CPFL Energia S.A. CPFE3
BMFBOVESPA · Brazil · Utilities
BRL 46.44+0.93 (+2.04%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 46.11 | +1.32% | BRL 45.98 | BRL 46.33 | BRL 45.46 | 670.60K |
| 2026-09-30 | BRL 45.51 | +2.27% | BRL 45.25 | BRL 46.09 | BRL 44.96 | 1.96M |
| 2026-09-29 | BRL 44.50 | +1.37% | BRL 43.80 | BRL 44.82 | BRL 43.53 | 1.73M |
| 2026-09-28 | BRL 43.90 | -0.90% | BRL 44.14 | BRL 44.19 | BRL 43.47 |
| 1.55M |
| 2026-09-25 | BRL 44.30 | -0.40% | BRL 44.48 | BRL 44.75 | BRL 44.26 | 968.60K |
| 2026-09-24 | BRL 44.48 | -1.29% | BRL 45.20 | BRL 45.36 | BRL 44.47 | 1.37M |
| 2026-09-23 | BRL 45.06 | -1.59% | BRL 45.50 | BRL 45.87 | BRL 44.94 | 2.31M |
| 2026-09-22 | BRL 45.79 | +1.24% | BRL 45.10 | BRL 46.04 | BRL 44.83 | 1.70M |
| 2026-09-21 | BRL 45.23 | -0.48% | BRL 45.45 | BRL 45.80 | BRL 45.08 | 1.37M |
| 2026-09-18 | BRL 45.45 | +0.62% | BRL 45.10 | BRL 45.45 | BRL 44.63 | 2.04M |
| 2026-09-17 | BRL 45.17 | +0.07% | BRL 45.64 | BRL 45.76 | BRL 44.32 | 2.16M |
| 2026-09-16 | BRL 45.14 | +0.94% | BRL 44.74 | BRL 45.56 | BRL 44.66 | 1.77M |
| 2026-09-15 | BRL 44.72 | -0.02% | BRL 44.72 | BRL 45.19 | BRL 43.92 | 2.13M |
| 2026-09-14 | BRL 44.73 | -1.78% | BRL 45.20 | BRL 45.24 | BRL 44.23 | 3.98M |
| 2026-09-11 | BRL 45.54 | -1.94% | BRL 46.33 | BRL 46.41 | BRL 45.35 | 1.53M |
| 2026-09-10 | BRL 46.44 | +0.96% | BRL 45.99 | BRL 46.50 | BRL 45.51 | 2.80M |
| 2026-09-09 | BRL 46.00 | -2.79% | BRL 47.04 | BRL 47.24 | BRL 45.50 | 2.32M |
| 2026-09-08 | BRL 47.32 | +1.05% | BRL 47.52 | BRL 47.77 | BRL 45.90 | 2.12M |
| 2026-09-04 | BRL 46.83 | +0.21% | BRL 46.72 | BRL 47.39 | BRL 46.06 | 1.15M |
| 2026-09-03 | BRL 46.73 | +1.41% | BRL 46.81 | BRL 47.67 | BRL 46.73 | 1.53M |
| 2026-09-02 | BRL 46.08 | +2.38% | BRL 45.46 | BRL 46.65 | BRL 45.08 | 3.11M |
| 2026-09-01 | BRL 45.01 | +1.06% | BRL 44.94 | BRL 45.81 | BRL 44.29 | 1.47M |
| 2026-08-31 | BRL 44.54 | -0.58% | BRL 45.00 | BRL 45.48 | BRL 44.49 | 2.28M |
| 2026-08-28 | BRL 44.80 | +1.68% | BRL 44.39 | BRL 44.83 | BRL 44.08 | 1.16M |
| 2026-08-27 | BRL 44.06 | -1.10% | BRL 44.46 | BRL 44.59 | BRL 43.89 | 1.29M |
| 2026-08-26 | BRL 44.55 | +0.70% | BRL 44.30 | BRL 45.08 | BRL 44.24 | 1.03M |
| 2026-08-25 | BRL 44.24 | +3.24% | BRL 42.86 | BRL 44.99 | BRL 42.86 | 1.92M |
| 2026-08-24 | BRL 42.85 | +1.25% | BRL 42.05 | BRL 43.21 | BRL 41.76 | 1.09M |
| 2026-08-21 | BRL 42.32 | +0.17% | BRL 42.54 | BRL 43.16 | BRL 42.32 | 1.01M |
| 2026-08-20 | BRL 42.25 | -0.09% | BRL 42.11 | BRL 42.95 | BRL 41.98 | 1.25M |
| 2026-08-19 | BRL 42.29 | +2.70% | BRL 41.75 | BRL 42.56 | BRL 41.71 | 1.38M |
| 2026-08-18 | BRL 41.18 | +0.46% | BRL 40.99 | BRL 41.63 | BRL 40.93 | 1.47M |
| 2026-08-17 | BRL 40.99 | -0.73% | BRL 41.20 | BRL 41.53 | BRL 40.76 | 2.48M |
| 2026-08-14 | BRL 41.29 | -4.49% | BRL 43.27 | BRL 43.31 | BRL 40.24 | 5.17M |
| 2026-08-13 | BRL 43.23 | +0.28% | BRL 43.39 | BRL 43.65 | BRL 42.83 | 2.26M |
| 2026-08-12 | BRL 43.11 | -1.24% | BRL 43.85 | BRL 43.87 | BRL 43.03 | 1.20M |
| 2026-08-11 | BRL 43.65 | -2.57% | BRL 44.38 | BRL 44.58 | BRL 43.24 | 1.22M |
| 2026-08-07 | BRL 44.80 | -2.29% | BRL 45.51 | BRL 45.63 | BRL 44.51 | 885.30K |
| 2026-08-06 | BRL 45.85 | -0.52% | BRL 45.80 | BRL 46.30 | BRL 45.52 | 936.80K |
| 2026-08-05 | BRL 46.09 | -0.56% | BRL 46.64 | BRL 47.05 | BRL 46.06 | 1.08M |
| 2026-08-04 | BRL 46.35 | +0.52% | BRL 46.59 | BRL 47.07 | BRL 46.18 | 782.90K |
| 2026-08-03 | BRL 46.11 | -0.07% | BRL 46.32 | BRL 46.75 | BRL 45.10 | 2.41M |
| 2026-07-31 | BRL 46.14 | +0.11% | BRL 46.56 | BRL 46.64 | BRL 45.90 | 799.70K |
| 2026-07-30 | BRL 46.09 | +2.90% | BRL 45.05 | BRL 46.09 | BRL 45.05 | 751.00K |
| 2026-07-29 | BRL 44.79 | -2.55% | BRL 45.97 | BRL 45.97 | BRL 44.65 | 1.69M |
| 2026-07-28 | BRL 45.96 | +2.70% | BRL 45.72 | BRL 46.22 | BRL 45.53 | 1.41M |
| 2026-07-27 | BRL 44.75 | -0.75% | BRL 45.16 | BRL 45.44 | BRL 44.43 | 1.59M |
| 2026-07-24 | BRL 45.09 | -2.44% | BRL 45.97 | BRL 46.36 | BRL 44.99 | 1.05M |
| 2026-07-23 | BRL 46.22 | -1.05% | BRL 46.43 | BRL 46.64 | BRL 46.02 | 920.40K |
| 2026-07-22 | BRL 46.71 | +0.67% | BRL 46.72 | BRL 46.89 | BRL 45.84 | 1.26M |
| 2026-07-21 | BRL 46.40 | +0.17% | BRL 46.27 | BRL 46.75 | BRL 46.01 | 950.30K |
| 2026-07-20 | BRL 46.32 | -1.17% | BRL 46.75 | BRL 46.87 | BRL 45.94 | 1.04M |
| 2026-07-17 | BRL 46.87 | -0.68% | BRL 47.18 | BRL 47.56 | BRL 46.83 | 1.31M |
| 2026-07-16 | BRL 47.19 | +0.77% | BRL 46.86 | BRL 47.19 | BRL 46.22 | 1.17M |
| 2026-07-15 | BRL 46.83 | -0.78% | BRL 47.39 | BRL 47.39 | BRL 46.71 | 1.50M |
| 2026-07-14 | BRL 47.20 | +0.77% | BRL 47.16 | BRL 47.32 | BRL 46.89 | 984.20K |
| 2026-07-13 | BRL 46.84 | -2.15% | BRL 47.88 | BRL 47.88 | BRL 46.84 | 735.10K |
| 2026-07-10 | BRL 47.87 | +3.41% | BRL 47.18 | BRL 47.87 | BRL 46.96 | 928.20K |
| 2026-07-09 | BRL 46.29 | +1.83% | BRL 45.65 | BRL 46.42 | BRL 45.16 | 954.00K |
| 2026-07-08 | BRL 45.46 | +0.04% | BRL 45.30 | BRL 45.52 | BRL 44.83 | 758.80K |
| 2026-07-07 | BRL 45.44 | +1.25% | BRL 45.13 | BRL 46.17 | BRL 45.02 | 1.15M |
| 2026-07-06 | BRL 44.88 | -1.77% | BRL 45.48 | BRL 45.67 | BRL 44.88 | 1.01M |
| 2026-07-03 | BRL 45.69 | +1.31% | BRL 45.22 | BRL 45.84 | BRL 45.02 | 641.40K |
| 2026-07-02 | BRL 45.10 | +1.90% | BRL 44.50 | BRL 45.14 | BRL 44.28 | 2.10M |
| 2026-07-01 | BRL 44.26 | -1.16% | BRL 44.55 | BRL 44.55 | BRL 43.90 | 917.00K |
| 2026-06-30 | BRL 44.78 | -0.82% | BRL 45.01 | BRL 45.01 | BRL 44.18 | 1.53M |
| 2026-06-29 | BRL 45.15 | -0.77% | BRL 45.67 | BRL 45.67 | BRL 44.93 | 682.10K |
| 2026-06-26 | BRL 45.50 | +0.84% | BRL 45.00 | BRL 45.66 | BRL 44.80 | 2.67M |
| 2026-06-25 | BRL 45.12 | +1.69% | BRL 44.62 | BRL 45.39 | BRL 44.38 | 1.71M |
| 2026-06-24 | BRL 44.37 | +0.57% | BRL 43.93 | BRL 44.55 | BRL 43.93 | 1.16M |
| 2026-06-23 | BRL 44.12 | -0.56% | BRL 44.02 | BRL 44.71 | BRL 43.80 | 1.13M |
| 2026-06-22 | BRL 44.37 | +1.12% | BRL 43.89 | BRL 44.71 | BRL 43.89 | 1.14M |
| 2026-06-19 | BRL 43.88 | -0.30% | BRL 44.20 | BRL 44.38 | BRL 43.70 | 857.10K |
| 2026-06-18 | BRL 44.01 | +1.34% | BRL 43.48 | BRL 44.30 | BRL 43.27 | 1.85M |
| 2026-06-17 | BRL 43.43 | -0.78% | BRL 44.07 | BRL 44.27 | BRL 43.20 | 852.00K |
| 2026-06-16 | BRL 43.77 | -0.68% | BRL 44.07 | BRL 44.12 | BRL 43.45 | 810.80K |
| 2026-06-15 | BRL 44.07 | -0.79% | BRL 45.02 | BRL 45.15 | BRL 44.01 | 1.50M |
| 2026-06-12 | BRL 44.42 | +0.11% | BRL 44.04 | BRL 44.89 | BRL 43.93 | 1.02M |
| 2026-06-11 | BRL 44.37 | +2.52% | BRL 43.38 | BRL 44.37 | BRL 43.14 | 1.20M |
| 2026-06-10 | BRL 43.28 | -0.73% | BRL 43.56 | BRL 43.66 | BRL 43.12 | 2.13M |
| 2026-06-09 | BRL 43.60 | +2.13% | BRL 43.19 | BRL 43.60 | BRL 42.72 | 1.67M |
| 2026-06-08 | BRL 42.69 | 0.00% | BRL 42.69 | BRL 43.23 | BRL 42.51 | 1.65M |
| 2026-06-05 | BRL 42.69 | -1.41% | BRL 42.86 | BRL 43.08 | BRL 42.21 | 2.58M |
| 2026-06-03 | BRL 43.30 | -0.46% | BRL 43.26 | BRL 43.34 | BRL 42.53 | 2.13M |
| 2026-06-02 | BRL 43.50 | +1.52% | BRL 42.95 | BRL 43.71 | BRL 42.94 | 1.65M |
| 2026-06-01 | BRL 42.85 | -1.24% | BRL 43.34 | BRL 43.79 | BRL 42.65 | 1.37M |
| 2026-05-29 | BRL 43.39 | +0.84% | BRL 42.92 | BRL 43.39 | BRL 42.39 | 6.24M |
| 2026-05-28 | BRL 43.03 | -2.60% | BRL 44.18 | BRL 44.35 | BRL 42.94 | 2.62M |
| 2026-05-27 | BRL 44.18 | +1.35% | BRL 44.14 | BRL 44.30 | BRL 43.52 | 2.32M |
| 2026-05-26 | BRL 43.59 | +0.67% | BRL 43.38 | BRL 43.59 | BRL 42.57 | 3.39M |