CPFL Energia S.A. (BVMF:CPFE3)
Brazil
· Delayed Price · Currency is BRL 48.55
-1.70 (-3.38%)
At close: Dec 5, 2025
CPFL Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.15 | 50.90 | 48.38 | 48.55 | 48.55 | -3.38% | 3,505,900 |
| Dec 4, 2025 | 49.65 | 50.54 | 49.56 | 50.25 | 50.25 | 1.33% | 2,190,300 |
| Dec 3, 2025 | 49.76 | 49.87 | 49.36 | 49.59 | 49.59 | -0.28% | 2,415,000 |
| Dec 2, 2025 | 48.74 | 49.85 | 48.72 | 49.73 | 49.73 | 2.33% | 3,210,300 |
| Dec 1, 2025 | 48.87 | 48.87 | 48.20 | 48.60 | 48.60 | -0.35% | 1,262,400 |
| Nov 28, 2025 | 49.05 | 49.13 | 48.31 | 48.77 | 48.77 | -0.99% | 1,843,500 |
| Nov 27, 2025 | 49.04 | 49.29 | 48.89 | 49.26 | 49.26 | 0.45% | 610,000 |
| Nov 26, 2025 | 48.20 | 49.15 | 48.01 | 49.04 | 49.04 | 1.74% | 1,800,900 |
| Nov 25, 2025 | 47.96 | 48.30 | 47.44 | 48.20 | 48.20 | 0.19% | 2,185,100 |
| Nov 24, 2025 | 47.73 | 48.28 | 47.49 | 48.11 | 48.11 | 0.88% | 2,708,100 |
| Nov 21, 2025 | 47.99 | 48.18 | 47.39 | 47.69 | 47.69 | -0.17% | 1,148,900 |
| Nov 19, 2025 | 47.16 | 48.04 | 46.69 | 47.77 | 47.77 | 0.91% | 2,884,100 |
| Nov 18, 2025 | 46.29 | 47.58 | 46.13 | 47.34 | 47.34 | 1.61% | 2,106,700 |
| Nov 17, 2025 | 46.10 | 46.59 | 45.94 | 46.59 | 46.59 | 1.06% | 1,739,100 |
| Nov 14, 2025 | 45.07 | 46.24 | 44.90 | 46.10 | 46.10 | 2.44% | 7,289,400 |
| Nov 13, 2025 | 45.29 | 46.00 | 44.91 | 45.00 | 45.00 | -1.12% | 8,206,300 |
| Nov 12, 2025 | 44.76 | 45.70 | 44.59 | 45.51 | 45.51 | 1.93% | 3,510,600 |
| Nov 11, 2025 | 43.97 | 44.82 | 43.70 | 44.65 | 44.65 | 2.41% | 2,531,100 |
| Nov 10, 2025 | 43.12 | 43.70 | 42.73 | 43.60 | 43.60 | 1.77% | 1,485,300 |
| Nov 7, 2025 | 42.64 | 43.24 | 42.23 | 42.84 | 42.84 | 0.63% | 2,279,300 |
| Nov 6, 2025 | 42.91 | 43.05 | 42.45 | 42.57 | 42.57 | -0.63% | 1,113,100 |
| Nov 5, 2025 | 43.04 | 43.21 | 42.67 | 42.84 | 42.84 | -0.56% | 1,673,000 |
| Nov 4, 2025 | 42.70 | 43.33 | 42.46 | 43.08 | 43.08 | 0.89% | 1,675,700 |
| Nov 3, 2025 | 42.04 | 42.70 | 41.81 | 42.70 | 42.70 | 2.64% | 2,964,300 |
| Oct 31, 2025 | 41.74 | 41.85 | 40.83 | 41.60 | 41.60 | -0.19% | 1,882,100 |
| Oct 30, 2025 | 41.59 | 41.78 | 41.22 | 41.68 | 41.68 | 0.24% | 1,432,000 |
| Oct 29, 2025 | 41.65 | 41.92 | 41.28 | 41.58 | 41.58 | 0.19% | 957,800 |
| Oct 28, 2025 | 41.46 | 41.78 | 41.23 | 41.50 | 41.50 | 0.27% | 1,516,400 |
| Oct 27, 2025 | 41.20 | 41.71 | 40.89 | 41.39 | 41.39 | 1.45% | 1,398,600 |
| Oct 24, 2025 | 40.80 | 41.15 | 40.56 | 40.80 | 40.80 | 0.25% | 836,600 |
| Oct 23, 2025 | 40.78 | 41.00 | 40.54 | 40.70 | 40.70 | 0.12% | 1,024,100 |
| Oct 22, 2025 | 40.36 | 40.82 | 40.32 | 40.65 | 40.65 | 1.30% | 1,811,200 |
| Oct 21, 2025 | 40.18 | 40.31 | 39.79 | 40.13 | 40.13 | 0.10% | 1,154,700 |
| Oct 20, 2025 | 39.49 | 40.35 | 39.49 | 40.09 | 40.09 | 1.55% | 1,053,800 |
| Oct 17, 2025 | 39.07 | 39.82 | 39.00 | 39.48 | 39.48 | 0.92% | 2,246,000 |
| Oct 16, 2025 | 38.96 | 39.51 | 38.79 | 39.12 | 39.12 | 0.41% | 1,156,800 |
| Oct 15, 2025 | 38.47 | 39.21 | 38.34 | 38.96 | 38.96 | 0.39% | 1,024,400 |
| Oct 14, 2025 | 38.36 | 39.72 | 38.32 | 38.81 | 38.81 | 1.17% | 1,842,700 |
| Oct 13, 2025 | 37.95 | 38.56 | 37.95 | 38.36 | 38.36 | 1.24% | 810,300 |
| Oct 10, 2025 | 38.05 | 38.35 | 37.77 | 37.89 | 37.89 | 0.03% | 946,500 |
| Oct 9, 2025 | 37.98 | 38.27 | 37.88 | 37.88 | 37.88 | - | 738,600 |
| Oct 8, 2025 | 37.94 | 38.33 | 37.71 | 37.88 | 37.88 | -0.05% | 1,979,000 |
| Oct 7, 2025 | 38.44 | 38.44 | 37.89 | 37.90 | 37.90 | -1.66% | 938,000 |
| Oct 6, 2025 | 38.57 | 38.69 | 38.01 | 38.54 | 38.54 | 0.16% | 2,192,000 |
| Oct 3, 2025 | 38.28 | 38.57 | 38.08 | 38.48 | 38.48 | 0.52% | 706,600 |
| Oct 2, 2025 | 38.87 | 38.87 | 38.18 | 38.28 | 38.28 | -1.39% | 644,900 |
| Oct 1, 2025 | 39.44 | 39.50 | 38.76 | 38.82 | 38.82 | -1.47% | 1,127,200 |
| Sep 30, 2025 | 39.16 | 39.59 | 38.98 | 39.40 | 39.40 | 0.66% | 2,479,200 |
| Sep 29, 2025 | 38.92 | 39.39 | 38.74 | 39.14 | 39.14 | 0.62% | 1,860,800 |
| Sep 26, 2025 | 39.27 | 39.55 | 38.54 | 38.90 | 38.90 | -0.92% | 1,974,200 |
| Sep 25, 2025 | 39.80 | 39.80 | 39.10 | 39.26 | 39.26 | -1.36% | 1,375,600 |
| Sep 24, 2025 | 39.56 | 40.23 | 39.49 | 39.80 | 39.80 | 0.48% | 1,619,900 |
| Sep 23, 2025 | 38.91 | 39.81 | 38.88 | 39.61 | 39.61 | 1.90% | 953,600 |
| Sep 22, 2025 | 38.59 | 38.92 | 38.23 | 38.87 | 38.87 | 0.47% | 1,213,900 |
| Sep 19, 2025 | 38.81 | 39.10 | 38.69 | 38.69 | 38.69 | -0.15% | 1,473,000 |
| Sep 18, 2025 | 38.89 | 38.95 | 38.54 | 38.75 | 38.75 | -0.36% | 856,500 |
| Sep 17, 2025 | 38.46 | 38.92 | 38.19 | 38.89 | 38.89 | 1.01% | 1,221,700 |
| Sep 16, 2025 | 38.66 | 38.66 | 37.93 | 38.50 | 38.50 | 0.52% | 1,300,700 |
| Sep 15, 2025 | 37.80 | 38.53 | 37.80 | 38.30 | 38.30 | 0.21% | 1,476,600 |
| Sep 12, 2025 | 37.86 | 38.69 | 37.86 | 38.22 | 38.22 | -0.36% | 1,389,000 |
| Sep 11, 2025 | 38.10 | 38.50 | 37.76 | 38.36 | 38.36 | 1.43% | 1,277,000 |
| Sep 10, 2025 | 37.80 | 38.52 | 37.72 | 37.82 | 37.82 | - | 816,000 |
| Sep 9, 2025 | 37.82 | 37.99 | 37.56 | 37.82 | 37.82 | -0.21% | 1,003,100 |
| Sep 8, 2025 | 38.43 | 38.51 | 37.67 | 37.90 | 37.90 | -1.56% | 982,000 |
| Sep 5, 2025 | 38.20 | 38.68 | 37.94 | 38.50 | 38.50 | 1.69% | 1,593,700 |
| Sep 4, 2025 | 37.94 | 38.01 | 37.44 | 37.86 | 37.86 | -0.11% | 1,148,200 |
| Sep 3, 2025 | 38.35 | 38.39 | 37.86 | 37.90 | 37.90 | -1.35% | 970,600 |
| Sep 2, 2025 | 38.61 | 38.78 | 38.21 | 38.42 | 38.42 | -0.93% | 1,642,600 |
| Sep 1, 2025 | 39.50 | 39.58 | 38.64 | 38.78 | 38.78 | -1.50% | 890,000 |
| Aug 29, 2025 | 39.32 | 39.65 | 39.05 | 39.37 | 39.37 | -0.05% | 1,481,600 |
| Aug 28, 2025 | 39.42 | 39.84 | 39.15 | 39.39 | 39.39 | 0.20% | 691,000 |
| Aug 27, 2025 | 39.59 | 39.73 | 39.00 | 39.31 | 39.31 | -0.56% | 1,040,300 |
| Aug 26, 2025 | 39.36 | 39.53 | 38.84 | 39.53 | 39.53 | 0.64% | 1,454,300 |
| Aug 25, 2025 | 39.96 | 40.07 | 39.19 | 39.28 | 39.28 | -1.01% | 1,172,100 |
| Aug 22, 2025 | 39.00 | 39.96 | 38.64 | 39.68 | 39.68 | 2.11% | 1,368,700 |
| Aug 21, 2025 | 38.67 | 39.11 | 38.60 | 38.86 | 38.86 | -0.31% | 1,143,700 |
| Aug 20, 2025 | 38.87 | 39.06 | 38.48 | 38.98 | 38.98 | 0.28% | 876,400 |
| Aug 19, 2025 | 39.31 | 39.31 | 38.52 | 38.87 | 38.87 | -1.14% | 1,149,100 |
| Aug 18, 2025 | 39.69 | 39.78 | 38.93 | 39.32 | 39.32 | -0.41% | 1,195,400 |
| Aug 15, 2025 | 39.50 | 40.46 | 39.03 | 39.48 | 39.48 | -0.83% | 1,665,200 |
| Aug 14, 2025 | 39.24 | 40.77 | 38.57 | 39.81 | 39.81 | 1.63% | 3,265,900 |
| Aug 13, 2025 | 39.43 | 39.56 | 38.92 | 39.17 | 39.17 | -0.96% | 857,900 |
| Aug 12, 2025 | 39.70 | 40.06 | 39.50 | 39.55 | 39.55 | 0.48% | 739,300 |
| Aug 11, 2025 | 39.94 | 40.28 | 39.33 | 39.36 | 39.36 | -1.45% | 880,100 |
| Aug 8, 2025 | 39.28 | 40.62 | 39.28 | 39.94 | 39.94 | 1.60% | 4,057,600 |
| Aug 7, 2025 | 38.06 | 39.49 | 37.97 | 39.31 | 39.31 | 3.53% | 2,293,200 |
| Aug 6, 2025 | 37.50 | 38.28 | 37.40 | 37.97 | 37.97 | 1.44% | 1,377,800 |
| Aug 5, 2025 | 38.43 | 38.64 | 37.43 | 37.43 | 37.43 | -2.09% | 2,635,800 |
| Aug 4, 2025 | 38.12 | 38.40 | 37.71 | 38.23 | 38.23 | 0.79% | 1,580,600 |
| Aug 1, 2025 | 38.31 | 38.51 | 37.93 | 37.93 | 37.93 | 0.05% | 1,135,500 |
| Jul 31, 2025 | 37.61 | 38.04 | 37.52 | 37.91 | 37.91 | -0.76% | 1,338,200 |
| Jul 30, 2025 | 37.59 | 38.44 | 37.50 | 38.20 | 38.20 | 1.60% | 1,858,300 |
| Jul 29, 2025 | 37.51 | 37.94 | 37.23 | 37.60 | 37.60 | 0.45% | 623,800 |
| Jul 28, 2025 | 38.29 | 38.34 | 37.43 | 37.43 | 37.43 | -2.02% | 866,400 |
| Jul 25, 2025 | 38.26 | 38.48 | 38.09 | 38.20 | 38.20 | 0.13% | 626,800 |
| Jul 24, 2025 | 38.32 | 38.32 | 37.97 | 38.15 | 38.15 | -0.91% | 695,600 |
| Jul 23, 2025 | 37.15 | 38.60 | 37.01 | 38.50 | 38.50 | 3.44% | 1,259,800 |
| Jul 22, 2025 | 38.40 | 38.47 | 37.21 | 37.22 | 37.22 | -2.85% | 1,439,400 |
| Jul 21, 2025 | 38.19 | 38.92 | 38.13 | 38.31 | 38.31 | 0.34% | 1,500,400 |
| Jul 18, 2025 | 37.83 | 38.27 | 37.77 | 38.18 | 38.18 | 0.37% | 1,192,400 |