CPL - CPFL Energia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201916.9417.0216.8816.9416.948,160
Feb 19, 201916.8117.1316.8117.0417.0427,600
Feb 15, 201916.9917.0916.8317.0417.0410,100
Feb 14, 201916.4517.0916.4517.0317.0315,300
Feb 13, 201916.3816.7516.3816.6516.6528,400
Feb 12, 201915.7716.1515.5915.9615.9634,000
Feb 11, 201915.9316.0015.6315.7715.7738,200
Feb 08, 201916.1016.1015.9515.9515.9511,400
Feb 07, 201916.3816.3815.8916.1116.1120,900
Feb 06, 201916.5116.6016.4016.4516.4530,000
Feb 05, 201916.7516.9416.6716.7116.7125,200
Feb 04, 201916.8217.0616.7516.7816.7833,500
Feb 01, 201918.0918.0916.6916.6916.6960,400
Jan 31, 201917.7818.1717.6818.1718.1758,000
Jan 30, 201916.9117.3616.8917.2517.2532,100
Jan 29, 201916.7216.7216.4716.6216.6211,000
Jan 28, 201916.4116.5616.3516.5616.568,500
Jan 25, 201916.5516.6916.4916.5216.528,900
Jan 24, 201916.3616.5216.3116.4216.4217,500
Jan 23, 201916.2916.4816.2316.4316.4316,600
Jan 22, 201916.3816.4716.0816.1116.1117,800
Jan 18, 201915.5016.2715.5016.1716.1737,000
Jan 17, 201914.9715.4314.9515.3415.3416,000
Jan 16, 201914.9915.1314.9515.0315.0315,600
Jan 15, 201915.0915.1814.9815.1515.1515,600
Jan 14, 201915.1915.2415.0015.0115.0116,800
Jan 11, 201915.1915.2715.0415.2115.219,300
Jan 10, 201915.3315.4515.1715.4515.4523,100
Jan 09, 201915.3415.5615.2415.4515.4534,100
Jan 08, 201915.0715.2515.0715.2515.2521,100
Jan 07, 201915.2615.2615.0415.1015.10130,400
Jan 04, 201915.1515.3715.1015.3715.3730,700
Jan 03, 201915.2615.3815.0415.3315.3322,100
Jan 02, 201914.8915.2814.8915.2815.2865,700
Dec 31, 201814.9914.9914.6914.8014.8021,400
Dec 28, 201814.5514.8414.5514.8214.8225,900
Dec 27, 201814.3214.5714.1914.2414.2446,400
Dec 26, 201814.0814.3814.0814.3514.3516,900
Dec 24, 201814.3514.4414.1914.1914.196,100
Dec 21, 201814.3614.3914.2314.3714.3715,400
Dec 20, 201814.3014.3714.1814.3714.3724,000
Dec 19, 201813.9914.3213.9314.0514.0551,000
Dec 18, 201813.7413.8013.6613.7113.7113,000
Dec 17, 201813.8813.9013.6413.6413.6416,400
Dec 14, 201813.8913.8913.7213.8013.8016,600
Dec 13, 201813.8313.8913.7913.8113.818,500
Dec 12, 201813.8413.9013.7513.9013.9019,200
Dec 11, 201813.5313.5713.3713.4013.4015,600
Dec 10, 201813.5113.5213.3613.4213.4212,500
Dec 07, 201813.7113.7413.5113.5413.5413,200
Dec 06, 201813.6013.7313.5613.5613.5654,600
Dec 04, 201813.9914.0613.7913.7913.799,600
Dec 03, 201813.9814.0613.7513.7513.7518,500
Nov 30, 201813.9713.9713.7613.9213.928,900
Nov 29, 201813.8614.1413.8613.9813.9839,700
Nov 28, 201813.2913.5813.2113.3513.3519,900
Nov 27, 201813.3813.4313.2113.3813.3827,500
Nov 26, 201813.4413.4913.0013.0313.037,900
Nov 23, 201813.7313.7313.5213.6813.6812,400
Nov 21, 201813.6613.9013.6613.7013.7088,700
Nov 20, 201813.8113.8313.6513.6513.658,300
Nov 19, 201814.1214.1613.7613.8413.8438,900
Nov 16, 201814.2314.5014.2114.2614.2627,700
Nov 15, 201813.7614.1513.7614.1214.1214,500
Nov 14, 201813.8713.9513.7613.8113.8124,700
Nov 13, 201813.6213.6513.4313.4313.438,700
Nov 12, 201813.8113.8513.5613.6513.6510,800
Nov 09, 201813.8613.9013.7713.8513.8512,400
Nov 08, 201813.8113.9013.7213.8113.815,500
Nov 07, 201813.7213.9013.6013.7013.7013,800
Nov 06, 201813.8213.8613.7013.7813.7812,400
Nov 05, 201813.8714.1513.8313.9013.9024,400
Nov 02, 201813.8013.9013.7213.7613.764,600
Nov 01, 201813.6013.8613.6013.8113.8110,500
Oct 31, 201813.4213.5713.3113.5213.5210,700
Oct 30, 201813.3813.6013.3213.4413.4421,300
Oct 29, 201814.1014.1013.2213.2213.2240,300
Oct 26, 201813.6213.9013.5013.9013.9038,000
Oct 25, 201813.4513.6613.4413.5713.5719,900
Oct 24, 201813.7013.7013.3213.3413.3412,600
Oct 23, 201813.5213.6113.4613.5913.5922,300
Oct 22, 201813.7713.8213.4013.4013.405,300
Oct 19, 201813.6713.7113.5013.5713.5718,900
Oct 18, 201813.8813.9813.4913.5813.5824,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...