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 (%)
Mar 29, 2018 15.00 15.00 15.00 0 +0.31(+2.11%)
Mar 28, 2018 14.81 14.83 14.68 14.69 26,333 +0.18(+1.24%)
Mar 27, 2018 14.49 14.62 14.47 14.51 23,998 -0.05(-0.34%)
Mar 26, 2018 14.47 14.56 14.39 14.56 48,690 +0.20(+1.39%)
Mar 23, 2018 14.43 14.62 14.27 14.36 95,288 -0.03(-0.21%)
Mar 22, 2018 14.45 14.75 14.33 14.39 63,004 -0.19(-1.30%)
Mar 21, 2018 14.46 14.59 14.36 14.58 44,011 +0.28(+1.96%)
Mar 20, 2018 14.48 14.50 14.27 14.30 38,732 -0.12(-0.83%)
Mar 19, 2018 14.51 14.59 14.40 14.42 65,276 -0.20(-1.37%)
Mar 16, 2018 14.55 14.70 14.40 14.62 35,254 +0.09(+0.62%)
Mar 15, 2018 14.73 14.76 14.53 14.53 22,391 -0.32(-2.15%)
Mar 14, 2018 15.00 15.04 14.64 14.85 43,233 -0.10(-0.67%)
Mar 13, 2018 15.06 15.25 14.83 14.95 25,171 -0.02(-0.13%)
Mar 12, 2018 14.94 15.11 14.89 14.97 39,138 -0.01(-0.07%)
Mar 09, 2018 14.94 15.13 14.89 14.98 40,084 +0.25(+1.70%)
Mar 08, 2018 14.86 14.90 14.63 14.73 34,896 -0.06(-0.41%)
Mar 07, 2018 14.72 14.79 45,655 -0.17(-1.14%)
Mar 06, 2018 14.89 15.19 14.74 14.96 55,409 +0.19(+1.29%)
Mar 05, 2018 14.47 14.87 14.47 14.77 41,100 +0.09(+0.61%)
Mar 02, 2018 14.66 14.76 14.42 14.68 55,826 +0.05(+0.34%)
Mar 01, 2018 14.77 14.89 14.48 14.63 57,329 -0.12(-0.81%)
Feb 28, 2018 15.01 15.01 14.73 14.75 27,815 -0.12(-0.81%)
Feb 27, 2018 15.01 15.04 14.80 14.87 24,988 -0.08(-0.54%)
Feb 26, 2018 14.84 15.07 14.71 14.95 72,188 +0.19(+1.29%)
Feb 23, 2018 14.68 14.84 14.52 14.76 97,479 +0.30(+2.07%)
Feb 22, 2018 14.71 14.46 48,828 +0.23(+1.62%)
Feb 21, 2018 14.20 14.41 14.13 14.23 73,728 +0.23(+1.64%)
Feb 20, 2018 13.93 14.09 13.90 14.00 46,387 +0.14(+1.01%)
Feb 16, 2018 13.86 13.86 13.86 0 +0.17(+1.24%)
Feb 15, 2018 14.07 14.13 13.66 13.69 78,204 +0.12(+0.88%)
Feb 14, 2018 13.36 13.79 13.32 13.57 48,635 +0.12(+0.89%)
Feb 13, 2018 13.38 13.51 13.27 13.45 19,955 +0.00(+0.00%)
Feb 12, 2018 13.38 13.65 13.35 13.45 36,965 +0.06(+0.45%)
Feb 09, 2018 13.45 13.48 13.14 13.39 126,871 +0.11(+0.83%)
Feb 08, 2018 13.68 13.68 13.28 13.28 60,094 -0.26(-1.92%)
Feb 07, 2018 13.67 13.67 13.39 13.54 100,416 +0.18(+1.35%)
Feb 06, 2018 13.01 13.46 12.88 13.36 77,903 +0.47(+3.65%)
Feb 05, 2018 13.38 13.38 12.72 12.89 75,709 -0.43(-3.23%)
Feb 02, 2018 13.49 13.54 13.22 13.32 77,628 -0.28(-2.06%)
Feb 01, 2018 13.58 13.79 13.49 13.60 150,517 +0.19(+1.42%)
Jan 31, 2018 13.57 13.60 13.33 13.41 97,907 +0.12(+0.90%)
Jan 30, 2018 13.22 13.35 13.22 13.29 95,266 -0.01(-0.08%)
Jan 29, 2018 13.22 13.44 13.16 13.30 135,577 +0.07(+0.53%)
Jan 26, 2018 13.13 13.27 13.13 13.23 79,059 +0.24(+1.85%)
Jan 25, 2018 12.93 13.24 12.82 12.99 84,246 +0.02(+0.15%)
Jan 24, 2018 12.83 13.04 12.71 12.97 106,694 +0.53(+4.26%)
Jan 23, 2018 12.46 12.51 12.40 12.44 44,339 -0.17(-1.35%)
Jan 22, 2018 12.74 12.75 12.56 12.61 59,488 -0.14(-1.10%)
Jan 19, 2018 12.84 12.90 12.74 12.75 75,886 +0.00(+0.00%)
Jan 18, 2018 12.80 12.85 12.68 12.75 142,604 +0.08(+0.63%)
Jan 17, 2018 12.70 12.79 12.63 12.67 123,597 -0.05(-0.39%)
Jan 16, 2018 12.91 12.91 12.68 12.72 131,730 +0.29(+2.33%)
Jan 12, 2018 12.43 12.43 12.43 0 -0.35(-2.74%)
Jan 11, 2018 12.66 12.85 12.50 12.78 327,693 +0.52(+4.24%)
Jan 10, 2018 12.40 11.79 12.26 385,446 +0.67(+5.78%)
Jan 09, 2018 11.78 11.79 11.56 11.59 121,982 -0.03(-0.26%)
Jan 08, 2018 11.79 11.85 11.61 11.62 132,786 +0.10(+0.87%)
Jan 05, 2018 11.70 11.75 11.48 11.52 76,290 -0.14(-1.20%)
Jan 04, 2018 11.74 11.80 11.65 11.66 87,503 -0.05(-0.43%)
Jan 03, 2018 11.82 11.82 11.65 11.71 94,085 -0.09(-0.76%)
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.