CPL - CPFL Energia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201813.5413.9713.5413.8813.88100,900
Oct 16, 201813.7913.7913.5213.5213.525,300
Oct 15, 201813.1913.5813.1913.3813.3845,600
Oct 12, 201813.2413.5513.2413.2513.254,000
Oct 11, 201812.9713.2112.9713.0713.0716,300
Oct 10, 201813.0613.0612.8512.8512.8515,300
Oct 09, 201813.3313.4913.2013.2413.2418,600
Oct 08, 201813.7913.8713.2113.2113.2136,400
Oct 05, 201813.0413.2513.0413.1513.1518,400
Oct 04, 201812.6313.1612.5813.0413.0425,800
Oct 03, 201812.6712.8412.5512.7012.7099,100
Oct 02, 201812.0012.1411.9212.0912.0918,500
Oct 01, 201811.7911.7911.6611.6711.679,100
Sep 28, 201811.7711.9411.7411.8211.8216,900
Sep 27, 201811.8011.9611.8011.8911.8925,500
Sep 26, 201811.6611.7811.5611.7411.7416,600
Sep 25, 201811.3311.6111.2811.5911.5916,800
Sep 24, 201811.6611.6611.3311.3311.3380,000
Sep 21, 201811.5911.7511.5911.6911.6924,000
Sep 20, 201811.5111.6411.4611.6211.6224,100
Sep 19, 201811.3511.4811.3011.3811.3813,100
Sep 18, 201811.6011.6011.3511.4011.4018,300
Sep 17, 201811.5311.5611.3911.5311.5333,100
Sep 14, 201811.6111.6311.3111.5911.5915,100
Sep 13, 201811.2611.5111.2611.4811.4814,100
Sep 12, 201811.2811.3911.2111.2211.2216,900
Sep 11, 201811.1111.1711.0211.1511.1518,300
Sep 10, 201811.3511.3611.1711.2611.2624,700
Sep 07, 201811.2611.5711.2611.3911.3926,900
Sep 06, 201811.3011.3111.0611.2011.2054,500
Sep 05, 201810.8711.4010.8411.3311.3339,800
Sep 04, 201810.8511.1310.8110.9010.9062,400
Aug 31, 201810.4710.7310.4510.6210.6218,000
Aug 30, 201810.4810.6010.3610.5010.5018,100
Aug 29, 201810.4210.6810.4210.6810.6813,000
Aug 28, 201810.5410.5510.3710.4110.4134,700
Aug 27, 201810.5910.7010.5610.5610.5634,900
Aug 24, 201810.5910.6910.4710.5710.5725,800
Aug 23, 201810.6910.6910.4110.5010.5043,700
Aug 22, 201810.5610.8010.5610.8010.8013,200
Aug 21, 201810.8310.8810.6010.6010.6017,600
Aug 20, 201810.9610.9910.8710.9410.9413,100
Aug 17, 201810.9411.0310.9310.9910.9912,100
Aug 16, 201811.1911.2710.9611.1011.1010,300
Aug 15, 201811.1511.1610.9711.0511.0524,200
Aug 14, 201811.0411.2211.0211.2011.2025,400
Aug 13, 201810.8310.9410.7810.9110.9113,400
Aug 10, 201811.0611.1310.9510.9510.958,400
Aug 09, 201811.4111.4511.2611.3411.3431,000
Aug 08, 201811.5911.6511.4611.4911.4915,300
Aug 07, 201811.7611.7911.5011.5111.515,500
Aug 06, 201811.7711.8111.7011.7411.746,500
Aug 03, 201811.5111.8611.4911.7611.7618,700
Aug 02, 201811.5111.6211.4911.5711.577,600
Aug 01, 201811.4811.6511.4811.5811.5819,000
Jul 31, 201811.6511.6511.4511.5311.5315,400
Jul 30, 201811.8811.9111.7311.7911.7915,700
Jul 27, 201811.9612.0011.7511.8311.8314,300
Jul 26, 201811.9612.0311.7411.8211.8219,000
Jul 25, 201812.0112.1011.8111.9711.9715,700
Jul 24, 201811.8411.9811.8311.8711.8715,100
Jul 23, 201811.7911.7911.6011.7011.704,300
Jul 20, 201811.8211.9211.7611.7811.7821,600
Jul 19, 201811.4011.5011.3211.4911.498,200
Jul 18, 201811.5511.6511.5311.5511.5511,500
Jul 17, 201811.3211.6211.3211.5911.5936,700
Jul 16, 201811.3611.4011.2411.3611.3612,400
Jul 13, 201811.1811.4411.1711.4411.447,900
Jul 12, 201811.2511.3411.1411.2211.229,500
Jul 11, 201811.3511.3511.1111.1411.1410,700
Jul 10, 201811.2611.4211.2511.4211.4221,300
Jul 09, 201811.2511.2511.1111.1911.1914,000
Jul 06, 201811.0111.3811.0111.2011.2020,800
Jul 05, 201811.1311.2210.9010.9910.9920,300
Jul 03, 201811.0711.1911.0111.0111.0117,300
Jul 02, 201810.9611.0610.8910.9610.9622,600
Jun 29, 201811.0311.1410.9911.0811.0815,900
Jun 28, 201811.1811.2611.0511.0511.0536,300
Jun 27, 201811.2411.3211.0311.0511.0518,400
Jun 26, 201811.4811.4911.2411.2611.2618,400
Jun 25, 201811.5911.6111.4411.4611.4613,000
Jun 22, 201811.6411.6511.4811.5111.518,800
Jun 21, 201811.6712.1411.4711.5211.5259,100
Jun 20, 201811.8611.8611.6211.6311.6315,200
Jun 19, 201811.5611.8511.5211.7111.7118,200
Jun 18, 201811.4411.6711.3511.6211.6217,200
Jun 15, 201811.4811.6511.3311.5011.5043,400
Jun 14, 201811.8311.9611.4211.4211.4219,000
Jun 13, 201811.9212.0311.7011.7711.7715,400
Jun 12, 201811.8312.0511.8311.9011.9010,300
Jun 11, 201812.0312.1311.8111.8211.8222,400
Jun 08, 201811.7712.1911.4512.0612.0636,200
Jun 07, 201811.6711.6710.9611.2411.2450,800
Jun 06, 201812.0812.1111.9011.9111.9137,600
Jun 05, 201812.3712.5312.1512.2312.2322,700
Jun 04, 201812.5312.6412.3812.4812.4823,500
Jun 01, 201812.1912.3612.0012.1912.1928,300
May 31, 201812.0112.2112.0112.1612.163,700
May 30, 201811.8112.1211.7511.9711.9728,000
May 29, 201811.7911.9311.7411.7611.7620,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...