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 (%)
Aug 30, 2019 15.62 15.84 15.58 15.71 23,500 +0.16(+1.06%)
Aug 29, 2019 15.36 15.60 15.29 15.55 11,395 +0.27(+1.77%)
Aug 28, 2019 15.40 15.52 15.27 15.28 14,584 -0.14(-0.91%)
Aug 27, 2019 15.58 15.62 15.30 15.42 26,325 -0.07(-0.45%)
Aug 26, 2019 15.69 15.69 15.36 15.49 28,141 -0.13(-0.83%)
Aug 23, 2019 15.97 16.16 15.50 15.62 23,300 -0.46(-2.86%)
Aug 22, 2019 16.31 16.31 16.03 16.08 15,364 -0.40(-2.43%)
Aug 21, 2019 16.26 16.54 16.14 16.48 26,486 +0.31(+1.92%)
Aug 20, 2019 15.91 16.26 15.70 16.17 22,951 +0.06(+0.37%)
Aug 19, 2019 16.45 16.45 15.97 16.11 24,916 -0.25(-1.53%)
Aug 16, 2019 16.36 16.43 16.09 16.36 31,000 +0.15(+0.93%)
Aug 15, 2019 16.20 16.43 15.84 16.21 50,693 -0.09(-0.55%)
Aug 14, 2019 16.83 16.83 16.30 16.30 27,938 -0.60(-3.55%)
Aug 13, 2019 16.60 17.00 16.57 16.90 31,301 +0.11(+0.66%)
Aug 12, 2019 16.65 16.87 16.58 16.79 33,081 -0.32(-1.87%)
Aug 09, 2019 17.24 17.29 17.11 17.11 13,000 -0.19(-1.10%)
Aug 08, 2019 17.36 17.36 17.25 17.30 23,225 +0.23(+1.35%)
Aug 07, 2019 16.78 17.20 16.74 17.07 25,655 +0.11(+0.65%)
Aug 06, 2019 16.59 17.02 16.50 16.96 33,888 +0.42(+2.54%)
Aug 05, 2019 16.59 16.73 16.46 16.54 38,819 -0.46(-2.71%)
Aug 02, 2019 17.10 17.17 16.80 17.00 25,300 -0.14(-0.82%)
Aug 01, 2019 16.99 17.45 16.99 17.14 47,433 +0.25(+1.48%)
Jul 31, 2019 16.98 17.13 16.73 16.89 29,177 +0.03(+0.18%)
Jul 30, 2019 16.75 17.02 16.75 16.86 35,668 +0.13(+0.78%)
Jul 29, 2019 16.45 16.75 16.38 16.73 37,856 +0.14(+0.84%)
Jul 26, 2019 16.37 16.62 16.30 16.59 57,100 +0.38(+2.34%)
Jul 25, 2019 16.36 16.36 16.09 16.21 57,064 -0.08(-0.49%)
Jul 24, 2019 16.53 16.61 16.07 16.29 48,416 -0.13(-0.79%)
Jul 23, 2019 16.58 16.68 16.36 16.42 10,942 -0.16(-0.97%)
Jul 22, 2019 16.70 16.70 16.54 16.58 19,685 +0.16(+0.97%)
Jul 19, 2019 16.63 16.64 16.27 16.42 28,500 -0.14(-0.85%)
Jul 18, 2019 16.67 16.71 16.51 16.56 18,564 +0.10(+0.61%)
Jul 17, 2019 16.61 16.63 16.46 16.46 43,662 -0.04(-0.24%)
Jul 16, 2019 16.51 16.58 16.33 16.50 48,678 -0.18(-1.08%)
Jul 15, 2019 16.76 16.81 16.53 16.68 52,348 -0.09(-0.54%)
Jul 12, 2019 16.94 16.94 16.60 16.77 32,300 -0.18(-1.06%)
Jul 11, 2019 16.91 16.95 16.75 16.95 27,591 +0.09(+0.53%)
Jul 10, 2019 16.89 16.96 16.73 16.86 28,239 +0.23(+1.38%)
Jul 09, 2019 16.43 16.65 16.07 16.63 12,117 +0.07(+0.42%)
Jul 08, 2019 16.60 16.61 16.52 16.56 31,700 +0.05(+0.30%)
Jul 05, 2019 16.35 16.51 16.12 16.51 32,200 +0.38(+2.36%)
Jul 03, 2019 15.77 16.21 15.76 16.13 28,300 +0.52(+3.33%)
Jul 02, 2019 15.69 15.76 15.49 15.61 18,570 +0.12(+0.77%)
Jul 01, 2019 15.88 15.89 15.49 15.49 43,211 -0.13(-0.83%)
Jun 28, 2019 15.58 15.82 15.58 15.62 35,200 +0.27(+1.76%)
Jun 27, 2019 15.11 15.41 15.05 15.35 9,384 +0.23(+1.52%)
Jun 26, 2019 15.21 15.26 15.11 15.12 13,479 +0.01(+0.07%)
Jun 25, 2019 15.31 15.33 15.06 15.11 13,717 -0.25(-1.63%)
Jun 24, 2019 15.49 15.52 15.32 15.36 8,226 -0.19(-1.22%)
Jun 21, 2019 15.54 15.64 15.43 15.55 11,100 -0.07(-0.45%)
Jun 20, 2019 15.67 15.69 15.60 15.62 5,138 +0.20(+1.30%)
Jun 19, 2019 15.26 15.46 15.08 15.42 26,876 +0.16(+1.05%)
Jun 18, 2019 15.58 15.78 15.26 15.26 32,102 -0.04(-0.26%)
Jun 17, 2019 15.18 15.50 15.11 15.30 96,507 +0.18(+1.19%)
Jun 14, 2019 15.75 15.75 15.07 15.12 32,600 -0.47(-3.01%)
Jun 13, 2019 15.49 15.78 15.40 15.59 233,949 +1.21(+8.41%)
Jun 12, 2019 14.92 15.41 14.21 14.38 162,907 -0.52(-3.49%)
Jun 11, 2019 14.67 15.07 14.55 14.90 135,686 +0.26(+1.78%)
Jun 10, 2019 14.57 14.78 14.48 14.64 82,394 -0.30(-2.01%)
Jun 07, 2019 15.20 15.29 14.75 14.94 35,200 -0.31(-2.03%)
Jun 06, 2019 15.66 15.75 15.25 15.25 22,070 -0.35(-2.24%)
Jun 05, 2019 15.90 15.96 15.54 15.60 17,247 -0.22(-1.39%)
Jun 04, 2019 15.75 15.86 15.72 15.82 14,481 +0.10(+0.64%)
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.