CPL - CPFL Energia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201915.3415.4815.3115.3615.3620,400
Nov 08, 201915.8715.9115.3115.3515.3524,000
Nov 07, 201916.1516.3716.1516.2716.2711,400
Nov 06, 201916.1916.2916.0616.1816.1858,000
Nov 05, 201916.4516.5116.3916.4316.4315,100
Nov 04, 201916.6616.7516.5416.5416.5446,800
Nov 01, 201916.5016.7616.4516.5916.5926,700
Oct 31, 201916.3016.4616.1416.4616.4630,200
Oct 30, 201916.1316.3516.1316.3116.3111,500
Oct 29, 201916.1016.3216.0516.2416.2431,900
Oct 28, 201915.8816.1115.8815.9915.9958,900
Oct 25, 201915.7515.9315.7015.8015.8024,900
Oct 24, 201915.8715.8815.6315.7615.7612,900
Oct 23, 201915.7615.7915.5115.7115.7143,900
Oct 22, 201915.9516.0715.8115.8315.8330,100
Oct 21, 201915.4015.8815.4015.7715.77251,100
Oct 18, 201915.3215.5215.3215.4415.447,900
Oct 17, 201915.3815.4515.1515.1515.158,200
Oct 16, 201915.0515.3415.0215.3115.3119,400
Oct 15, 201915.6915.7215.2415.2415.2418,200
Oct 14, 201915.9315.9615.7415.7515.759,400
Oct 11, 201915.9516.1315.9416.0316.0311,000
Oct 10, 201915.7316.0415.6815.8615.8616,600
Oct 09, 201916.0816.1015.8815.8815.8810,900
Oct 08, 201916.0616.1515.9715.9715.979,800
Oct 07, 201916.2916.3515.9615.9615.9623,900
Oct 04, 201915.9216.2815.9216.2616.2624,400
Oct 03, 201915.5515.9415.5415.9115.9128,400
Oct 02, 201915.6215.7015.4415.4415.4433,200
Oct 01, 201915.5515.7815.5515.7415.7413,400
Sep 30, 201915.6115.8315.6115.7715.7716,300
Sep 27, 201915.5715.8315.5215.6315.6313,200
Sep 26, 201915.4715.6015.3015.6015.608,100
Sep 25, 201915.2715.3815.0015.3615.3615,100
Sep 24, 201915.4515.4715.1515.3815.3835,500
Sep 23, 201915.4715.5315.3715.5115.5124,900
Sep 20, 201915.8415.8515.5715.6315.6338,600
Sep 19, 201916.0716.0715.7815.8515.8514,700
Sep 18, 201915.9516.0615.8116.0116.0128,400
Sep 17, 201915.3116.1215.3116.1216.1223,700
Sep 16, 201915.4215.6515.4015.4015.4037,300
Sep 13, 201915.6815.6815.3815.4315.4327,300
Sep 12, 201915.7115.8415.6615.7315.7314,100
Sep 11, 201915.2415.6915.2315.5715.57112,100
Sep 10, 201914.9615.1514.7515.1515.15154,600
Sep 09, 201915.5815.5814.9315.1515.1538,300
Sep 06, 201915.8915.8915.5815.5915.599,700
Sep 05, 201915.8015.8515.6415.6415.6413,400
Sep 04, 201915.5915.7515.5315.6415.6430,100
Sep 03, 201915.6815.7115.3815.4515.4511,100
Aug 30, 201915.6215.8415.5815.7215.7223,600
Aug 29, 201915.3615.6015.2915.5515.5511,400
Aug 28, 201915.4015.5215.2715.2815.2814,600
Aug 27, 201915.5815.6215.3015.4215.4226,300
Aug 26, 201915.6915.6915.3615.4915.4928,100
Aug 23, 201915.9716.1615.5015.6215.6223,400
Aug 22, 201916.3116.3116.0316.0816.0815,400
Aug 21, 201916.2616.5416.1416.4816.4826,500
Aug 20, 201915.9116.2615.7016.1716.1723,000
Aug 19, 201916.4516.4515.8416.1116.1124,900
Aug 16, 201916.3616.4316.0916.3616.3631,000
Aug 15, 201916.3216.4315.8416.2116.2150,700
Aug 14, 201916.8316.8316.3016.3016.3027,600
Aug 13, 201916.6017.0016.5716.9016.9030,500
Aug 12, 201916.6516.8716.5816.7916.7939,800
Aug 09, 201917.2417.2917.1117.1117.1113,100
Aug 08, 201917.3617.3617.2517.3017.3023,200
Aug 07, 201916.7817.2016.7417.0717.0725,700
Aug 06, 201916.5917.0216.5016.9616.9633,900
Aug 05, 201916.5916.7316.4616.5416.5438,800
Aug 02, 201917.1017.1716.8017.0017.0025,300
Aug 01, 201916.9917.4516.9917.1417.1447,400
Jul 31, 201916.9817.1316.7316.8916.8929,200
Jul 30, 201916.7517.0216.7516.8616.8635,700
Jul 29, 201916.4516.7516.3816.7316.7337,900
Jul 26, 201916.3716.6216.3016.5916.5956,800
Jul 25, 201916.3616.3616.0916.2116.2157,100
Jul 24, 201916.5316.6116.0716.2916.2948,400
Jul 23, 201916.5816.6816.3616.4216.4210,900
Jul 22, 201916.7016.7016.5416.5816.5819,700
Jul 19, 201916.6316.6416.2716.4216.4228,600
Jul 18, 201916.6716.7116.5116.5616.5618,600
Jul 17, 201916.6116.6316.4616.4616.4643,700
Jul 16, 201916.5116.5816.3316.5016.5048,700
Jul 15, 201916.7616.8116.5316.6816.6852,300
Jul 12, 201916.9416.9416.6016.7716.7732,400
Jul 11, 201916.9116.9516.7516.9516.9527,600
Jul 10, 201916.8916.9616.7316.8616.8628,200
Jul 09, 201916.4316.6516.0716.6316.6312,100
Jul 08, 201916.6016.6116.5216.5616.5631,700
Jul 05, 201916.3516.5116.1216.5116.5132,200
Jul 03, 201915.7716.2115.7616.1316.1328,300
Jul 02, 201915.6915.7615.4915.6115.6118,600
Jul 01, 201915.8815.8915.4915.4915.4943,200
Jun 28, 201915.5815.8215.5815.6215.6235,300
Jun 27, 201915.1115.4115.0515.3515.359,400
Jun 26, 201915.2115.2615.1115.1215.1213,500
Jun 25, 201915.3115.3315.0615.1115.1113,700
Jun 24, 201915.4915.5215.3215.3615.368,200
Jun 21, 201915.5415.6415.4315.5515.5511,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...