CPL - CPFL Energia S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201915.5815.7815.2615.2615.2632,100
Jun 17, 201915.1815.5015.1115.3015.3096,500
Jun 14, 201915.7515.7515.0715.1215.1232,700
Jun 13, 201915.4915.7815.4015.5915.59233,900
Jun 12, 201914.9215.4214.2114.3814.38162,900
Jun 11, 201914.6715.0714.5514.9014.90135,700
Jun 10, 201914.5714.7814.4814.6414.6482,400
Jun 07, 201915.2015.2914.7514.9414.9435,300
Jun 06, 201915.6615.7515.2515.2515.2522,100
Jun 05, 201915.9015.9615.5415.6015.6017,200
Jun 04, 201915.7515.8615.7215.8215.8214,500
Jun 03, 201915.7315.8615.6815.7215.7253,700
May 31, 201915.2415.7115.2415.6515.6517,200
May 30, 201914.9015.4214.7915.1915.1918,700
May 29, 201914.8414.8814.7914.8214.827,700
May 28, 201914.7614.7914.6514.6514.6513,500
May 24, 201914.8314.9414.7414.8214.829,900
May 23, 201914.7314.9514.6914.8214.829,600
May 22, 201914.9114.9214.7114.7514.7521,800
May 21, 201914.2814.8214.2514.7114.7124,400
May 20, 201914.0314.1213.8714.1214.1218,900
May 17, 201914.2414.3114.0114.0614.0612,600
May 16, 201914.6314.6814.3114.4114.4116,100
May 15, 201914.7514.9814.7014.8214.8211,100
May 14, 201915.1815.2415.1215.2415.248,100
May 13, 201915.3615.3614.9014.9714.9720,800
May 10, 201915.2215.5615.2215.4515.4517,400
May 09, 201915.1015.2715.0115.2615.266,600
May 08, 201915.1115.2615.0815.0815.0815,600
May 07, 201914.7814.9214.6814.9114.915,000
May 06, 201914.8614.9514.7114.8814.8815,200
May 03, 201914.9115.0514.9114.9514.956,400
May 02, 201914.8014.8214.6914.7714.7712,500
May 02, 20190.244541 Dividend
May 01, 201915.1015.2714.9515.0114.7711,200
Apr 30, 201914.8015.0914.7015.0614.8117,200
Apr 29, 201914.8014.8014.6914.7814.5410,500
Apr 26, 201914.6514.7414.5914.6814.449,800
Apr 25, 201914.4514.6014.4514.5514.3119,600
Apr 24, 201914.6214.6214.2914.2914.069,700
Apr 23, 201914.5014.7614.4214.7314.4918,500
Apr 22, 201914.4914.5614.4414.5614.327,900
Apr 18, 201914.3414.5314.2714.4114.187,800
Apr 17, 201914.5914.5914.2514.2814.058,400
Apr 16, 201914.6414.6714.5714.6414.4016,900
Apr 15, 201914.7514.7514.5714.7314.4924,200
Apr 12, 201914.6714.7214.5014.5414.3021,200
Apr 11, 201914.9514.9514.7314.7714.5314,900
Apr 10, 201914.9915.0614.9414.9714.736,900
Apr 09, 201915.0115.0114.8914.9714.737,400
Apr 08, 201915.0415.0514.9114.9914.755,400
Apr 05, 201914.9715.0714.9615.0114.775,500
Apr 04, 201915.0415.1014.9215.0714.8218,600
Apr 03, 201914.9115.1714.8314.8614.6223,400
Apr 02, 201915.3015.3415.1015.1014.8522,600
Apr 01, 201915.7315.7515.2215.2214.9729,000
Mar 29, 201915.5515.8215.5215.5215.2711,300
Mar 28, 201915.3415.6415.3415.6415.3919,900
Mar 27, 201915.5315.6015.3015.4315.1814,200
Mar 26, 201915.8215.9415.6715.9115.6512,500
Mar 25, 201915.5715.7415.5215.7415.4814,000
Mar 22, 201915.4515.5915.3215.5915.3426,700
Mar 21, 201915.9915.9915.6215.8415.5824,400
Mar 20, 201916.1516.3015.9616.1415.8814,800
Mar 19, 201916.0316.1915.9916.1515.898,400
Mar 18, 201915.8016.0115.7516.0115.7517,700
Mar 15, 201915.9316.0315.6515.6615.4050,100
Mar 14, 201916.1516.1515.8315.8915.6314,500
Mar 13, 201915.9416.2115.8916.1415.888,700
Mar 12, 201915.9116.2215.7815.8515.5930,100
Mar 11, 201915.8115.8315.7115.8115.5511,400
Mar 08, 201915.6615.7615.5915.6115.3618,200
Mar 07, 201915.8115.8115.4415.5815.3320,200
Mar 06, 201916.1816.2015.6615.7415.4826,700
Mar 05, 201916.1316.3216.1316.2916.026,700
Mar 04, 201916.0816.1715.9716.1715.917,300
Mar 01, 201916.1116.1415.9316.0815.8216,600
Feb 28, 201916.6116.6916.3516.4216.1535,000
Feb 27, 201916.6216.7316.4916.6716.4010,600
Feb 26, 201916.8816.8816.6316.6716.4013,700
Feb 25, 201916.9616.9616.7316.7616.4916,600
Feb 22, 201916.7816.9216.7216.8816.609,600
Feb 21, 201916.5916.8516.3916.7816.5123,400
Feb 20, 201916.9417.0216.8216.8716.6017,600
Feb 19, 201916.8117.1316.8117.0416.7627,600
Feb 15, 201916.9917.0916.8317.0416.7610,100
Feb 14, 201916.4517.0916.4517.0316.7515,300
Feb 13, 201916.3816.7516.3816.6516.3828,400
Feb 12, 201915.7716.1515.5915.9615.7034,000
Feb 11, 201915.9316.0015.6315.7715.5138,200
Feb 08, 201916.1016.1015.9515.9515.6911,400
Feb 07, 201916.3816.3815.8916.1115.8520,900
Feb 06, 201916.5116.6016.4016.4516.1830,000
Feb 05, 201916.7516.9416.6716.7116.4425,200
Feb 04, 201916.8217.0616.7516.7816.5133,500
Feb 01, 201918.0918.0916.6916.6916.4260,400
Jan 31, 201917.7818.1717.6818.1717.8758,000
Jan 30, 201916.9117.3616.8917.2516.9732,100
Jan 29, 201916.7216.7216.4716.6216.3511,000
Jan 28, 201916.4116.5616.3516.5616.298,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...