CPL - CPFL Energia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...