CPL - CPFL Energia S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201810.96010.99010.87010.94010.94013,100
Aug 17, 201810.94011.03010.93010.99010.99012,100
Aug 16, 201811.19011.27010.96011.10011.10010,300
Aug 15, 201811.15011.16010.97011.05011.05024,200
Aug 14, 201811.04011.22011.02011.20011.20025,400
Aug 13, 201810.83010.94010.78010.91010.91013,400
Aug 10, 201811.06011.13010.95010.95010.9508,400
Aug 09, 201811.41011.45011.26011.34011.34031,000
Aug 08, 201811.59011.65011.46011.49011.49015,300
Aug 07, 201811.76011.79011.50011.51011.5105,500
Aug 06, 201811.77011.81011.70011.74011.7406,500
Aug 03, 201811.51011.86011.49011.76011.76018,700
Aug 02, 201811.51011.62011.49011.57011.5707,600
Aug 01, 201811.48011.65011.48011.58011.58019,000
Jul 31, 201811.65011.65011.45011.53011.53015,400
Jul 30, 201811.88011.91011.73011.79011.79015,700
Jul 27, 201811.96012.00011.75011.83011.83014,300
Jul 26, 201811.96012.03011.74011.82011.82019,000
Jul 25, 201812.01012.10011.81011.97011.97015,700
Jul 24, 201811.84011.98011.83011.87011.87015,100
Jul 23, 201811.79011.79011.60011.70011.7004,300
Jul 20, 201811.82011.92011.76011.78011.78021,600
Jul 19, 201811.40011.50011.32011.49011.4908,200
Jul 18, 201811.55011.65011.53011.55011.55011,500
Jul 17, 201811.32011.62011.32011.59011.59036,700
Jul 16, 201811.36011.40011.24011.36011.36012,400
Jul 13, 201811.18011.44011.17011.44011.4407,900
Jul 12, 201811.25011.34011.14011.22011.2209,500
Jul 11, 201811.35011.35011.11011.14011.14010,700
Jul 10, 201811.26011.42011.25011.42011.42021,300
Jul 09, 201811.25011.25011.11011.19011.19014,000
Jul 06, 201811.01011.38011.01011.20011.20020,800
Jul 05, 201811.13011.22010.90010.99010.99020,300
Jul 03, 201811.07011.19011.01011.01011.01017,300
Jul 02, 201810.96011.06010.89010.96010.96022,600
Jun 29, 201811.03011.14010.99011.08011.08015,900
Jun 28, 201811.18011.26011.05011.05011.05036,300
Jun 27, 201811.24011.32011.03011.05011.05018,400
Jun 26, 201811.48011.49011.24011.26011.26018,400
Jun 25, 201811.59011.61011.44011.46011.46013,000
Jun 22, 201811.64011.65011.48011.51011.5108,800
Jun 21, 201811.67012.14011.47011.52011.52059,100
Jun 20, 201811.86011.86011.62011.63011.63015,200
Jun 19, 201811.56011.85011.52011.71011.71018,200
Jun 18, 201811.44011.67011.35011.62011.62017,200
Jun 15, 201811.48011.65011.33011.50011.50043,400
Jun 14, 201811.83011.96011.42011.42011.42019,000
Jun 13, 201811.92012.03011.70011.77011.77015,400
Jun 12, 201811.83012.05011.83011.90011.90010,300
Jun 11, 201812.03012.13011.81011.82011.82022,400
Jun 08, 201811.77012.19011.45012.06012.06036,200
Jun 07, 201811.67011.67010.96011.24011.24050,800
Jun 06, 201812.08012.11011.90011.91011.91037,600
Jun 05, 201812.37012.53012.15012.23012.23022,700
Jun 04, 201812.53012.64012.38012.48012.48023,500
Jun 01, 201812.19012.36012.00012.19012.19028,300
May 31, 201812.01012.21012.01012.16012.1603,700
May 30, 201811.81012.12011.75011.97011.97028,000
May 29, 201811.79011.93011.74011.76011.76020,500
May 25, 201812.43012.51012.31012.33012.33011,200
May 24, 201812.12012.45011.94012.45012.45023,800
May 23, 201812.23012.30012.04012.18012.18015,700
May 22, 201811.81012.20011.81012.07012.07018,200
May 21, 201811.69011.69011.41011.61011.61017,300
May 18, 201811.42011.62011.38011.57011.57025,700
May 17, 201811.87011.87011.57011.61011.61028,300
May 16, 201812.11012.16011.76011.94011.94029,800
May 15, 201811.89011.99011.69011.84011.84031,600
May 14, 201812.64012.64012.12012.22012.22040,300
May 11, 201812.90012.90012.55012.55012.55024,700
May 10, 201812.71012.95012.71012.93012.93029,000
May 09, 201812.68012.69012.41012.57012.57073,800
May 08, 201812.90012.92012.72012.76012.76047,200
May 07, 201812.85013.15012.76012.77012.77051,500
May 04, 201813.03013.13012.85012.88012.88035,500
May 03, 201813.45013.45012.86013.10013.10037,800
May 02, 201813.64013.64013.38013.42013.42019,700
May 01, 201813.69013.73013.39013.70013.7005,500
Apr 30, 201813.89013.89013.62013.69013.69020,000
Apr 30, 20180.162 Dividend
Apr 27, 201813.94014.10013.94014.03013.86818,300
Apr 26, 201813.73013.89013.69013.85013.69025,100
Apr 25, 201813.65013.67013.51013.61013.45314,900
Apr 24, 201813.85013.91013.75013.78013.62115,900
Apr 23, 201814.00014.01013.85013.85013.69019,600
Apr 20, 201814.29014.29014.02014.02013.85815,100
Apr 19, 201814.23014.31014.23014.24014.07615,900
Apr 18, 201814.39014.47014.37014.37014.20418,600
Apr 17, 201814.23014.34014.19014.25014.08513,300
Apr 16, 201814.22014.22014.05014.17014.00613,300
Apr 13, 201814.32014.36014.17014.21014.04616,300
Apr 12, 201814.37014.39014.24014.28014.11537,200
Apr 11, 201814.27014.42014.23014.36014.19469,300
Apr 10, 201814.15014.32014.09014.24014.07618,600
Apr 09, 201814.49014.57014.21014.23014.06618,000
Apr 06, 201814.56014.61014.35014.54014.37230,600
Apr 05, 201814.73014.79014.53014.58014.41237,600
Apr 04, 201814.51014.61014.33014.57014.40226,100
Apr 03, 201814.86014.88014.60014.69014.52033,100
Apr 02, 201814.93015.01014.77014.80014.62926,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...