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 (%)
Jul 31, 2018 11.47 11.47 11.27 11.35 15,679 -0.26(-2.21%)
Jul 30, 2018 11.69 11.72 11.54 11.60 15,945 -0.04(-0.34%)
Jul 27, 2018 11.77 11.81 11.56 11.64 14,427 +0.01(+0.08%)
Jul 26, 2018 11.77 11.84 11.55 11.63 19,305 -0.15(-1.25%)
Jul 25, 2018 11.82 11.91 11.62 11.78 15,960 +0.10(+0.84%)
Jul 24, 2018 11.65 11.79 11.64 11.68 15,364 +0.17(+1.45%)
Jul 23, 2018 11.60 11.60 11.42 11.52 4,395 -0.08(-0.68%)
Jul 20, 2018 11.63 11.73 11.57 11.59 21,967 +0.29(+2.52%)
Jul 19, 2018 11.22 11.32 11.14 11.31 8,283 -0.06(-0.52%)
Jul 18, 2018 11.37 11.47 11.35 11.37 11,712 -0.04(-0.35%)
Jul 17, 2018 11.14 11.44 11.14 11.41 37,258 +0.23(+2.02%)
Jul 16, 2018 11.18 11.22 11.06 11.18 12,560 -0.08(-0.70%)
Jul 13, 2018 11.00 11.26 10.99 11.26 7,984 +0.22(+1.96%)
Jul 12, 2018 11.07 11.16 10.96 11.04 9,668 +0.08(+0.72%)
Jul 11, 2018 11.17 11.17 10.93 10.96 10,912 -0.28(-2.45%)
Jul 10, 2018 11.08 11.24 11.07 11.24 21,672 +0.23(+2.06%)
Jul 09, 2018 11.07 11.07 11.07 11.01 14,238 -0.01(-0.09%)
Jul 06, 2018 10.84 11.20 10.84 11.02 21,142 +0.21(+1.91%)
Jul 05, 2018 10.95 11.04 10.73 10.82 20,666 -0.02(-0.18%)
Jul 03, 2018 10.84 10.84 10.84 0 +0.05(+0.46%)
Jul 02, 2018 10.79 10.89 10.72 10.79 23,002 -0.12(-1.08%)
Jun 29, 2018 10.86 10.96 10.82 10.91 16,149 +0.03(+0.27%)
Jun 28, 2018 11.00 11.08 10.88 10.88 36,877 +0.00(+0.00%)
Jun 27, 2018 11.06 11.14 10.86 10.88 18,669 -0.21(-1.87%)
Jun 26, 2018 11.30 11.31 11.06 11.08 18,742 -0.20(-1.74%)
Jun 25, 2018 11.41 11.43 11.26 11.28 13,363 -0.05(-0.44%)
Jun 22, 2018 11.46 11.47 11.30 11.33 8,981 -0.01(-0.09%)
Jun 21, 2018 11.49 11.95 11.29 11.34 60,042 -0.11(-0.95%)
Jun 20, 2018 11.67 11.67 11.44 11.45 15,460 -0.08(-0.68%)
Jun 19, 2018 11.38 11.66 11.34 11.53 18,489 +0.09(+0.77%)
Jun 18, 2018 11.26 11.49 11.17 11.44 17,517 +0.12(+1.04%)
Jun 15, 2018 11.47 11.15 11.32 44,056 +0.08(+0.70%)
Jun 14, 2018 11.64 11.77 11.24 11.24 19,342 -0.34(-2.97%)
Jun 13, 2018 11.73 11.84 11.52 11.58 15,633 -0.13(-1.09%)
Jun 12, 2018 11.64 11.86 11.64 11.71 10,493 +0.08(+0.68%)
Jun 11, 2018 11.84 11.94 11.62 11.63 22,849 -0.24(-1.99%)
Jun 08, 2018 11.58 12.00 11.27 11.87 36,758 +0.81(+7.30%)
Jun 07, 2018 11.49 11.49 10.79 11.06 51,724 -0.66(-5.63%)
Jun 06, 2018 11.92 11.71 11.72 38,246 -0.32(-2.62%)
Jun 05, 2018 12.17 12.33 11.96 12.04 23,036 -0.25(-2.00%)
Jun 04, 2018 12.33 12.44 12.18 12.28 23,897 +0.29(+2.38%)
Jun 01, 2018 12.00 12.16 11.81 12.00 28,742 +0.03(+0.25%)
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%)
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.