São Paulo - Delayed Quote • BRL
CPFL Energia S.A. (CPFE3.SA)
At close: April 25 at 5:07 PM GMT-3
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.85 | 34.96 | 34.51 | 34.58 | 34.58 | 1,243,900 |
Apr 24, 2024 | 34.90 | 35.08 | 34.80 | 34.90 | 34.90 | 1,545,100 |
Apr 23, 2024 | 34.96 | 35.14 | 34.58 | 34.90 | 34.90 | 1,329,500 |
Apr 22, 2024 | 35.04 | 35.09 | 34.55 | 34.98 | 34.98 | 1,878,400 |
Apr 19, 2024 | 34.66 | 35.10 | 34.62 | 34.93 | 34.93 | 4,404,000 |
Apr 18, 2024 | 35.17 | 35.36 | 34.57 | 34.71 | 34.71 | 2,143,900 |
Apr 17, 2024 | 35.00 | 35.19 | 34.83 | 35.10 | 35.10 | 1,791,000 |
Apr 16, 2024 | 34.91 | 35.11 | 34.52 | 34.89 | 34.89 | 2,058,200 |
Apr 15, 2024 | 35.12 | 35.25 | 34.79 | 35.15 | 35.15 | 2,341,300 |
Apr 12, 2024 | 35.29 | 35.32 | 35.05 | 35.12 | 35.12 | 966,100 |
Apr 11, 2024 | 35.64 | 35.64 | 35.09 | 35.29 | 35.29 | 1,857,100 |
Apr 10, 2024 | 36.49 | 36.50 | 35.55 | 35.71 | 35.71 | 2,092,300 |
Apr 9, 2024 | 35.65 | 36.40 | 35.56 | 36.40 | 36.40 | 2,243,900 |
Apr 8, 2024 | 34.96 | 35.62 | 34.77 | 35.51 | 35.51 | 2,197,000 |
Apr 5, 2024 | 35.65 | 35.65 | 34.72 | 34.96 | 34.96 | 2,446,500 |
Apr 4, 2024 | 36.00 | 36.00 | 35.29 | 35.50 | 35.50 | 2,701,100 |
Apr 3, 2024 | 35.03 | 35.85 | 34.91 | 35.81 | 35.81 | 2,341,100 |
Apr 2, 2024 | 34.70 | 35.05 | 34.34 | 34.99 | 34.99 | 1,666,900 |
Apr 1, 2024 | 34.90 | 34.99 | 34.21 | 34.62 | 34.62 | 1,515,500 |
Mar 28, 2024 | 35.15 | 35.24 | 34.64 | 34.81 | 34.81 | 2,672,300 |
Mar 27, 2024 | 35.20 | 35.35 | 34.85 | 35.12 | 35.12 | 2,003,700 |
Mar 26, 2024 | 34.94 | 35.35 | 34.77 | 35.15 | 35.15 | 2,531,600 |
Mar 25, 2024 | 34.85 | 35.40 | 34.63 | 34.99 | 34.99 | 2,651,200 |
Mar 22, 2024 | 35.06 | 35.06 | 34.25 | 34.67 | 34.67 | 1,942,300 |
Mar 21, 2024 | 34.10 | 34.52 | 34.10 | 34.41 | 34.41 | 1,439,700 |
Mar 20, 2024 | 33.97 | 34.32 | 33.75 | 34.21 | 34.21 | 2,519,500 |
Mar 19, 2024 | 33.80 | 34.00 | 33.66 | 33.75 | 33.75 | 2,412,400 |
Mar 18, 2024 | 33.46 | 33.96 | 33.31 | 33.64 | 33.64 | 1,884,300 |
Mar 15, 2024 | 33.63 | 33.76 | 33.29 | 33.38 | 33.38 | 5,670,800 |
Mar 14, 2024 | 33.70 | 33.83 | 33.49 | 33.63 | 33.63 | 1,353,000 |
Mar 13, 2024 | 34.00 | 34.17 | 33.44 | 33.67 | 33.67 | 1,600,600 |
Mar 12, 2024 | 34.74 | 34.74 | 34.00 | 34.00 | 34.00 | 1,719,200 |
Mar 11, 2024 | 34.19 | 34.96 | 34.19 | 34.56 | 34.56 | 2,753,100 |
Mar 8, 2024 | 34.41 | 34.67 | 34.00 | 34.19 | 34.19 | 3,489,700 |
Mar 7, 2024 | 34.40 | 34.57 | 34.26 | 34.41 | 34.41 | 2,406,700 |
Mar 6, 2024 | 34.65 | 35.28 | 34.40 | 34.40 | 34.40 | 2,819,600 |
Mar 5, 2024 | 34.85 | 35.15 | 34.60 | 34.63 | 34.63 | 1,823,300 |
Mar 4, 2024 | 35.39 | 35.50 | 34.90 | 34.90 | 34.90 | 1,510,100 |
Mar 1, 2024 | 35.41 | 35.79 | 35.37 | 35.40 | 35.40 | 1,151,900 |
Feb 29, 2024 | 35.14 | 35.57 | 35.09 | 35.39 | 35.39 | 2,309,400 |
Feb 28, 2024 | 35.15 | 35.53 | 34.56 | 35.25 | 35.25 | 2,147,900 |
Feb 27, 2024 | 35.51 | 35.88 | 35.27 | 35.27 | 35.27 | 3,112,200 |
Feb 26, 2024 | 36.00 | 36.66 | 35.37 | 35.37 | 35.37 | 2,525,100 |
Feb 23, 2024 | 35.87 | 36.18 | 35.43 | 35.86 | 35.86 | 2,264,100 |
Feb 22, 2024 | 35.70 | 35.86 | 35.21 | 35.60 | 35.60 | 1,963,900 |
Feb 21, 2024 | 36.34 | 36.54 | 35.38 | 35.60 | 35.60 | 1,740,700 |
Feb 20, 2024 | 35.75 | 36.35 | 35.51 | 36.27 | 36.27 | 2,126,200 |
Feb 19, 2024 | 35.86 | 36.16 | 35.79 | 35.86 | 35.86 | 572,100 |
Feb 16, 2024 | 36.16 | 36.45 | 35.86 | 35.86 | 35.86 | 962,800 |
Feb 15, 2024 | 35.88 | 36.31 | 35.77 | 36.08 | 36.08 | 3,367,200 |
Feb 14, 2024 | 35.75 | 35.80 | 35.30 | 35.56 | 35.56 | 1,865,700 |
Feb 9, 2024 | 35.71 | 35.92 | 35.31 | 35.86 | 35.86 | 1,267,200 |
Feb 8, 2024 | 36.46 | 36.50 | 35.61 | 35.71 | 35.71 | 1,906,600 |
Feb 7, 2024 | 36.54 | 36.90 | 36.41 | 36.47 | 36.47 | 1,554,500 |
Feb 6, 2024 | 35.92 | 36.72 | 35.92 | 36.47 | 36.47 | 1,141,300 |
Feb 5, 2024 | 35.63 | 36.11 | 35.57 | 35.91 | 35.91 | 1,119,800 |
Feb 2, 2024 | 36.37 | 36.46 | 35.02 | 35.63 | 35.63 | 4,639,400 |
Feb 1, 2024 | 36.47 | 36.60 | 35.89 | 36.45 | 36.45 | 1,669,500 |
Jan 31, 2024 | 35.86 | 36.73 | 35.86 | 36.26 | 36.26 | 2,466,400 |
Jan 30, 2024 | 36.60 | 36.84 | 35.54 | 35.83 | 35.83 | 2,835,900 |
Jan 29, 2024 | 37.13 | 37.25 | 36.27 | 36.60 | 36.60 | 2,608,100 |
Jan 26, 2024 | 36.37 | 37.32 | 36.37 | 37.10 | 37.10 | 1,983,700 |
Jan 25, 2024 | 36.11 | 36.45 | 35.96 | 36.36 | 36.36 | 926,500 |
Jan 24, 2024 | 36.05 | 36.34 | 35.89 | 36.10 | 36.10 | 1,430,100 |
Jan 23, 2024 | 36.09 | 36.29 | 35.80 | 36.05 | 36.05 | 2,039,700 |
Jan 22, 2024 | 36.36 | 36.44 | 35.81 | 36.03 | 36.03 | 797,400 |
Jan 19, 2024 | 36.48 | 36.56 | 35.93 | 36.20 | 36.20 | 3,750,800 |
Jan 18, 2024 | 37.33 | 37.56 | 36.31 | 36.40 | 36.40 | 2,043,600 |
Jan 17, 2024 | 37.17 | 37.57 | 37.08 | 37.21 | 37.21 | 2,499,200 |
Jan 16, 2024 | 37.56 | 37.63 | 37.18 | 37.18 | 37.18 | 2,718,200 |
Jan 15, 2024 | 37.54 | 37.75 | 37.24 | 37.60 | 37.60 | 747,600 |
Jan 12, 2024 | 38.27 | 38.27 | 37.50 | 37.50 | 37.50 | 1,190,400 |
Jan 11, 2024 | 38.61 | 38.61 | 37.97 | 38.12 | 38.12 | 1,935,100 |
Jan 10, 2024 | 38.51 | 39.00 | 38.40 | 38.54 | 38.54 | 1,495,800 |
Jan 9, 2024 | 37.90 | 38.63 | 37.89 | 38.50 | 38.50 | 1,468,600 |
Jan 8, 2024 | 38.33 | 38.37 | 37.80 | 38.00 | 38.00 | 1,984,900 |
Jan 5, 2024 | 38.24 | 38.35 | 37.87 | 38.26 | 38.26 | 725,000 |
Jan 4, 2024 | 38.43 | 38.45 | 38.08 | 38.24 | 38.24 | 763,800 |
Jan 3, 2024 | 38.41 | 38.91 | 38.28 | 38.47 | 38.47 | 1,154,600 |
Jan 2, 2024 | 38.51 | 38.79 | 37.97 | 38.41 | 38.41 | 1,197,800 |
Dec 28, 2023 | 38.36 | 38.51 | 38.14 | 38.51 | 38.51 | 1,111,700 |
Dec 27, 2023 | 38.61 | 38.62 | 38.21 | 38.34 | 38.34 | 1,297,200 |
Dec 26, 2023 | 38.96 | 38.96 | 38.34 | 38.61 | 38.61 | 971,300 |
Dec 22, 2023 | 38.66 | 38.88 | 38.38 | 38.74 | 38.74 | 905,600 |
Dec 21, 2023 | 38.41 | 38.66 | 38.21 | 38.66 | 38.66 | 743,700 |
Dec 20, 2023 | 38.77 | 38.86 | 38.26 | 38.26 | 38.26 | 1,220,100 |
Dec 19, 2023 | 38.16 | 38.71 | 38.07 | 38.68 | 38.68 | 1,459,800 |
Dec 18, 2023 | 38.05 | 38.23 | 37.55 | 38.15 | 38.15 | 2,149,100 |
Dec 15, 2023 | 37.81 | 38.19 | 37.00 | 37.78 | 37.78 | 3,948,200 |
Dec 14, 2023 | 37.74 | 38.25 | 37.27 | 37.73 | 37.73 | 2,255,600 |
Dec 13, 2023 | 37.08 | 37.67 | 36.85 | 37.59 | 37.59 | 2,437,200 |
Dec 12, 2023 | 36.89 | 37.12 | 36.70 | 37.08 | 37.08 | 959,400 |
Dec 11, 2023 | 36.87 | 37.20 | 36.66 | 36.88 | 36.88 | 1,025,100 |
Dec 8, 2023 | 37.00 | 37.16 | 36.71 | 37.05 | 37.05 | 1,067,400 |
Dec 7, 2023 | 37.50 | 37.61 | 36.83 | 37.00 | 37.00 | 1,072,300 |
Dec 6, 2023 | 37.80 | 37.82 | 37.01 | 37.44 | 37.44 | 1,679,200 |
Dec 5, 2023 | 37.40 | 37.63 | 37.09 | 37.60 | 37.60 | 1,008,100 |
Dec 4, 2023 | 37.20 | 37.63 | 37.00 | 37.34 | 37.34 | 670,700 |
Dec 1, 2023 | 37.12 | 37.50 | 36.66 | 37.12 | 37.12 | 3,172,300 |
Nov 30, 2023 | 36.29 | 37.26 | 36.06 | 37.05 | 37.05 | 2,615,800 |
Nov 29, 2023 | 36.95 | 37.03 | 36.18 | 36.26 | 36.26 | 1,460,300 |
Nov 28, 2023 | 37.06 | 37.39 | 36.72 | 36.72 | 36.72 | 960,800 |
Nov 27, 2023 | 36.55 | 37.20 | 36.20 | 36.98 | 36.98 | 2,219,600 |
Nov 24, 2023 | 36.69 | 36.69 | 35.97 | 36.41 | 36.41 | 811,800 |
Nov 23, 2023 | 36.25 | 36.80 | 36.25 | 36.68 | 36.68 | 1,458,100 |
Nov 22, 2023 | 36.50 | 37.28 | 36.10 | 36.44 | 36.44 | 1,905,100 |
Nov 21, 2023 | 36.43 | 36.49 | 36.00 | 36.36 | 36.36 | 845,700 |
Nov 20, 2023 | 36.85 | 36.85 | 36.10 | 36.44 | 36.44 | 568,400 |
Nov 17, 2023 | 36.81 | 37.10 | 36.46 | 36.48 | 36.48 | 1,185,800 |
Nov 16, 2023 | 35.81 | 36.90 | 35.81 | 36.67 | 36.67 | 1,758,200 |
Nov 14, 2023 | 35.60 | 36.41 | 35.26 | 35.80 | 35.80 | 2,355,400 |
Nov 13, 2023 | 35.55 | 35.64 | 35.13 | 35.40 | 35.40 | 1,261,100 |
Nov 10, 2023 | 35.33 | 36.18 | 35.24 | 35.66 | 35.66 | 1,640,100 |
Nov 9, 2023 | 35.00 | 35.48 | 34.74 | 34.98 | 34.98 | 1,409,100 |
Nov 8, 2023 | 35.10 | 35.23 | 34.46 | 34.70 | 34.70 | 1,915,900 |
Nov 7, 2023 | 34.96 | 35.38 | 34.75 | 35.11 | 35.11 | 1,471,000 |
Nov 6, 2023 | 34.68 | 34.98 | 34.24 | 34.93 | 34.93 | 1,368,700 |
Nov 3, 2023 | 34.42 | 34.83 | 34.30 | 34.54 | 34.54 | 1,408,200 |
Nov 1, 2023 | 33.66 | 34.28 | 33.59 | 33.95 | 33.95 | 2,421,700 |
Oct 31, 2023 | 33.11 | 33.63 | 32.86 | 33.44 | 33.44 | 1,372,000 |
Oct 30, 2023 | 33.87 | 33.87 | 32.90 | 33.05 | 33.05 | 907,300 |
Oct 27, 2023 | 33.73 | 34.33 | 33.30 | 33.47 | 33.47 | 1,884,100 |
Oct 26, 2023 | 32.97 | 33.85 | 32.97 | 33.78 | 33.78 | 1,852,000 |
Oct 25, 2023 | 32.75 | 33.03 | 32.70 | 32.82 | 32.82 | 1,379,200 |
Oct 24, 2023 | 33.02 | 33.18 | 32.68 | 32.80 | 32.80 | 998,200 |
Oct 23, 2023 | 32.70 | 33.24 | 32.70 | 32.85 | 32.85 | 1,337,100 |
Oct 20, 2023 | 32.87 | 33.38 | 32.83 | 32.85 | 32.85 | 2,558,800 |
Oct 19, 2023 | 32.12 | 33.22 | 31.94 | 33.00 | 33.00 | 2,867,800 |
Oct 18, 2023 | 32.53 | 32.53 | 32.00 | 32.09 | 32.09 | 2,539,700 |
Oct 17, 2023 | 33.12 | 33.40 | 32.46 | 32.69 | 32.69 | 1,696,600 |
Oct 16, 2023 | 33.31 | 33.63 | 32.81 | 33.20 | 33.20 | 1,542,800 |
Oct 13, 2023 | 34.40 | 34.40 | 33.15 | 33.19 | 33.19 | 1,431,700 |
Oct 11, 2023 | 34.11 | 34.34 | 33.93 | 34.29 | 34.29 | 1,794,500 |
Oct 10, 2023 | 33.80 | 34.27 | 33.70 | 34.11 | 34.11 | 1,960,900 |
Oct 9, 2023 | 33.21 | 33.70 | 32.91 | 33.64 | 33.64 | 1,156,600 |
Oct 6, 2023 | 33.37 | 33.37 | 32.90 | 33.30 | 33.30 | 1,601,700 |
Oct 5, 2023 | 33.52 | 33.87 | 33.10 | 33.48 | 33.48 | 1,872,500 |
Oct 4, 2023 | 33.53 | 33.67 | 33.26 | 33.52 | 33.52 | 881,300 |
Oct 3, 2023 | 33.78 | 33.90 | 33.14 | 33.33 | 33.33 | 1,409,100 |
Oct 2, 2023 | 33.55 | 33.99 | 33.36 | 33.78 | 33.78 | 1,836,900 |
Sep 29, 2023 | 34.23 | 34.40 | 33.36 | 33.61 | 33.61 | 5,326,700 |
Sep 28, 2023 | 34.34 | 34.43 | 33.97 | 34.16 | 34.16 | 2,686,200 |
Sep 27, 2023 | 34.94 | 35.08 | 33.64 | 34.33 | 34.33 | 1,848,100 |
Sep 26, 2023 | 35.43 | 35.62 | 34.94 | 34.94 | 34.94 | 1,452,100 |
Sep 25, 2023 | 35.56 | 35.79 | 35.43 | 35.64 | 35.64 | 884,800 |
Sep 22, 2023 | 35.96 | 36.03 | 35.66 | 35.69 | 35.69 | 1,470,400 |
Sep 21, 2023 | 35.34 | 36.05 | 35.20 | 35.73 | 35.73 | 1,614,100 |
Sep 20, 2023 | 35.56 | 35.87 | 35.40 | 35.77 | 35.77 | 1,326,500 |
Sep 19, 2023 | 35.84 | 35.93 | 35.10 | 35.46 | 35.46 | 1,231,600 |
Sep 18, 2023 | 35.59 | 35.94 | 35.50 | 35.73 | 35.73 | 1,353,500 |
Sep 15, 2023 | 35.35 | 36.12 | 35.10 | 35.61 | 35.61 | 3,266,700 |
Sep 14, 2023 | 34.93 | 35.25 | 34.62 | 35.25 | 35.25 | 732,700 |
Sep 13, 2023 | 34.69 | 35.35 | 34.46 | 34.85 | 34.85 | 1,335,800 |
Sep 12, 2023 | 34.48 | 34.94 | 34.38 | 34.67 | 34.67 | 1,123,400 |
Sep 11, 2023 | 34.49 | 34.67 | 34.05 | 34.30 | 34.30 | 1,745,200 |
Sep 8, 2023 | 34.03 | 34.49 | 33.96 | 34.13 | 34.13 | 1,099,200 |
Sep 6, 2023 | 35.07 | 35.13 | 33.91 | 33.99 | 33.99 | 1,669,400 |
Sep 5, 2023 | 35.13 | 35.49 | 34.70 | 35.02 | 35.02 | 1,477,800 |
Sep 4, 2023 | 34.80 | 35.50 | 34.70 | 35.28 | 35.28 | 933,600 |
Sep 1, 2023 | 34.35 | 35.06 | 34.21 | 34.81 | 34.81 | 1,533,400 |
Aug 31, 2023 | 34.59 | 34.69 | 34.15 | 34.15 | 34.15 | 2,895,000 |
Aug 30, 2023 | 35.07 | 35.08 | 34.62 | 34.70 | 34.70 | 730,300 |
Aug 29, 2023 | 34.70 | 35.10 | 34.57 | 34.84 | 34.84 | 656,100 |
Aug 28, 2023 | 34.42 | 34.78 | 34.35 | 34.69 | 34.69 | 625,500 |
Aug 25, 2023 | 34.66 | 34.87 | 34.37 | 34.46 | 34.46 | 1,730,400 |
Aug 24, 2023 | 34.60 | 34.91 | 34.34 | 34.66 | 34.66 | 720,600 |
Aug 23, 2023 | 34.30 | 34.59 | 34.01 | 34.49 | 34.49 | 1,519,400 |
Aug 22, 2023 | 33.79 | 34.41 | 33.63 | 34.39 | 34.39 | 2,066,900 |
Aug 21, 2023 | 34.49 | 34.49 | 33.61 | 33.70 | 33.70 | 1,407,400 |
Aug 18, 2023 | 0.78 Dividend | |||||
Aug 18, 2023 | 34.50 | 34.63 | 34.15 | 34.41 | 34.41 | 1,786,800 |
Aug 17, 2023 | 35.52 | 35.54 | 35.03 | 35.22 | 34.44 | 1,485,900 |
Aug 16, 2023 | 35.25 | 36.10 | 35.05 | 35.34 | 34.55 | 2,265,900 |
Aug 15, 2023 | 35.79 | 36.00 | 35.27 | 35.29 | 34.51 | 1,850,300 |
Aug 14, 2023 | 35.49 | 36.80 | 35.33 | 35.60 | 34.81 | 3,371,400 |
Aug 11, 2023 | 35.10 | 35.40 | 34.73 | 35.18 | 34.40 | 2,230,500 |
Aug 10, 2023 | 34.77 | 34.87 | 34.26 | 34.73 | 33.96 | 1,556,700 |
Aug 9, 2023 | 34.68 | 34.87 | 34.25 | 34.76 | 33.99 | 1,835,500 |
Aug 8, 2023 | 34.50 | 35.32 | 34.10 | 34.98 | 34.20 | 2,481,300 |
Aug 7, 2023 | 35.23 | 35.26 | 34.52 | 34.88 | 34.10 | 1,608,000 |
Aug 4, 2023 | 35.44 | 35.82 | 35.14 | 35.21 | 34.43 | 1,271,900 |
Aug 3, 2023 | 35.99 | 36.11 | 35.17 | 35.38 | 34.59 | 1,380,800 |
Aug 2, 2023 | 35.83 | 36.10 | 35.50 | 35.88 | 35.08 | 1,013,700 |
Aug 1, 2023 | 35.78 | 36.04 | 35.42 | 35.80 | 35.00 | 1,793,900 |
Jul 31, 2023 | 35.98 | 36.14 | 35.49 | 35.78 | 34.98 | 1,445,800 |
Jul 28, 2023 | 36.04 | 36.20 | 35.41 | 35.90 | 35.10 | 686,700 |
Jul 27, 2023 | 36.25 | 36.34 | 35.75 | 35.91 | 35.11 | 884,100 |
Jul 26, 2023 | 35.81 | 36.25 | 35.53 | 36.09 | 35.29 | 1,782,400 |
Jul 25, 2023 | 35.89 | 36.25 | 35.66 | 35.80 | 35.00 | 1,112,900 |
Jul 24, 2023 | 35.67 | 36.00 | 35.37 | 35.78 | 34.98 | 1,228,000 |
Jul 21, 2023 | 35.05 | 35.66 | 34.91 | 35.57 | 34.78 | 3,112,400 |
Jul 20, 2023 | 35.00 | 35.19 | 34.61 | 35.05 | 34.27 | 1,726,900 |
Jul 19, 2023 | 35.19 | 35.25 | 34.60 | 35.16 | 34.38 | 860,800 |
Jul 18, 2023 | 35.55 | 35.55 | 34.94 | 35.35 | 34.56 | 1,258,500 |
Jul 17, 2023 | 35.27 | 35.63 | 35.04 | 35.44 | 34.65 | 1,138,600 |
Jul 14, 2023 | 35.35 | 35.70 | 35.17 | 35.48 | 34.69 | 1,151,400 |
Jul 13, 2023 | 35.31 | 35.98 | 35.07 | 35.64 | 34.85 | 941,600 |
Jul 12, 2023 | 35.74 | 35.88 | 34.98 | 35.30 | 34.51 | 1,673,900 |
Jul 11, 2023 | 35.40 | 35.73 | 34.57 | 35.60 | 34.81 | 1,904,100 |
Jul 10, 2023 | 35.71 | 35.84 | 35.44 | 35.67 | 34.88 | 1,021,900 |
Jul 7, 2023 | 35.85 | 36.16 | 35.22 | 35.70 | 34.91 | 2,236,300 |
Jul 6, 2023 | 34.90 | 35.80 | 34.76 | 35.58 | 34.79 | 3,217,200 |
Jul 5, 2023 | 34.49 | 35.28 | 33.88 | 34.99 | 34.21 | 2,388,100 |
Jul 4, 2023 | 34.62 | 34.73 | 34.18 | 34.46 | 33.69 | 664,200 |
Jul 3, 2023 | 34.44 | 34.89 | 34.23 | 34.61 | 33.84 | 1,034,100 |
Jun 30, 2023 | 34.07 | 34.67 | 34.05 | 34.39 | 33.63 | 2,394,500 |
Jun 29, 2023 | 33.48 | 34.05 | 33.47 | 33.83 | 33.08 | 1,641,200 |
Jun 28, 2023 | 33.52 | 34.08 | 33.32 | 33.49 | 32.75 | 1,661,700 |
Jun 27, 2023 | 33.84 | 34.50 | 33.40 | 33.60 | 32.85 | 1,751,200 |
Jun 26, 2023 | 33.72 | 34.04 | 33.42 | 33.81 | 33.06 | 1,685,300 |
Jun 23, 2023 | 31.73 | 34.53 | 31.68 | 33.70 | 32.95 | 4,799,100 |
Jun 22, 2023 | 32.92 | 33.09 | 31.48 | 31.72 | 31.01 | 3,255,600 |
Jun 21, 2023 | 32.18 | 33.26 | 32.03 | 33.13 | 32.39 | 3,189,100 |
Jun 20, 2023 | 31.70 | 32.26 | 31.64 | 32.26 | 31.54 | 3,509,600 |
Jun 19, 2023 | 32.14 | 32.17 | 31.71 | 31.80 | 31.09 | 1,725,400 |
Jun 16, 2023 | 31.05 | 32.33 | 30.81 | 32.00 | 31.29 | 7,685,500 |
Jun 15, 2023 | 31.32 | 31.40 | 31.10 | 31.10 | 30.41 | 2,760,500 |
Jun 14, 2023 | 31.09 | 31.41 | 30.80 | 31.32 | 30.62 | 2,090,000 |
Jun 13, 2023 | 31.54 | 31.54 | 30.66 | 30.87 | 30.18 | 2,513,500 |
Jun 12, 2023 | 31.17 | 31.66 | 31.17 | 31.38 | 30.68 | 2,377,800 |
Jun 9, 2023 | 30.82 | 31.53 | 30.69 | 31.36 | 30.66 | 2,243,900 |
Jun 7, 2023 | 30.56 | 30.97 | 30.48 | 30.78 | 30.10 | 2,105,400 |
Jun 6, 2023 | 29.80 | 30.62 | 29.80 | 30.45 | 29.77 | 3,291,500 |
Jun 5, 2023 | 30.05 | 30.10 | 29.57 | 29.77 | 29.11 | 2,310,600 |
Jun 2, 2023 | 30.23 | 30.31 | 29.90 | 30.01 | 29.34 | 2,607,200 |
Jun 1, 2023 | 30.40 | 30.40 | 29.35 | 29.88 | 29.22 | 4,054,100 |
May 31, 2023 | 30.95 | 31.11 | 30.19 | 30.28 | 29.61 | 4,214,800 |
May 30, 2023 | 31.61 | 31.85 | 30.90 | 31.07 | 30.38 | 1,601,300 |
May 29, 2023 | 31.73 | 31.85 | 31.41 | 31.64 | 30.94 | 1,048,500 |
May 26, 2023 | 31.75 | 31.97 | 31.33 | 31.75 | 31.04 | 1,322,800 |
May 25, 2023 | 32.07 | 32.15 | 31.59 | 31.72 | 31.01 | 1,562,800 |
May 24, 2023 | 31.69 | 31.99 | 31.65 | 31.75 | 31.04 | 2,962,800 |
May 23, 2023 | 31.65 | 32.47 | 31.60 | 31.90 | 31.19 | 3,450,400 |
May 22, 2023 | 31.81 | 32.08 | 31.32 | 31.64 | 30.94 | 2,048,200 |
May 19, 2023 | 31.39 | 32.16 | 31.02 | 31.80 | 31.09 | 3,579,400 |
May 18, 2023 | 31.05 | 31.47 | 30.96 | 31.29 | 30.59 | 2,336,300 |
May 17, 2023 | 31.79 | 31.95 | 30.88 | 30.99 | 30.30 | 2,997,700 |
May 16, 2023 | 32.16 | 32.37 | 31.69 | 31.75 | 31.04 | 1,227,500 |
May 15, 2023 | 32.05 | 32.42 | 31.88 | 32.16 | 31.44 | 1,933,600 |
May 12, 2023 | 32.30 | 32.45 | 31.23 | 31.96 | 31.25 | 1,913,000 |
May 11, 2023 | 31.80 | 32.16 | 31.55 | 32.16 | 31.44 | 1,014,800 |
May 10, 2023 | 31.34 | 31.83 | 31.08 | 31.75 | 31.04 | 1,602,300 |
May 9, 2023 | 30.97 | 31.77 | 30.85 | 31.25 | 30.55 | 1,225,100 |
May 8, 2023 | 31.23 | 31.32 | 30.55 | 31.03 | 30.34 | 1,730,700 |
May 5, 2023 | 31.19 | 31.23 | 30.81 | 31.13 | 30.44 | 1,543,400 |
May 4, 2023 | 30.86 | 31.37 | 30.74 | 31.07 | 30.38 | 1,751,000 |
May 3, 2023 | 31.32 | 31.32 | 30.56 | 30.75 | 30.07 | 3,120,800 |
May 2, 2023 | 2.10 Dividend | |||||
May 2, 2023 | 31.29 | 31.32 | 30.46 | 31.25 | 30.55 | 1,812,200 |
Apr 28, 2023 | 33.15 | 33.23 | 32.44 | 33.14 | 30.35 | 1,918,300 |
Apr 27, 2023 | 33.29 | 33.34 | 32.79 | 33.05 | 30.27 | 1,667,800 |
Apr 26, 2023 | 33.58 | 33.64 | 32.68 | 33.10 | 30.31 | 3,331,900 |
Apr 25, 2023 | 33.58 | 34.11 | 33.55 | 33.89 | 31.03 | 3,324,500 |
Related Tickers
TAEE11.SA Transmissora Aliança de Energia Elétrica S.A.
35.05
-0.88%
TAEE3.SA Transmissora Aliança de Energia Elétrica S.A.
11.66
-0.51%
NEOE3.SA Neoenergia S.A.
19.30
-0.05%
EQTL3.SA Equatorial Energia S.A.
30.87
-1.25%
TAEE4.SA Transmissora Aliança de Energia Elétrica S.A.
11.72
-1.01%
EKTR3.SA Elektro Redes S.A.
45.35
+11.04%
CEEB3.SA Companhia de Eletricidade do Estado da Bahia - COELBA
38.99
+3.97%
REDE3.SA Rede Energia Participações S.A.
6.91
-0.58%
ENIC Enel Chile S.A.
3.0100
0.00%
CNP CenterPoint Energy, Inc.
29.34
+0.93%