São Paulo - Delayed Quote BRL

CPFL Energia S.A. (CPFE3.SA)

38.10

-0.50

(-1.30%)

At close: May 9 at 5:07:51 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	38.53	38.79	38.10	38.10	38.10	1,633,500
May 8, 2025	38.51	38.74	37.95	38.60	38.60	1,637,900
May 7, 2025	37.99	38.28	37.64	38.06	38.06	1,362,400
May 6, 2025	37.99	38.19	37.73	37.98	37.98	1,384,500
May 5, 2025	38.00	38.11	37.62	38.00	38.00	1,207,000
May 2, 2025	38.15	38.30	37.51	38.05	38.05	1,627,300
Apr 30, 2025	1.610052 Dividend
Apr 30, 2025	36.08	38.19	36.06	38.19	38.19	2,944,700
Apr 29, 2025	39.72	40.19	38.83	39.09	37.48	2,029,400
Apr 28, 2025	39.12	39.91	38.87	39.50	37.87	2,033,300
Apr 25, 2025	39.00	39.06	38.65	39.04	37.43	992,100
Apr 24, 2025	38.33	38.99	38.20	38.95	37.35	1,607,600
Apr 23, 2025	38.20	38.22	37.35	38.15	36.58	2,555,000
Apr 22, 2025	38.22	38.27	37.97	38.00	36.43	1,938,300
Apr 17, 2025	38.25	38.55	38.08	38.25	36.67	1,800,700
Apr 16, 2025	38.31	38.43	38.00	38.25	36.67	999,200
Apr 15, 2025	38.07	38.46	37.90	38.34	36.76	1,347,300
Apr 14, 2025	37.95	38.25	37.66	38.25	36.67	1,262,400
Apr 11, 2025	38.21	38.56	37.40	37.71	36.16	1,929,900
Apr 10, 2025	38.45	38.84	37.91	38.15	36.58	890,700
Apr 9, 2025	38.70	39.33	38.18	38.70	37.11	2,171,100
Apr 8, 2025	37.40	40.06	37.10	38.70	37.11	4,293,600
Apr 7, 2025	37.64	38.15	37.20	37.43	35.89	1,248,700
Apr 4, 2025	37.92	38.40	37.66	37.90	36.34	1,216,100
Apr 3, 2025	38.16	39.19	38.11	38.11	36.54	1,511,500
Apr 2, 2025	38.41	38.61	38.22	38.24	36.66	1,002,300
Apr 1, 2025	37.68	38.75	37.67	38.50	36.91	1,428,300
Mar 31, 2025	37.83	38.19	37.62	37.70	36.15	2,534,600
Mar 28, 2025	37.80	37.82	37.44	37.82	36.26	743,700
Mar 27, 2025	38.60	38.60	37.68	37.80	36.24	1,222,500
Mar 26, 2025	38.60	38.78	38.30	38.42	36.84	1,046,700
Mar 25, 2025	38.46	39.04	38.31	38.54	36.95	1,282,800
Mar 24, 2025	37.83	38.40	37.71	38.40	36.82	1,509,500
Mar 21, 2025	37.76	38.13	37.42	38.13	36.56	2,980,600
Mar 20, 2025	37.79	38.08	37.59	37.75	36.20	3,543,800
Mar 19, 2025	38.09	38.37	37.55	38.05	36.48	2,194,700
Mar 18, 2025	37.78	37.99	37.09	37.99	36.43	4,039,400
Mar 17, 2025	37.35	37.59	36.87	37.50	35.96	3,683,500
Mar 14, 2025	37.90	37.95	37.37	37.44	35.90	2,901,800
Mar 13, 2025	38.39	38.41	37.52	37.75	36.20	2,703,300
Mar 12, 2025	38.95	38.99	38.22	38.27	36.69	3,325,400
Mar 11, 2025	37.99	39.23	37.69	39.15	37.54	2,569,000
Mar 10, 2025	37.70	38.45	37.44	38.00	36.43	2,968,400
Mar 7, 2025	37.04	37.70	36.58	37.70	36.15	2,816,700
Mar 6, 2025	35.35	37.18	35.31	37.18	35.65	3,741,300
Mar 5, 2025	35.26	35.68	34.94	35.40	33.94	3,221,000
Feb 28, 2025	34.90	35.48	34.82	35.08	33.64	4,804,300
Feb 27, 2025	35.90	35.90	35.03	35.03	33.59	5,251,400
Feb 26, 2025	35.50	36.05	35.41	35.66	34.19	2,115,200
Feb 25, 2025	35.05	35.74	34.96	35.42	33.96	4,215,900
Feb 24, 2025	35.07	35.30	34.98	35.11	33.66	3,261,800
Feb 21, 2025	35.20	35.30	34.80	35.03	33.59	1,742,800
Feb 20, 2025	34.80	35.24	34.67	35.20	33.75	2,061,300
Feb 19, 2025	34.16	35.13	34.00	34.89	33.45	5,940,500
Feb 18, 2025	34.16	34.30	33.81	34.30	32.89	3,833,800
Feb 17, 2025	34.28	34.71	34.09	34.33	32.92	779,000
Feb 14, 2025	33.85	34.79	33.75	34.40	32.98	1,937,000
Feb 13, 2025	33.28	33.80	33.06	33.80	32.41	1,291,400
Feb 12, 2025	33.72	33.77	33.24	33.28	31.91	2,281,100
Feb 11, 2025	33.90	34.12	33.40	34.12	32.71	1,649,300
Feb 10, 2025	34.50	34.83	33.77	33.88	32.48	2,275,800
Feb 7, 2025	34.09	34.45	33.91	34.04	32.64	1,453,000
Feb 6, 2025	34.27	34.36	33.93	34.09	32.69	1,029,100
Feb 5, 2025	34.60	34.77	34.23	34.30	32.89	1,474,200
Feb 4, 2025	34.64	34.90	34.36	34.71	33.28	1,051,100
Feb 3, 2025	34.48	34.70	34.16	34.63	33.20	1,219,500
Jan 31, 2025	34.49	34.67	34.19	34.38	32.96	1,360,600
Jan 30, 2025	33.87	34.48	33.58	34.42	33.00	1,675,500
Jan 29, 2025	34.00	34.17	33.51	33.70	32.31	933,500
Jan 28, 2025	33.80	34.16	33.51	33.96	32.56	1,817,600
Jan 27, 2025	32.90	33.82	32.85	33.82	32.43	1,717,800
Jan 24, 2025	33.15	33.15	32.81	32.96	31.60	1,055,100
Jan 23, 2025	33.10	33.72	33.00	33.15	31.78	2,525,000
Jan 22, 2025	33.47	33.47	32.82	33.07	31.71	1,504,900
Jan 21, 2025	33.30	33.56	32.59	33.06	31.70	4,637,900
Jan 20, 2025	33.20	33.44	33.00	33.31	31.94	884,000
Jan 17, 2025	32.64	33.52	32.58	33.24	31.87	1,771,600
Jan 16, 2025	32.70	32.81	32.47	32.64	31.30	975,900
Jan 15, 2025	32.56	32.84	32.31	32.71	31.36	880,400
Jan 14, 2025	31.96	32.42	31.74	32.37	31.04	1,379,000
Jan 13, 2025	31.77	32.23	31.56	32.02	30.70	1,977,000
Jan 10, 2025	32.09	32.09	31.51	31.64	30.34	1,235,800
Jan 9, 2025	31.82	32.06	31.56	31.95	30.63	1,105,200
Jan 8, 2025	31.81	31.82	31.55	31.69	30.38	1,530,500
Jan 7, 2025	31.66	31.85	31.28	31.82	30.51	2,890,600
Jan 6, 2025	31.49	31.70	31.01	31.58	30.28	1,461,300
Jan 3, 2025	31.41	31.51	30.93	31.00	29.72	1,094,000
Jan 2, 2025	31.59	31.65	31.05	31.42	30.13	1,490,000
Dec 30, 2024	31.55	31.71	31.23	31.59	30.29	2,384,400
Dec 27, 2024	31.87	31.87	31.36	31.55	30.25	1,266,100
Dec 26, 2024	31.30	31.58	31.19	31.49	30.19	1,003,100
Dec 23, 2024	32.51	32.51	31.21	31.30	30.01	2,153,400
Dec 20, 2024	31.72	32.59	31.72	32.51	31.17	3,151,700
Dec 19, 2024	31.72	32.22	31.64	32.00	30.68	1,933,400
Dec 18, 2024	32.00	32.23	31.59	31.69	30.38	1,625,700
Dec 17, 2024	31.79	32.56	31.55	32.17	30.84	1,884,800
Dec 16, 2024	32.18	32.18	31.55	31.61	30.31	2,358,300
Dec 13, 2024	32.01	32.20	31.92	32.00	30.68	1,244,400
Dec 12, 2024	32.64	32.64	31.77	32.13	30.81	1,608,500
Dec 11, 2024	32.30	32.92	31.95	32.65	31.31	1,269,100
Dec 10, 2024	32.06	32.28	31.98	32.25	30.92	1,029,300
Dec 9, 2024	32.28	32.28	31.66	31.94	30.62	1,525,300
Dec 6, 2024	32.30	32.37	31.92	32.03	30.71	1,392,200
Dec 5, 2024	32.23	32.56	32.13	32.28	30.95	1,139,800
Dec 4, 2024	32.40	32.40	32.03	32.09	30.77	900,400
Dec 3, 2024	32.22	32.63	32.10	32.37	31.04	2,465,200
Dec 2, 2024	32.59	32.85	32.02	32.22	30.89	1,804,500
Nov 29, 2024	33.10	33.25	32.49	32.62	31.28	2,678,400
Nov 28, 2024	32.90	33.45	32.59	33.27	31.90	3,413,700
Nov 27, 2024	33.88	33.88	32.56	32.90	31.54	2,850,500
Nov 26, 2024	33.15	33.70	33.05	33.70	32.31	1,108,400
Nov 25, 2024	33.10	33.24	32.95	33.15	31.78	3,042,700
Nov 22, 2024	32.48	33.10	32.48	32.98	31.62	2,671,300
Nov 21, 2024	32.30	32.50	32.21	32.47	31.13	1,962,500
Nov 19, 2024	32.45	32.57	32.17	32.50	31.16	974,400
Nov 18, 2024	32.45	32.46	32.11	32.26	30.93	1,618,200
Nov 14, 2024	32.44	32.60	32.18	32.36	31.03	1,562,500
Nov 13, 2024	32.51	32.78	32.20	32.43	31.09	1,390,900
Nov 12, 2024	32.53	32.53	32.15	32.51	31.17	1,606,800
Nov 11, 2024	32.42	32.52	32.17	32.31	30.98	821,200
Nov 8, 2024	32.40	32.55	32.02	32.37	31.04	1,364,900
Nov 7, 2024	32.51	33.00	32.26	32.35	31.02	1,054,000
Nov 6, 2024	32.52	32.76	32.32	32.56	31.22	1,153,900
Nov 5, 2024	32.69	32.98	32.62	32.87	31.52	684,300
Nov 4, 2024	32.69	33.08	32.61	32.90	31.54	1,152,000
Nov 1, 2024	32.75	32.88	32.42	32.42	31.08	1,040,300
Oct 31, 2024	32.65	33.14	32.65	32.77	31.42	1,544,000
Oct 30, 2024	32.57	32.90	32.50	32.74	31.39	1,152,300
Oct 29, 2024	33.07	33.07	32.50	32.55	31.21	1,234,700
Oct 28, 2024	32.98	33.09	32.84	32.93	31.57	844,100
Oct 25, 2024	33.10	33.10	32.65	32.71	31.36	2,419,100
Oct 24, 2024	32.92	33.04	32.62	33.04	31.68	939,200
Oct 23, 2024	32.61	32.90	32.55	32.81	31.46	1,743,700
Oct 22, 2024	32.60	32.86	32.40	32.73	31.38	4,356,100
Oct 21, 2024	32.59	32.84	32.44	32.70	31.35	812,300
Oct 18, 2024	32.85	32.89	32.55	32.60	31.26	1,494,500
Oct 17, 2024	32.92	32.95	32.47	32.71	31.36	990,800
Oct 16, 2024	32.92	32.92	32.60	32.87	31.52	2,676,300
Oct 15, 2024	32.83	32.94	32.55	32.77	31.42	1,701,900
Oct 14, 2024	32.54	32.85	32.43	32.67	31.32	1,050,000
Oct 11, 2024	32.66	32.82	32.40	32.52	31.18	1,672,900
Oct 10, 2024	32.88	32.96	32.50	32.65	31.31	1,522,000
Oct 9, 2024	33.91	34.09	32.88	32.88	31.53	5,312,000
Oct 8, 2024	34.14	34.26	34.04	34.04	32.64	4,304,500
Oct 7, 2024	34.13	34.28	33.94	34.00	32.60	1,144,700
Oct 4, 2024	33.52	34.01	33.52	34.01	32.61	3,461,500
Oct 3, 2024	33.77	33.94	33.44	33.81	32.42	4,322,800
Oct 2, 2024	34.01	34.45	33.95	33.95	32.55	1,367,800
Oct 1, 2024	33.93	34.20	33.62	33.86	32.47	3,395,200
Sep 30, 2024	33.82	34.17	33.64	33.93	32.53	2,270,500
Sep 27, 2024	33.44	33.86	33.44	33.76	32.37	2,837,200
Sep 26, 2024	33.41	33.59	33.16	33.42	32.04	2,471,600
Sep 25, 2024	33.24	33.43	33.04	33.21	31.84	3,891,600
Sep 24, 2024	33.50	33.53	32.86	33.24	31.87	1,660,600
Sep 23, 2024	33.50	33.54	33.01	33.34	31.97	995,500
Sep 20, 2024	33.47	33.57	33.15	33.38	32.01	1,903,700
Sep 19, 2024	33.78	33.86	33.42	33.47	32.09	1,142,200
Sep 18, 2024	34.01	34.25	33.75	33.75	32.36	609,300
Sep 17, 2024	34.25	34.25	33.76	34.02	32.62	1,653,300
Sep 16, 2024	34.04	34.31	33.94	34.26	32.85	2,451,500
Sep 13, 2024	33.81	34.43	33.81	34.00	32.60	1,701,100
Sep 12, 2024	33.94	34.26	33.81	33.81	32.42	778,800
Sep 11, 2024	34.61	34.61	33.92	34.07	32.67	1,242,000
Sep 10, 2024	34.47	34.59	34.19	34.25	32.84	941,100
Sep 9, 2024	34.72	34.85	34.45	34.47	33.05	1,037,500
Sep 6, 2024	34.75	34.91	34.60	34.65	33.22	2,117,800
Sep 5, 2024	34.37	35.14	34.35	34.74	33.31	1,763,700
Sep 4, 2024	33.75	34.59	33.71	34.37	32.95	1,552,800
Sep 3, 2024	33.25	33.76	33.16	33.54	32.16	2,464,600
Sep 2, 2024	33.53	33.71	33.19	33.22	31.85	1,553,900
Aug 30, 2024	32.87	34.09	32.60	34.09	32.69	4,464,500
Aug 29, 2024	33.10	33.14	32.56	32.86	31.51	1,170,800
Aug 28, 2024	32.90	33.15	32.55	33.04	31.68	1,464,100
Aug 27, 2024	33.90	33.94	32.91	32.91	31.55	1,509,900
Aug 26, 2024	33.78	33.97	33.59	33.83	32.44	1,432,700
Aug 23, 2024	33.78	34.17	33.62	33.77	32.38	1,361,700
Aug 22, 2024	33.70	33.90	33.47	33.66	32.27	1,658,800
Aug 21, 2024	33.25	33.72	33.25	33.60	32.22	1,130,200
Aug 20, 2024	33.27	33.62	33.20	33.25	31.88	1,123,000
Aug 19, 2024	33.55	33.66	33.02	33.20	31.83	2,797,900
Aug 16, 2024	33.66	33.72	33.20	33.42	32.04	1,306,100
Aug 15, 2024	33.90	33.92	33.26	33.33	31.96	1,064,600
Aug 14, 2024	33.31	33.92	33.21	33.77	32.38	1,599,700
Aug 13, 2024	33.13	33.60	33.13	33.45	32.07	1,711,600
Aug 12, 2024	33.45	33.45	33.02	33.05	31.69	925,600
Aug 9, 2024	32.85	33.40	32.52	32.91	31.55	1,356,400
Aug 8, 2024	32.87	33.29	32.83	32.91	31.55	1,002,500
Aug 7, 2024	32.87	33.20	32.70	32.90	31.54	1,429,500
Aug 6, 2024	32.42	33.16	32.35	32.84	31.49	1,390,600
Aug 5, 2024	33.02	33.02	32.28	32.28	30.95	1,743,200
Aug 2, 2024	32.96	33.26	32.88	33.18	31.81	1,415,900
Aug 1, 2024	32.47	32.94	32.43	32.85	31.50	2,951,000
Jul 31, 2024	32.79	32.83	32.42	32.48	31.14	1,244,000
Jul 30, 2024	32.97	32.97	32.69	32.69	31.34	1,063,500
Jul 29, 2024	32.88	33.01	32.65	32.88	31.53	974,700
Jul 26, 2024	32.40	32.82	32.31	32.80	31.45	977,900
Jul 25, 2024	32.99	33.07	32.31	32.31	30.98	1,418,300
Jul 24, 2024	32.70	33.27	32.50	32.98	31.62	1,846,000
Jul 23, 2024	33.06	33.12	32.64	32.80	31.45	2,281,800
Jul 22, 2024	33.01	33.25	32.74	33.25	31.88	1,099,800
Jul 19, 2024	33.39	33.47	32.66	32.88	31.53	1,687,100
Jul 18, 2024	33.72	33.79	33.20	33.32	31.95	943,100
Jul 17, 2024	33.68	33.85	33.44	33.70	32.31	1,242,400
Jul 16, 2024	33.24	33.64	33.15	33.46	32.08	1,506,500
Jul 15, 2024	33.90	33.90	33.17	33.19	31.82	1,629,000
Jul 12, 2024	33.85	33.93	33.59	33.79	32.40	917,800
Jul 11, 2024	33.50	33.82	33.36	33.71	32.32	815,400
Jul 10, 2024	33.41	33.84	33.41	33.46	32.08	1,224,100
Jul 9, 2024	33.50	33.69	33.29	33.37	32.00	1,130,700
Jul 8, 2024	33.08	33.46	32.92	33.46	32.08	1,635,500
Jul 5, 2024	33.55	33.68	32.95	33.08	31.72	996,800
Jul 4, 2024	33.28	33.60	33.17	33.34	31.97	783,200
Jul 3, 2024	32.80	33.29	32.77	33.09	31.73	1,059,000
Jul 2, 2024	32.81	32.93	32.50	32.64	31.30	1,236,500
Jul 1, 2024	32.89	33.26	32.46	32.80	31.45	1,797,600
Jun 28, 2024	33.14	33.23	32.65	32.73	31.38	1,789,100
Jun 27, 2024	32.52	33.15	32.45	33.13	31.77	2,185,100
Jun 26, 2024	32.53	32.64	32.14	32.52	31.18	1,246,900
Jun 25, 2024	32.79	32.92	32.49	32.63	31.29	1,473,100
Jun 24, 2024	32.68	32.90	32.48	32.69	31.34	2,559,100
Jun 21, 2024	32.52	32.69	32.36	32.63	31.29	2,502,600
Jun 20, 2024	32.53	32.81	32.36	32.51	31.17	1,047,800
Jun 19, 2024	32.24	32.44	32.04	32.44	31.10	400,900
Jun 18, 2024	32.35	32.46	32.10	32.30	30.97	709,000
Jun 17, 2024	32.70	32.70	32.25	32.35	31.02	625,100
Jun 14, 2024	32.50	32.84	32.11	32.73	31.38	1,683,100
Jun 13, 2024	32.62	32.90	32.50	32.54	31.20	837,800
Jun 12, 2024	33.12	33.25	32.46	32.66	31.31	1,716,900
Jun 11, 2024	33.02	33.28	32.92	33.02	31.66	832,900
Jun 10, 2024	33.35	33.43	32.65	32.85	31.50	1,433,000
Jun 7, 2024	34.02	34.10	33.27	33.34	31.97	1,674,600
Jun 6, 2024	34.24	34.57	34.10	34.25	32.84	1,361,800
Jun 5, 2024	34.60	34.87	34.00	34.23	32.82	2,056,800
Jun 4, 2024	34.37	34.70	34.18	34.65	33.22	1,250,700
Jun 3, 2024	34.10	34.65	33.66	34.40	32.98	1,699,000
May 31, 2024	34.00	34.10	33.37	34.10	32.70	7,096,900
May 29, 2024	34.60	34.73	33.97	34.00	32.60	1,400,000
May 28, 2024	34.91	35.19	34.47	34.60	33.17	1,114,700
May 27, 2024	35.05	35.18	34.77	34.84	33.40	693,900
May 24, 2024	34.73	35.21	34.68	35.01	33.57	1,036,200
May 23, 2024	34.75	34.90	34.46	34.76	33.33	1,976,600
May 22, 2024	34.57	35.02	34.47	34.74	33.31	2,469,000
May 21, 2024	34.22	34.98	33.96	34.90	33.46	3,455,600
May 20, 2024	34.22	34.53	34.01	34.10	32.70	2,160,000
May 17, 2024	34.02	34.35	33.66	34.21	32.80	931,500
May 16, 2024	34.16	34.36	33.94	34.10	32.70	1,222,200
May 15, 2024	34.10	34.31	33.72	34.04	32.64	1,700,000
May 14, 2024	33.30	34.16	33.19	34.03	32.63	2,760,000
May 13, 2024	32.49	33.15	32.49	33.04	31.68	1,245,700
May 10, 2024	32.99	33.01	32.24	32.44	31.10	2,439,100
May 9, 2024	32.81	33.10	32.62	32.67	31.32	1,453,400

CPLE6.SA Companhia Paranaense de Energia - COPEL

12.24

+3.20%

TAEE11.SA Transmissora Aliança de Energia Elétrica S.A.

35.58

-0.39%

EKTR4.SA Elektro Redes S.A.

50.99

0.00%

EQTL3.SA Equatorial S.A.

36.69

-0.33%

CPLE3.SA Companhia Paranaense de Energia - COPEL

11.29

+2.73%

NEOE3.SA Neoenergia S.A.

22.39

-1.45%

ENGI11.SA Energisa S.A.

45.66

-1.30%

CLSC3.SA Centrais Elétricas de Santa Catarina S.A.

81.96

0.00%

COCE5.SA Companhia Energética do Ceará - COELCE

25.85

-0.54%

EQUEY Equatorial S.A.

6.56

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CPFL Energia S.A. (CPFE3.SA)

Related Tickers