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 (%)
Nov 30, 2018 13.75 13.75 13.54 13.70 9,042 -0.06(-0.43%)
Nov 29, 2018 13.64 13.92 13.64 13.76 40,344 +0.62(+4.72%)
Nov 28, 2018 13.08 13.37 13.00 13.14 20,264 -0.03(-0.22%)
Nov 27, 2018 13.17 13.22 13.00 13.17 27,989 +0.34(+2.69%)
Nov 26, 2018 13.23 13.28 12.79 12.82 8,062 -0.64(-4.75%)
Nov 23, 2018 13.51 13.51 13.31 13.46 12,598 -0.02(-0.15%)
Nov 21, 2018 13.48 13.48 13.48 0 +0.05(+0.37%)
Nov 20, 2018 13.59 13.61 13.43 13.43 8,382 -0.19(-1.37%)
Nov 19, 2018 13.90 13.94 13.54 13.62 39,548 -0.41(-2.95%)
Nov 16, 2018 14.01 14.27 13.99 14.04 28,143 +0.14(+0.99%)
Nov 15, 2018 13.54 13.93 13.54 13.90 14,705 +0.31(+2.24%)
Nov 14, 2018 13.65 13.73 13.54 13.59 25,065 +0.37(+2.83%)
Nov 13, 2018 13.41 13.43 13.22 13.22 8,836 -0.22(-1.61%)
Nov 12, 2018 13.59 13.63 13.34 13.43 10,974 -0.20(-1.44%)
Nov 09, 2018 13.64 13.68 13.55 13.63 12,497 +0.04(+0.29%)
Nov 08, 2018 13.59 13.68 13.50 13.59 5,596 +0.11(+0.80%)
Nov 07, 2018 13.50 13.68 13.39 13.48 14,034 -0.08(-0.58%)
Nov 06, 2018 13.60 13.64 13.48 13.56 12,586 -0.12(-0.86%)
Nov 05, 2018 13.65 13.93 13.61 13.68 24,813 +0.14(+1.02%)
Nov 02, 2018 13.58 13.68 13.50 13.54 4,673 -0.05(-0.36%)
Nov 01, 2018 13.39 13.64 13.39 13.59 10,635 +0.29(+2.14%)
Oct 31, 2018 13.21 13.36 13.10 13.31 10,835 +0.08(+0.60%)
Oct 30, 2018 13.17 13.39 13.11 13.23 21,591 +0.22(+1.66%)
Oct 29, 2018 13.88 13.88 13.01 13.01 40,940 -0.67(-4.89%)
Oct 26, 2018 13.41 13.68 13.29 13.68 38,608 +0.32(+2.43%)
Oct 25, 2018 13.24 13.44 13.23 13.36 20,206 +0.23(+1.72%)
Oct 24, 2018 13.48 13.48 13.11 13.13 12,828 -0.25(-1.84%)
Oct 23, 2018 13.31 13.40 13.25 13.38 22,657 +0.19(+1.42%)
Oct 22, 2018 13.55 13.60 13.19 13.19 5,410 -0.17(-1.25%)
Oct 19, 2018 13.45 13.49 13.29 13.36 19,101 -0.01(-0.07%)
Oct 18, 2018 13.66 13.76 13.28 13.37 25,166 -0.30(-2.16%)
Oct 17, 2018 13.33 13.74 13.33 13.66 102,495 +0.35(+2.66%)
Oct 16, 2018 13.57 13.57 13.31 13.31 5,426 +0.14(+1.05%)
Oct 15, 2018 12.98 13.37 12.98 13.17 46,327 +0.13(+0.98%)
Oct 12, 2018 13.03 13.34 13.03 13.04 4,064 +0.18(+1.38%)
Oct 11, 2018 12.77 13.00 12.77 12.86 16,560 +0.22(+1.71%)
Oct 10, 2018 12.85 12.85 12.65 12.65 15,564 -0.38(-2.95%)
Oct 09, 2018 13.12 13.28 12.99 13.03 18,850 +0.03(+0.23%)
Oct 08, 2018 13.57 13.65 13.00 13.00 37,013 +0.06(+0.46%)
Oct 05, 2018 12.83 13.04 12.83 12.94 18,694 +0.11(+0.84%)
Oct 04, 2018 12.43 12.95 12.38 12.83 26,173 +0.33(+2.68%)
Oct 03, 2018 12.47 12.64 12.35 12.50 100,661 +0.60(+5.05%)
Oct 02, 2018 11.81 11.95 11.73 11.90 18,842 +0.41(+3.60%)
Oct 01, 2018 11.60 11.60 11.48 11.49 9,223 -0.15(-1.27%)
Sep 28, 2018 11.58 11.75 11.55 11.63 17,170 -0.07(-0.59%)
Sep 27, 2018 11.61 11.77 11.61 11.70 25,946 +0.15(+1.28%)
Sep 26, 2018 11.48 11.59 11.38 11.55 16,859 +0.15(+1.29%)
Sep 25, 2018 11.15 11.43 11.10 11.41 17,057 +0.26(+2.29%)
Sep 24, 2018 11.48 11.48 11.15 11.15 81,305 -0.35(-3.08%)
Sep 21, 2018 11.41 11.56 11.41 11.51 24,384 +0.07(+0.60%)
Sep 20, 2018 11.33 11.46 11.28 11.44 24,505 +0.24(+2.11%)
Sep 19, 2018 11.17 11.30 11.12 11.20 13,267 -0.02(-0.18%)
Sep 18, 2018 11.42 11.42 11.17 11.22 18,548 -0.13(-1.13%)
Sep 17, 2018 11.35 11.38 11.21 11.35 33,603 -0.06(-0.52%)
Sep 14, 2018 11.43 11.45 11.13 11.41 15,341 +0.11(+0.96%)
Sep 13, 2018 11.08 11.33 11.08 11.30 14,335 +0.26(+2.32%)
Sep 12, 2018 11.10 11.21 11.03 11.04 17,141 +0.07(+0.63%)
Sep 11, 2018 10.93 10.99 10.85 10.97 18,622 -0.11(-0.98%)
Sep 10, 2018 11.17 11.18 10.99 11.08 25,129 -0.13(-1.14%)
Sep 07, 2018 11.08 11.39 11.08 11.21 27,635 +0.19(+1.70%)
Sep 06, 2018 11.12 11.13 10.89 11.02 55,391 -0.13(-1.15%)
Sep 05, 2018 10.70 11.22 10.67 11.15 40,480 +0.42(+3.94%)
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.