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 (%)
May 31, 2018 11.82 12.02 11.82 11.97 3,741 +0.19(+1.59%)
May 30, 2018 11.62 11.93 11.56 11.78 28,435 +0.21(+1.79%)
May 29, 2018 11.60 11.74 11.55 11.57 20,842 -0.56(-4.62%)
May 25, 2018 12.14 12.14 12.14 0 -0.12(-0.96%)
May 24, 2018 11.93 12.25 11.75 12.25 24,200 +0.27(+2.22%)
May 23, 2018 12.04 12.11 11.85 11.99 15,931 +0.11(+0.91%)
May 22, 2018 11.62 12.01 11.62 11.88 18,511 +0.45(+3.96%)
May 21, 2018 11.51 11.51 11.23 11.43 17,538 +0.04(+0.35%)
May 18, 2018 11.24 11.44 11.20 11.39 26,106 -0.04(-0.34%)
May 17, 2018 11.68 11.68 11.39 11.43 28,716 -0.32(-2.76%)
May 16, 2018 11.92 11.97 11.59 11.75 30,294 +0.10(+0.84%)
May 15, 2018 11.70 11.80 11.50 11.65 32,055 -0.37(-3.11%)
May 14, 2018 12.44 12.44 11.93 12.03 40,957 -0.32(-2.63%)
May 11, 2018 12.70 12.70 12.35 12.35 25,072 -0.37(-2.94%)
May 10, 2018 12.51 12.75 12.51 12.73 29,442 +0.35(+2.86%)
May 09, 2018 12.48 12.49 12.23 12.37 75,019 -0.19(-1.49%)
May 08, 2018 12.70 12.72 12.52 12.56 48,000 -0.01(-0.08%)
May 07, 2018 12.65 12.94 12.56 12.57 52,317 -0.11(-0.85%)
May 04, 2018 12.82 12.92 12.65 12.68 36,110 -0.22(-1.68%)
May 03, 2018 13.24 13.24 12.66 12.89 38,400 -0.31(-2.38%)
May 02, 2018 13.42 13.42 13.17 13.21 20,004 -0.28(-2.04%)
May 01, 2018 13.47 13.51 13.18 13.48 5,599 +0.01(+0.07%)
Apr 30, 2018 13.67 13.67 13.41 13.47 20,341 -0.19(-1.40%)
Apr 27, 2018 13.58 13.73 13.58 13.67 18,812 +0.18(+1.30%)
Apr 26, 2018 13.37 13.53 13.33 13.49 25,786 +0.23(+1.76%)
Apr 25, 2018 13.30 13.31 13.16 13.26 15,271 -0.17(-1.23%)
Apr 24, 2018 13.49 13.55 13.39 13.42 16,299 -0.07(-0.50%)
Apr 23, 2018 13.64 13.65 13.49 13.49 20,132 -0.17(-1.21%)
Apr 20, 2018 13.92 13.92 13.66 13.66 15,496 -0.21(-1.55%)
Apr 19, 2018 13.86 13.94 13.86 13.87 16,330 -0.13(-0.90%)
Apr 18, 2018 14.02 14.09 14.00 14.00 19,047 +0.12(+0.84%)
Apr 17, 2018 13.86 13.97 13.82 13.88 13,649 +0.08(+0.57%)
Apr 16, 2018 13.85 13.85 13.69 13.80 13,687 -0.04(-0.28%)
Apr 13, 2018 13.95 13.99 13.80 13.84 16,694 -0.07(-0.49%)
Apr 12, 2018 14.00 14.02 13.87 13.91 38,216 -0.08(-0.56%)
Apr 11, 2018 13.90 14.05 13.86 13.99 71,168 +0.12(+0.84%)
Apr 10, 2018 13.78 13.94 13.73 13.87 19,139 +0.01(+0.07%)
Apr 09, 2018 14.11 14.19 13.84 13.86 18,495 -0.30(-2.13%)
Apr 06, 2018 14.18 14.23 13.98 14.16 31,456 -0.04(-0.27%)
Apr 05, 2018 14.35 14.41 14.15 14.20 38,584 +0.01(+0.07%)
Apr 04, 2018 14.13 14.23 13.96 14.19 26,841 -0.12(-0.82%)
Apr 03, 2018 14.47 14.49 14.22 14.31 33,986 -0.11(-0.74%)
Apr 02, 2018 14.54 14.62 14.39 14.42 26,739 -0.19(-1.33%)
Mar 29, 2018 14.61 14.61 14.61 0 +0.30(+2.11%)
Mar 28, 2018 14.43 14.44 14.30 14.31 27,035 +0.18(+1.24%)
Mar 27, 2018 14.11 14.24 14.09 14.13 24,637 -0.05(-0.34%)
Mar 26, 2018 14.09 14.18 14.02 14.18 49,988 +0.19(+1.39%)
Mar 23, 2018 14.06 14.24 13.90 13.99 97,828 -0.03(-0.21%)
Mar 22, 2018 14.07 14.37 13.96 14.02 64,683 -0.19(-1.30%)
Mar 21, 2018 14.08 14.21 13.99 14.20 45,184 +0.27(+1.96%)
Mar 20, 2018 14.10 14.12 13.90 13.93 39,764 -0.12(-0.83%)
Mar 19, 2018 14.13 14.21 14.03 14.05 67,016 -0.19(-1.37%)
Mar 16, 2018 14.17 14.32 14.03 14.24 36,193 +0.09(+0.62%)
Mar 15, 2018 14.35 14.38 14.15 14.15 22,987 -0.31(-2.15%)
Mar 14, 2018 14.61 14.65 14.26 14.46 44,385 -0.10(-0.67%)
Mar 13, 2018 14.67 14.85 14.44 14.56 25,842 -0.02(-0.13%)
Mar 12, 2018 14.55 14.72 14.50 14.58 40,181 -0.01(-0.07%)
Mar 09, 2018 14.55 14.74 14.50 14.59 41,152 +0.24(+1.70%)
Mar 08, 2018 14.47 14.51 14.25 14.35 35,826 -0.06(-0.41%)
Mar 07, 2018 14.34 14.41 46,872 -0.17(-1.14%)
Mar 06, 2018 14.50 14.80 14.36 14.57 56,886 +0.19(+1.29%)
Mar 05, 2018 14.09 14.48 14.09 14.39 42,195 +0.09(+0.61%)
Mar 02, 2018 14.28 14.38 14.05 14.30 57,314 +0.05(+0.34%)
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.