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 (%)
Jan 31, 2017 15.79 15.80 15.62 15.64 247,803 -0.14(-0.86%)
Jan 30, 2017 15.83 15.83 15.73 15.78 280,906 +0.08(+0.50%)
Jan 27, 2017 15.66 15.71 15.63 15.70 174,427 +0.18(+1.13%)
Jan 26, 2017 15.55 15.55 15.40 15.53 345,109 -0.15(-0.93%)
Jan 25, 2017 15.63 15.74 15.63 15.67 345,188 +0.08(+0.50%)
Jan 24, 2017 15.61 15.64 15.54 15.59 483,826 -0.05(-0.31%)
Jan 23, 2017 15.62 15.99 15.54 15.64 763,062 +0.08(+0.50%)
Jan 20, 2017 15.47 15.56 15.42 15.56 227,162 +0.18(+1.20%)
Jan 19, 2017 15.37 15.43 15.31 15.38 197,693 +0.17(+1.09%)
Jan 18, 2017 15.23 15.33 15.18 15.21 297,786 -0.06(-0.38%)
Jan 17, 2017 15.24 15.34 15.20 15.27 430,929 -0.02(-0.13%)
Jan 13, 2017 15.29 15.29 15.29 0 -0.10(-0.66%)
Jan 12, 2017 15.35 15.45 15.32 15.39 330,888 +0.04(+0.25%)
Jan 11, 2017 15.12 15.36 15.06 15.35 359,911 +0.14(+0.89%)
Jan 10, 2017 15.29 15.31 15.20 15.22 193,728 +0.05(+0.32%)
Jan 09, 2017 15.19 15.24 15.13 15.17 215,900 +0.09(+0.58%)
Jan 06, 2017 15.17 15.21 15.08 15.08 201,936 -0.11(-0.70%)
Jan 05, 2017 15.21 15.25 15.16 15.19 232,142 +0.03(+0.19%)
Jan 04, 2017 15.12 15.20 15.09 15.16 279,178 +0.20(+1.36%)
Jan 03, 2017 14.94 15.03 14.92 14.96 331,582 +0.09(+0.58%)
Dec 30, 2016 14.87 14.87 14.87 0 -0.06(-0.39%)
Dec 29, 2016 14.88 15.03 14.87 14.93 286,197 +0.20(+1.38%)
Dec 28, 2016 14.78 14.80 14.71 14.73 163,558 -0.07(-0.46%)
Dec 27, 2016 14.77 14.80 14.74 14.79 166,836 +0.01(+0.07%)
Dec 23, 2016 14.78 14.78 14.78 0 +0.11(+0.72%)
Dec 22, 2016 14.50 14.70 14.49 14.68 326,654 +0.24(+1.67%)
Dec 21, 2016 14.49 14.50 14.43 14.44 131,225 +0.05(+0.33%)
Dec 20, 2016 14.36 14.45 14.34 14.39 254,147 +0.04(+0.27%)
Dec 19, 2016 14.37 14.39 14.28 14.35 349,271 +0.11(+0.75%)
Dec 16, 2016 14.29 14.33 14.20 14.24 247,468 -0.14(-1.01%)
Dec 15, 2016 14.30 14.41 14.20 14.39 259,528 +0.11(+0.74%)
Dec 14, 2016 14.57 14.61 14.18 14.28 536,420 -0.29(-1.99%)
Dec 13, 2016 14.36 14.58 14.36 14.57 443,214 +0.30(+2.10%)
Dec 12, 2016 14.22 14.28 14.17 14.27 279,103 +0.15(+1.09%)
Dec 09, 2016 13.87 14.14 13.86 14.12 297,073 +0.22(+1.60%)
Dec 08, 2016 13.80 13.92 13.77 13.90 163,473 +0.00(+0.00%)
Dec 07, 2016 13.77 13.91 13.71 13.90 334,024 +0.18(+1.34%)
Dec 06, 2016 13.62 13.77 13.58 13.71 325,457 +0.03(+0.21%)
Dec 05, 2016 13.47 13.70 13.46 13.68 288,857 +0.20(+1.50%)
Dec 02, 2016 13.47 13.54 13.42 13.48 331,513 +0.03(+0.22%)
Dec 01, 2016 13.66 13.68 13.43 13.45 517,759 -0.41(-2.93%)
Nov 30, 2016 13.91 13.96 13.79 13.86 659,630 -0.03(-0.21%)
Nov 29, 2016 13.89 13.94 13.85 13.89 180,688 -0.05(-0.35%)
Nov 28, 2016 13.88 14.04 13.82 13.94 567,760 +0.15(+1.12%)
Nov 25, 2016 13.75 13.85 13.70 13.78 143,602 +0.04(+0.28%)
Nov 23, 2016 13.74 13.74 13.74 0 -0.20(-1.45%)
Nov 22, 2016 13.97 13.98 13.86 13.94 226,785 +0.05(+0.35%)
Nov 21, 2016 13.81 13.91 13.80 13.90 152,250 +0.25(+1.84%)
Nov 18, 2016 13.54 13.69 13.52 13.65 278,568 +0.25(+1.87%)
Nov 17, 2016 13.50 13.60 13.38 13.39 227,790 -0.06(-0.43%)
Nov 16, 2016 13.38 13.48 13.29 13.45 329,541 -0.20(-1.49%)
Nov 15, 2016 13.34 13.73 13.34 13.65 403,584 +0.42(+3.21%)
Nov 14, 2016 13.13 13.30 12.81 13.23 985,401 -0.22(-1.65%)
Nov 11, 2016 13.09 13.53 12.86 13.45 877,272 +0.01(+0.07%)
Nov 10, 2016 13.82 13.86 13.43 13.44 687,019 -0.89(-6.20%)
Nov 09, 2016 14.32 14.51 14.24 14.33 378,827 -0.28(-1.92%)
Nov 08, 2016 14.56 14.71 14.50 14.61 368,062 +0.08(+0.53%)
Nov 07, 2016 14.55 14.60 14.49 14.53 481,516 +0.24(+1.69%)
Nov 04, 2016 14.31 14.45 14.22 14.29 339,140 +0.02(+0.14%)
Nov 03, 2016 14.35 14.42 14.25 14.27 285,375 +0.08(+0.54%)
Nov 02, 2016 14.26 14.28 14.06 14.20 240,524 -0.14(-1.01%)
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.