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 (%)
Mar 29, 2019 15.55 15.82 15.52 15.52 11,300 -0.12(-0.77%)
Mar 28, 2019 15.34 15.64 15.34 15.64 19,914 +0.21(+1.36%)
Mar 27, 2019 15.53 15.60 15.30 15.43 14,158 -0.48(-3.02%)
Mar 26, 2019 15.82 15.94 15.67 15.91 12,474 +0.17(+1.08%)
Mar 25, 2019 15.57 15.74 15.52 15.74 14,018 +0.15(+0.96%)
Mar 22, 2019 15.45 15.59 15.32 15.59 26,600 -0.25(-1.58%)
Mar 21, 2019 15.99 15.99 15.62 15.84 24,356 -0.30(-1.86%)
Mar 20, 2019 16.15 16.30 15.96 16.14 14,796 -0.01(-0.06%)
Mar 19, 2019 16.03 16.19 15.99 16.15 8,370 +0.14(+0.87%)
Mar 18, 2019 15.80 16.01 15.75 16.01 17,658 +0.35(+2.23%)
Mar 15, 2019 15.93 16.03 15.65 15.66 50,100 -0.23(-1.45%)
Mar 14, 2019 16.15 16.15 15.83 15.89 14,535 -0.25(-1.55%)
Mar 13, 2019 15.94 16.21 15.89 16.14 8,729 +0.29(+1.83%)
Mar 12, 2019 15.91 16.22 15.78 15.85 30,067 +0.04(+0.25%)
Mar 11, 2019 15.81 15.83 15.71 15.81 11,405 +0.20(+1.28%)
Mar 08, 2019 15.66 15.76 15.59 15.61 18,200 +0.03(+0.19%)
Mar 07, 2019 15.81 15.81 15.44 15.58 20,151 -0.16(-1.02%)
Mar 06, 2019 16.18 16.20 15.66 15.74 26,716 -0.55(-3.38%)
Mar 05, 2019 16.12 16.32 16.12 16.29 6,650 +0.12(+0.74%)
Mar 04, 2019 16.08 16.17 15.97 16.17 7,283 +0.09(+0.56%)
Mar 01, 2019 16.11 16.14 15.93 16.08 16,500 -0.34(-2.07%)
Feb 28, 2019 16.61 16.69 16.35 16.42 35,029 -0.25(-1.50%)
Feb 27, 2019 16.62 16.73 16.49 16.67 10,550 +0.00(+0.00%)
Feb 26, 2019 16.88 16.88 16.63 16.67 13,653 -0.09(-0.54%)
Feb 25, 2019 16.96 16.96 16.73 16.76 16,608 -0.12(-0.71%)
Feb 22, 2019 16.78 16.92 16.72 16.88 9,600 +0.10(+0.60%)
Feb 21, 2019 16.59 16.85 16.39 16.78 23,419 -0.09(-0.53%)
Feb 20, 2019 16.94 17.02 16.82 16.87 17,595 -0.17(-1.00%)
Feb 19, 2019 16.81 17.13 16.81 17.04 27,609 +0.00(+0.00%)
Feb 15, 2019 16.99 17.09 16.83 17.04 10,000 +0.01(+0.06%)
Feb 14, 2019 16.45 17.09 16.45 17.03 15,327 +0.38(+2.28%)
Feb 13, 2019 16.38 16.75 16.38 16.65 28,361 +0.69(+4.32%)
Feb 12, 2019 15.77 16.15 15.59 15.96 33,963 +0.19(+1.20%)
Feb 11, 2019 15.93 16.00 15.63 15.77 38,173 -0.18(-1.13%)
Feb 08, 2019 16.10 16.10 15.95 15.95 11,400 -0.16(-0.99%)
Feb 07, 2019 16.38 16.38 15.89 16.11 20,937 -0.34(-2.07%)
Feb 06, 2019 16.51 16.60 16.40 16.45 30,031 -0.26(-1.56%)
Feb 05, 2019 16.75 16.94 16.67 16.71 25,217 -0.07(-0.42%)
Feb 04, 2019 16.82 17.06 16.75 16.78 33,511 +0.09(+0.54%)
Feb 01, 2019 18.09 18.09 16.69 16.69 60,300 -1.48(-8.15%)
Jan 31, 2019 17.78 18.17 17.68 18.17 57,968 +0.92(+5.33%)
Jan 30, 2019 16.91 17.36 16.89 17.25 32,094 +0.63(+3.79%)
Jan 29, 2019 16.72 16.72 16.47 16.62 11,017 +0.06(+0.36%)
Jan 28, 2019 16.41 16.56 16.35 16.56 8,504 +0.04(+0.24%)
Jan 25, 2019 16.55 16.69 16.49 16.52 8,900 +0.10(+0.61%)
Jan 24, 2019 16.36 16.52 16.31 16.42 17,509 -0.01(-0.06%)
Jan 23, 2019 16.29 16.48 16.23 16.43 16,572 +0.32(+1.99%)
Jan 22, 2019 16.38 16.47 16.08 16.11 17,778 -0.06(-0.37%)
Jan 18, 2019 15.50 16.27 15.50 16.17 37,000 +0.83(+5.41%)
Jan 17, 2019 14.97 15.43 14.95 15.34 15,963 +0.31(+2.06%)
Jan 16, 2019 14.99 15.13 14.95 15.03 15,630 -0.12(-0.79%)
Jan 15, 2019 15.09 15.18 14.98 15.15 15,628 +0.14(+0.93%)
Jan 14, 2019 15.19 15.24 15.00 15.01 16,793 -0.20(-1.31%)
Jan 11, 2019 15.19 15.27 15.04 15.21 9,300 -0.24(-1.55%)
Jan 10, 2019 15.33 15.45 15.17 15.45 23,132 +0.00(+0.00%)
Jan 09, 2019 15.34 15.56 15.24 15.45 34,059 +0.20(+1.31%)
Jan 08, 2019 15.07 15.25 15.07 15.25 21,139 +0.15(+0.99%)
Jan 07, 2019 15.26 15.26 15.04 15.10 130,378 -0.27(-1.76%)
Jan 04, 2019 15.15 15.37 15.10 15.37 30,600 +0.04(+0.26%)
Jan 03, 2019 15.26 15.38 15.04 15.33 22,098 +0.05(+0.33%)
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.