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 (%)
Feb 28, 2019 16.35 16.43 16.09 16.16 35,590 -0.25(-1.50%)
Feb 27, 2019 16.36 16.47 16.23 16.41 10,719 +0.00(+0.00%)
Feb 26, 2019 16.61 16.61 16.37 16.41 13,871 -0.09(-0.54%)
Feb 25, 2019 16.69 16.69 16.47 16.50 16,874 -0.12(-0.71%)
Feb 22, 2019 16.52 16.65 16.46 16.61 9,753 +0.10(+0.60%)
Feb 21, 2019 16.33 16.58 16.13 16.52 23,794 -0.09(-0.53%)
Feb 20, 2019 16.67 16.75 16.55 16.60 17,876 -0.17(-1.00%)
Feb 19, 2019 16.54 16.86 16.54 16.77 28,051 +0.00(+0.00%)
Feb 15, 2019 16.72 16.82 16.56 16.77 10,160 +0.01(+0.06%)
Feb 14, 2019 16.19 16.82 16.19 16.76 15,572 +0.37(+2.28%)
Feb 13, 2019 16.12 16.49 16.12 16.39 28,815 +0.68(+4.32%)
Feb 12, 2019 15.52 15.90 15.34 15.71 34,507 +0.19(+1.20%)
Feb 11, 2019 15.68 15.75 15.38 15.52 38,784 -0.18(-1.13%)
Feb 08, 2019 15.85 15.85 15.70 15.70 11,582 -0.16(-0.99%)
Feb 07, 2019 16.12 16.12 15.64 15.86 21,272 -0.33(-2.07%)
Feb 06, 2019 16.25 16.34 16.14 16.19 30,512 -0.26(-1.56%)
Feb 05, 2019 16.49 16.67 16.41 16.45 25,621 -0.07(-0.42%)
Feb 04, 2019 16.55 16.79 16.49 16.52 34,048 +0.09(+0.54%)
Feb 01, 2019 17.80 17.80 16.43 16.43 61,266 -1.46(-8.14%)
Jan 31, 2019 17.50 17.88 17.40 17.88 58,896 +0.91(+5.33%)
Jan 30, 2019 16.64 17.09 16.62 16.98 32,608 +0.62(+3.79%)
Jan 29, 2019 16.46 16.46 16.21 16.36 11,193 +0.06(+0.36%)
Jan 28, 2019 16.15 16.30 16.09 16.30 8,640 +0.04(+0.24%)
Jan 25, 2019 16.29 16.43 16.23 16.26 9,042 +0.10(+0.61%)
Jan 24, 2019 16.10 16.26 16.05 16.16 17,789 -0.01(-0.06%)
Jan 23, 2019 16.03 16.22 15.97 16.17 16,837 +0.31(+1.99%)
Jan 22, 2019 16.12 16.21 15.83 15.86 18,062 -0.06(-0.37%)
Jan 18, 2019 15.26 16.01 15.26 15.91 37,592 +0.82(+5.41%)
Jan 17, 2019 14.73 15.19 14.71 15.10 16,218 +0.31(+2.06%)
Jan 16, 2019 14.75 14.89 14.71 14.79 15,880 -0.12(-0.79%)
Jan 15, 2019 14.85 14.94 14.74 14.91 15,878 +0.14(+0.93%)
Jan 14, 2019 14.95 15.00 14.76 14.77 17,062 -0.20(-1.31%)
Jan 11, 2019 14.95 15.03 14.80 14.97 9,449 -0.24(-1.55%)
Jan 10, 2019 15.09 15.21 14.93 15.21 23,502 +0.00(+0.00%)
Jan 09, 2019 15.10 15.31 15.00 15.21 34,604 +0.20(+1.31%)
Jan 08, 2019 14.83 15.01 14.83 15.01 21,477 +0.15(+0.99%)
Jan 07, 2019 15.02 15.02 14.80 14.86 132,467 -0.27(-1.76%)
Jan 04, 2019 14.91 15.13 14.86 15.13 31,090 +0.04(+0.26%)
Jan 03, 2019 15.02 15.14 14.80 15.09 22,452 +0.05(+0.33%)
Jan 02, 2019 14.66 15.04 14.66 15.04 66,791 +0.47(+3.24%)
Dec 31, 2018 14.75 14.75 14.46 14.57 21,641 -0.02(-0.13%)
Dec 28, 2018 14.32 14.61 14.32 14.59 26,315 +0.57(+4.07%)
Dec 27, 2018 14.09 14.34 13.97 14.02 47,159 -0.11(-0.77%)
Dec 26, 2018 13.86 14.15 13.86 14.12 17,121 +0.16(+1.13%)
Dec 24, 2018 14.12 14.21 13.97 13.97 6,096 -0.18(-1.25%)
Dec 21, 2018 14.13 14.16 14.01 14.14 15,646 +0.00(+0.00%)
Dec 20, 2018 14.07 14.14 13.96 14.14 24,415 +0.31(+2.28%)
Dec 19, 2018 13.77 14.09 13.71 13.83 51,835 +0.33(+2.48%)
Dec 18, 2018 13.52 13.58 13.44 13.49 13,183 +0.07(+0.51%)
Dec 17, 2018 13.66 13.68 13.42 13.42 16,683 -0.16(-1.16%)
Dec 14, 2018 13.67 13.67 13.50 13.58 16,764 -0.01(-0.07%)
Dec 13, 2018 13.61 13.67 13.57 13.59 8,652 -0.09(-0.65%)
Dec 12, 2018 13.62 13.68 13.53 13.68 19,546 +0.49(+3.73%)
Dec 11, 2018 13.32 13.36 13.16 13.19 15,835 -0.02(-0.15%)
Dec 10, 2018 13.30 13.31 13.15 13.21 12,711 -0.12(-0.89%)
Dec 07, 2018 13.49 13.52 13.30 13.33 13,309 -0.02(-0.15%)
Dec 06, 2018 13.39 13.51 13.35 13.35 55,462 -0.23(-1.67%)
Dec 04, 2018 13.77 13.84 13.57 13.57 9,753 +0.04(+0.29%)
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.