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 (%)
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%)
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.