CPFL Energia S.A.(BR:CPFE3)
R$44.50+0.08 (+0.18%)
BR:CPFE3
CPFL Energia S.A. historical prices
R$44.50
At close:+0.08 (+0.18%)
CPFL Energia S.A. (CPFE3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.42 | 44.68 | 44.13 | 44.50 | 44.50 | +0.18% | 1,266,200 | 0.63 |
| Nov 11, 2026 | 44.73 | 44.86 | 44.35 | 44.42 | 44.42 | +0.07% | 1,189,600 | 0.58 |
| Nov 10, 2026 | 44.98 | 45.09 | 44.27 | 44.39 | 44.39 | +1.79% | 1,304,700 | 0.63 |
| Nov 09, 2026 | 43.88 | 44.82 | 43.80 | 44.70 | 44.70 | +2.50% | 1,364,600 | 0.66 |
| Nov 06, 2026 | 42.45 | 43.72 | 42.21 | 43.61 | 43.61 | +3.34% | 1,561,500 | 0.75 |
| Nov 05, 2026 | 42.90 | 42.95 | 41.94 | 42.20 | 42.20 | -1.03% | 1,482,800 | 0.72 |
| Nov 04, 2026 | 42.04 | 42.80 | 41.76 | 42.64 | 42.64 | +2.45% | 1,993,400 | 0.97 |
| Nov 03, 2026 | 41.99 | 42.32 | 41.12 | 41.62 | 41.62 | -0.67% | 3,698,000 | 1.84 |
| Nov 02, 2026 | 41.90 | 42.42 | 41.70 | 41.90 | 41.90 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 42.30 | 42.42 | 41.70 | 41.90 | 41.90 | -1.43% | 2,408,100 | 1.20 |
| Oct 29, 2026 | 43.38 | 43.49 | 42.12 | 42.51 | 42.51 | -1.02% | 2,330,300 | 1.16 |
| Oct 28, 2026 | 44.13 | 44.18 | 42.71 | 42.95 | 42.95 | -1.69% | 3,413,900 | 1.74 |
| Oct 27, 2026 | 43.85 | 44.10 | 42.66 | 43.69 | 43.69 | +2.32% | 5,734,800 | 3.05 |
| Oct 26, 2026 | 43.80 | 44.98 | 42.62 | 42.70 | 42.70 | -14.24% | 7,734,600 | 4.33 |
| Oct 23, 2026 | 49.75 | 50.32 | 49.26 | 49.79 | 49.79 | +0.61% | 1,756,600 | 0.99 |
| Oct 22, 2026 | 49.24 | 49.58 | 48.97 | 49.49 | 49.49 | -0.04% | 1,139,800 | 0.64 |
| Oct 21, 2026 | 50.13 | 50.44 | 49.28 | 49.51 | 49.51 | -1.12% | 888,600 | 0.50 |
| Oct 20, 2026 | 49.75 | 51.09 | 49.60 | 50.07 | 50.07 | +1.36% | 1,856,600 | 1.05 |
| Oct 19, 2026 | 49.50 | 49.99 | 49.02 | 49.40 | 49.40 | +0.08% | 1,169,800 | 0.66 |
| Oct 16, 2026 | 49.72 | 50.18 | 48.87 | 49.36 | 49.36 | -0.62% | 4,371,300 | 2.54 |
| Oct 15, 2026 | 49.95 | 50.72 | 49.45 | 49.67 | 49.67 | -2.28% | 1,617,000 | 0.94 |
| Oct 14, 2026 | 50.38 | 51.09 | 49.57 | 50.83 | 50.83 | +0.45% | 1,864,200 | 1.09 |
| Oct 13, 2026 | 51.99 | 52.36 | 50.55 | 50.60 | 50.60 | -3.89% | 2,101,200 | 1.24 |
| Oct 12, 2026 | 52.65 | 52.92 | 50.74 | 52.65 | 52.65 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 50.79 | 52.92 | 50.74 | 52.65 | 52.65 | +4.55% | 2,250,200 | 1.33 |
| Oct 08, 2026 | 50.01 | 50.80 | 49.62 | 50.36 | 50.36 | +0.54% | 3,554,100 | 2.16 |
| Oct 07, 2026 | 49.90 | 50.68 | 49.63 | 50.09 | 50.09 | +0.28% | 1,730,500 | 1.06 |
| Oct 06, 2026 | 50.37 | 50.56 | 49.35 | 49.95 | 49.95 | -0.18% | 2,977,900 | 1.86 |
| Oct 05, 2026 | 50.58 | 52.30 | 50.04 | 50.04 | 50.04 | +4.05% | 3,511,800 | 2.25 |
| Oct 02, 2026 | 48.09 | 48.28 | 46.35 | 48.09 | 48.09 | +3.18% | 2,167,900 | 1.41 |
| Oct 01, 2026 | 45.98 | 46.68 | 45.46 | 46.61 | 46.61 | +2.42% | 1,805,500 | 1.18 |
| Sep 30, 2026 | 45.25 | 46.10 | 44.96 | 45.51 | 45.51 | +2.27% | 1,801,800 | 1.19 |
| Sep 29, 2026 | 43.80 | 44.83 | 43.53 | 44.50 | 44.50 | +1.37% | 1,729,100 | 1.14 |
| Sep 28, 2026 | 44.14 | 44.19 | 43.47 | 43.90 | 43.90 | -0.90% | 1,553,500 | 1.03 |
| Sep 25, 2026 | 44.48 | 44.75 | 44.26 | 44.30 | 44.30 | -0.40% | 968,400 | 0.64 |
| Sep 24, 2026 | 45.20 | 45.38 | 44.47 | 44.48 | 44.48 | -1.29% | 1,372,400 | 0.91 |
| Sep 23, 2026 | 45.50 | 45.90 | 44.94 | 45.06 | 45.06 | -1.59% | 2,305,500 | 1.53 |
| Sep 22, 2026 | 45.10 | 46.04 | 44.83 | 45.79 | 45.79 | +1.24% | 1,697,300 | 1.12 |
| Sep 21, 2026 | 45.45 | 45.80 | 45.08 | 45.23 | 45.23 | -0.48% | 1,367,600 | 0.91 |
| Sep 18, 2026 | 45.10 | 45.45 | 44.63 | 45.45 | 45.45 | +0.62% | 2,039,900 | 1.37 |
| Sep 17, 2026 | 45.64 | 45.76 | 44.31 | 45.17 | 45.17 | +0.07% | 2,157,200 | 1.46 |
| Sep 16, 2026 | 44.74 | 45.58 | 44.66 | 45.14 | 45.14 | +0.94% | 1,771,400 | 1.21 |
| Sep 15, 2026 | 44.72 | 45.19 | 43.92 | 44.72 | 44.72 | -0.02% | 2,129,100 | 1.46 |
| Sep 14, 2026 | 45.20 | 45.24 | 44.23 | 44.73 | 44.73 | -1.78% | 3,973,900 | 2.82 |
| Sep 11, 2026 | 45.54 | 46.41 | 45.35 | 45.54 | 45.54 | -1.94% | 1,528,200 | 1.09 |
| Sep 10, 2026 | 45.99 | 46.50 | 45.51 | 46.44 | 46.44 | +0.96% | 2,793,900 | 2.03 |
| Sep 09, 2026 | 47.04 | 47.24 | 45.50 | 46.00 | 46.00 | -2.79% | 2,313,800 | 1.71 |
| Sep 08, 2026 | 47.32 | 47.77 | 45.90 | 47.32 | 47.32 | +1.05% | 2,117,800 | 1.58 |
| Sep 07, 2026 | 46.83 | 47.07 | 46.83 | 46.83 | 46.83 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.72 | 47.39 | 46.06 | 46.83 | 46.83 | +0.21% | 1,147,500 | 0.83 |
