Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cpfl Energia S.A. (NY: CPL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.61 15.83 15.61 15.77 16,320 +0.14(+0.90%)
Sep 27, 2019 15.57 15.83 15.52 15.63 13,100 +0.03(+0.19%)
Sep 26, 2019 15.47 15.60 15.30 15.60 8,147 +0.24(+1.56%)
Sep 25, 2019 15.27 15.38 15.00 15.36 15,121 -0.02(-0.13%)
Sep 24, 2019 15.45 15.47 15.15 15.38 35,576 -0.13(-0.84%)
Sep 23, 2019 15.47 15.53 15.37 15.51 24,900 -0.12(-0.77%)
Sep 20, 2019 15.84 15.85 15.57 15.63 38,600 -0.22(-1.39%)
Sep 19, 2019 16.07 16.07 15.78 15.85 14,727 -0.16(-1.00%)
Sep 18, 2019 15.95 16.06 15.81 16.01 28,406 -0.11(-0.68%)
Sep 17, 2019 15.31 16.12 15.31 16.12 23,714 +0.72(+4.68%)
Sep 16, 2019 15.42 15.65 15.40 15.40 37,280 -0.03(-0.19%)
Sep 13, 2019 15.68 15.68 15.38 15.43 27,300 -0.30(-1.91%)
Sep 12, 2019 15.71 15.84 15.66 15.73 14,427 +0.16(+1.03%)
Sep 11, 2019 15.24 15.69 15.23 15.57 112,079 +0.42(+2.77%)
Sep 10, 2019 14.96 15.15 14.75 15.15 154,581 +0.00(+0.00%)
Sep 09, 2019 15.58 15.58 14.93 15.15 38,328 -0.44(-2.82%)
Sep 06, 2019 15.89 15.89 15.58 15.59 9,600 -0.05(-0.32%)
Sep 05, 2019 15.80 15.85 15.64 15.64 13,413 +0.00(+0.00%)
Sep 04, 2019 15.59 15.75 15.53 15.64 30,088 +0.19(+1.23%)
Sep 03, 2019 15.68 15.71 15.38 15.45 11,129 -0.27(-1.69%)
Aug 30, 2019 15.62 15.84 15.58 15.71 23,500 +0.16(+1.06%)
Aug 29, 2019 15.36 15.60 15.29 15.55 11,395 +0.27(+1.77%)
Aug 28, 2019 15.40 15.52 15.27 15.28 14,584 -0.14(-0.91%)
Aug 27, 2019 15.58 15.62 15.30 15.42 26,325 -0.07(-0.45%)
Aug 26, 2019 15.69 15.69 15.36 15.49 28,141 -0.13(-0.83%)
Aug 23, 2019 15.97 16.16 15.50 15.62 23,300 -0.46(-2.86%)
Aug 22, 2019 16.31 16.31 16.03 16.08 15,364 -0.40(-2.43%)
Aug 21, 2019 16.26 16.54 16.14 16.48 26,486 +0.31(+1.92%)
Aug 20, 2019 15.91 16.26 15.70 16.17 22,951 +0.06(+0.37%)
Aug 19, 2019 16.45 16.45 15.97 16.11 24,916 -0.25(-1.53%)
Aug 16, 2019 16.36 16.43 16.09 16.36 31,000 +0.15(+0.93%)
Aug 15, 2019 16.20 16.43 15.84 16.21 50,693 -0.09(-0.55%)
Aug 14, 2019 16.83 16.83 16.30 16.30 27,938 -0.60(-3.55%)
Aug 13, 2019 16.60 17.00 16.57 16.90 31,301 +0.11(+0.66%)
Aug 12, 2019 16.65 16.87 16.58 16.79 33,081 -0.32(-1.87%)
Aug 09, 2019 17.24 17.29 17.11 17.11 13,000 -0.19(-1.10%)
Aug 08, 2019 17.36 17.36 17.25 17.30 23,225 +0.23(+1.35%)
Aug 07, 2019 16.78 17.20 16.74 17.07 25,655 +0.11(+0.65%)
Aug 06, 2019 16.59 17.02 16.50 16.96 33,888 +0.42(+2.54%)
Aug 05, 2019 16.59 16.73 16.46 16.54 38,819 -0.46(-2.71%)
Aug 02, 2019 17.10 17.17 16.80 17.00 25,300 -0.14(-0.82%)
Aug 01, 2019 16.99 17.45 16.99 17.14 47,433 +0.25(+1.48%)
Jul 31, 2019 16.98 17.13 16.73 16.89 29,177 +0.03(+0.18%)
Jul 30, 2019 16.75 17.02 16.75 16.86 35,668 +0.13(+0.78%)
Jul 29, 2019 16.45 16.75 16.38 16.73 37,856 +0.14(+0.84%)
Jul 26, 2019 16.37 16.62 16.30 16.59 57,100 +0.38(+2.34%)
Jul 25, 2019 16.36 16.36 16.09 16.21 57,064 -0.08(-0.49%)
Jul 24, 2019 16.53 16.61 16.07 16.29 48,416 -0.13(-0.79%)
Jul 23, 2019 16.58 16.68 16.36 16.42 10,942 -0.16(-0.97%)
Jul 22, 2019 16.70 16.70 16.54 16.58 19,685 +0.16(+0.97%)
Jul 19, 2019 16.63 16.64 16.27 16.42 28,500 -0.14(-0.85%)
Jul 18, 2019 16.67 16.71 16.51 16.56 18,564 +0.10(+0.61%)
Jul 17, 2019 16.61 16.63 16.46 16.46 43,662 -0.04(-0.24%)
Jul 16, 2019 16.51 16.58 16.33 16.50 48,678 -0.18(-1.08%)
Jul 15, 2019 16.76 16.81 16.53 16.68 52,348 -0.09(-0.54%)
Jul 12, 2019 16.94 16.94 16.60 16.77 32,300 -0.18(-1.06%)
Jul 11, 2019 16.91 16.95 16.75 16.95 27,591 +0.09(+0.53%)
Jul 10, 2019 16.89 16.96 16.73 16.86 28,239 +0.23(+1.38%)
Jul 09, 2019 16.43 16.65 16.07 16.63 12,117 +0.07(+0.42%)
Jul 08, 2019 16.60 16.61 16.52 16.56 31,700 +0.05(+0.30%)
Jul 05, 2019 16.35 16.51 16.12 16.51 32,200 +0.38(+2.36%)
Jul 03, 2019 15.77 16.21 15.76 16.13 28,300 +0.52(+3.33%)
Jul 02, 2019 15.69 15.76 15.49 15.61 18,570 +0.12(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.