16.76 16.82 16.72 16.77 101,687 -0.05(-0.29%)
Oct 17, 2017 16.70 16.82 16.69 16.82 101,587 +0.04(+0.23%)
Oct 16, 2017 16.87 16.87 16.72 16.78 102,868 -0.11(-0.63%)
Oct 13, 2017 16.88 16.89 16.80 16.89 139,766 +0.15(+0.87%)
Oct 12, 2017 16.77 16.77 16.69 16.74 45,035 -0.03(-0.17%)
Oct 11, 2017 16.77 16.79 16.75 16.77 66,348 +0.05(+0.29%)
Oct 10, 2017 16.83 16.83 16.70 16.72 130,384 +0.06(+0.35%)
Oct 09, 2017 16.72 16.74 16.65 16.67 95,097 -0.15(-0.87%)
Oct 06, 2017 16.73 16.83 16.72 16.81 164,411 -0.05(-0.29%)
Oct 05, 2017 16.97 17.00 16.83 16.86 149,366 -0.12(-0.69%)
Oct 04, 2017 16.86 16.98 16.86 16.98 67,285 +0.10(+0.58%)
Oct 03, 2017 16.78 16.88 16.75 16.88 156,837 +0.12(+0.70%)
Oct 02, 2017 16.70 16.77 16.67 16.76 133,000 +0.05(+0.29%)
Sep 29, 2017 16.71 16.74 16.66 16.71 608,236 +0.14(+0.82%)
Sep 28, 2017 16.48 16.62 16.47 16.58 190,854 +0.06(+0.35%)
Sep 27, 2017 16.54 16.57 16.48 16.52 316,570 -0.13(-0.76%)
Sep 26, 2017 16.74 16.74 16.63 16.65 221,706 -0.08(-0.47%)
Sep 25, 2017 16.84 16.86 16.72 16.72 195,177 -0.18(-1.04%)
Sep 22, 2017 16.89 16.93 16.87 16.90 160,727 +0.08(+0.46%)
Sep 21, 2017 16.90 16.90 16.81 16.82 161,226 -0.08(-0.46%)
Sep 20, 2017 16.90 16.96 16.83 16.90 267,169 +0.07(+0.41%)
Sep 19, 2017 16.90 16.90 16.81 16.83 146,584 -0.05(-0.29%)
Sep 18, 2017 16.91 16.95 16.85 16.88 139,444 -0.05(-0.29%)
Sep 15, 2017 16.92 16.96 16.85 16.93 689,331 +0.00(+0.00%)
Sep 14, 2017 16.76 16.95 16.76 16.93 128,288 +0.13(+0.75%)
Sep 13, 2017 16.90 16.90 16.79 16.80 117,637 -0.08(-0.46%)
Sep 12, 2017 16.97 17.01 16.82 16.88 196,541 -0.19(-1.08%)
Sep 11, 2017 17.06 17.13 17.05 17.07 185,327 +0.05(+0.29%)
Sep 08, 2017 17.09 17.11 17.00 17.02 127,062 -0.11(-0.63%)
Sep 07, 2017 17.05 17.23 17.05 17.12 269,732 +0.12(+0.69%)
Sep 06, 2017 16.95 17.02 16.89 17.01 126,985 +0.11(+0.63%)
Sep 05, 2017 16.89 16.95 16.84 16.90 306,726 +0.18(+1.05%)
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.