CPL - CPFL Energia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201717.0717.1116.8816.9016.9072,407
Oct 20, 201717.2217.2217.0917.1117.11110,500
Oct 19, 201717.2117.2517.1917.2217.2292,800
Oct 18, 201717.2117.2717.1717.2217.2299,000
Oct 17, 201717.1517.2717.1317.2717.2798,900
Oct 16, 201717.3217.3217.1717.2317.23100,200
Oct 13, 201717.3317.3417.2517.3417.34136,100
Oct 12, 201717.2217.2217.1317.1917.1943,900
Oct 11, 201717.2217.2417.2017.2217.2264,600
Oct 10, 201717.2817.2817.1517.1717.17127,000
Oct 09, 201717.1717.1917.0917.1117.1192,600
Oct 06, 201717.1817.2817.1717.2617.26160,100
Oct 05, 201717.4217.4517.2817.3117.31145,500
Oct 04, 201717.3117.4317.3117.4317.4365,500
Oct 03, 201717.2317.3317.2017.3317.33152,800
Oct 02, 201717.1517.2217.1117.2117.21129,500
Sep 29, 201717.1617.1917.1017.1617.16592,400
Sep 28, 201716.9217.0616.9117.0217.02185,900
Sep 27, 201716.9817.0116.9216.9616.96308,400
Sep 26, 201717.1917.1917.0817.0917.09215,900
Sep 25, 201717.2917.3117.1717.1717.17190,100
Sep 22, 201717.3417.3817.3217.3517.35156,600
Sep 21, 201717.3517.3517.2617.2717.27157,000
Sep 20, 201717.3517.4117.2817.3517.35260,200
Sep 19, 201717.3517.3517.2617.2817.28142,800
Sep 18, 201717.3617.4017.3017.3317.33135,800
Sep 15, 201717.3717.4117.3017.3817.38671,400
Sep 14, 201717.2117.4017.2117.3817.38125,000
Sep 13, 201717.3517.3517.2417.2517.25114,600
Sep 12, 201717.4217.4617.2717.3317.33191,400
Sep 11, 201717.5117.5917.5017.5217.52180,500
Sep 08, 201717.5517.5717.4517.4717.47123,700
Sep 07, 201717.5017.6917.5017.5817.58262,700
Sep 06, 201717.4017.4717.3517.4617.46123,700
Sep 05, 201717.3417.4017.2917.3517.35298,800
Sep 01, 201717.2517.2917.1417.1717.17145,900
Aug 31, 201717.1917.2217.1417.1517.15178,300
Aug 30, 201717.0317.1317.0317.1117.11107,400
Aug 29, 201717.0117.2617.0117.0617.06284,000
Aug 28, 201717.1217.1617.0817.1117.1165,800
Aug 25, 201717.1917.2217.0917.1417.1496,800
Aug 24, 201717.1517.2317.1517.1817.1878,500
Aug 23, 201717.0517.2117.0517.1617.1670,100
Aug 22, 201717.1317.1516.9416.9716.9797,500
Aug 21, 201717.1917.1917.0117.0217.0281,600
Aug 18, 201717.0317.1516.9517.1517.15101,100
Aug 17, 201717.0517.0716.9316.9316.9356,600
Aug 16, 201717.0117.1216.9517.1017.10103,600
Aug 15, 201716.7716.9916.7716.9816.9898,800
Aug 14, 201716.8416.9316.7916.7916.7998,100
Aug 11, 201716.9117.0316.8816.9616.96180,500
Aug 10, 201717.0317.0516.9016.9116.9162,500
Aug 09, 201717.0917.1117.0417.0617.0694,600
Aug 08, 201717.1517.2017.1117.1717.1787,200
Aug 07, 201717.1217.2217.0917.1817.1876,400
Aug 04, 201717.2117.2217.1217.1617.16116,300
Aug 03, 201717.1717.2417.1417.2417.24100,300
Aug 02, 201717.1017.2117.0917.1617.16131,500
Aug 01, 201717.1617.2117.1417.1617.1692,900
Jul 31, 201717.1017.1717.0717.1717.17166,800
Jul 28, 201716.9617.0816.9617.0817.0893,000
Jul 27, 201717.0217.0216.9216.9516.95182,500
Jul 26, 201716.8617.0316.8417.0317.03107,600
Jul 25, 201717.0317.0416.8716.9116.91154,100
Jul 24, 201717.0317.0316.9616.9916.99136,500
Jul 21, 201717.1117.1317.0217.0417.04176,400
Jul 20, 201717.0117.1016.9817.0717.07105,200
Jul 19, 201716.9816.9916.9116.9716.97150,400
Jul 18, 201716.8016.9416.8016.9416.94127,700
Jul 17, 201716.7716.8016.7416.7816.78102,300
Jul 14, 201716.7016.7716.6816.7516.75155,100
Jul 13, 201716.6316.6416.5716.5816.58170,100
Jul 12, 201716.4916.6216.4616.6216.62203,100
Jul 11, 201716.2816.3916.2716.3516.35145,200
Jul 10, 201716.1716.2716.1716.2616.26119,200
Jul 07, 201716.0816.1015.9916.0516.05142,400
Jul 06, 201716.0116.0115.8715.9815.9892,100
Jul 05, 201715.9116.0415.8416.0416.04144,200
Jul 03, 201716.0116.0315.9615.9815.9867,800
Jun 30, 201715.9716.0115.9015.9515.95188,900
Jun 29, 201715.9916.0015.9015.9415.94281,700
Jun 28, 201715.8716.0315.8416.0316.03232,700
Jun 27, 201715.8115.8515.7515.8115.81158,400
Jun 26, 201715.8115.9315.8115.9315.9394,900
Jun 23, 201715.7715.7815.7015.7215.72115,700
Jun 22, 201715.7115.7915.6815.7515.75151,700
Jun 21, 201715.7515.8115.7215.7515.75129,900
Jun 20, 201715.9015.9315.7015.7315.73229,300
Jun 19, 201715.8615.9815.8615.9715.9799,900
Jun 16, 201715.9516.0115.9215.9915.99295,800
Jun 15, 201715.8715.9515.7015.9415.94352,500
Jun 14, 201715.9616.0615.9215.9615.96255,700
Jun 13, 201715.7815.8715.7315.8715.87140,900
Jun 12, 201715.9215.9315.7415.8315.83186,600
Jun 09, 201715.9916.0315.9215.9515.95197,100
Jun 08, 201715.9816.0615.9016.0316.03114,200
Jun 07, 201715.9616.0315.9416.0216.02148,700
Jun 06, 201716.0016.0415.9316.0116.01104,200
Jun 05, 201716.0016.0515.9015.9615.96104,500
Jun 02, 201716.2316.2316.0616.1116.11117,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...