CPFL Energia S.A. (BVMF:CPFE3)
Brazil
· Delayed Price · Currency is BRL 47.28
+0.33 (0.70%)
Mar 6, 2026, 5:35 PM GMT-3
CPFL Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.65 | 47.88 | 46.83 | 47.51 | - | 1.19% | 987,900 |
| Mar 5, 2026 | 48.29 | 48.30 | 46.66 | 46.95 | 46.95 | -2.77% | 1,213,700 |
| Mar 4, 2026 | 48.01 | 49.09 | 47.79 | 48.29 | 48.29 | 1.47% | 1,556,400 |
| Mar 3, 2026 | 48.40 | 48.40 | 46.45 | 47.59 | 47.59 | -3.80% | 2,878,000 |
| Mar 2, 2026 | 49.82 | 49.82 | 48.76 | 49.47 | 49.47 | -1.75% | 2,026,700 |
| Feb 27, 2026 | 51.13 | 51.13 | 50.05 | 50.35 | 50.35 | -2.52% | 3,339,800 |
| Feb 26, 2026 | 50.97 | 51.65 | 50.70 | 51.65 | 51.65 | 1.53% | 1,714,100 |
| Feb 25, 2026 | 51.18 | 51.19 | 49.84 | 50.87 | 50.87 | -0.57% | 1,755,600 |
| Feb 24, 2026 | 50.19 | 51.16 | 50.13 | 51.16 | 51.16 | 2.14% | 2,079,100 |
| Feb 23, 2026 | 49.88 | 50.10 | 49.37 | 50.09 | 50.09 | 0.66% | 1,183,300 |
| Feb 20, 2026 | 49.59 | 49.99 | 49.24 | 49.76 | 49.76 | -0.52% | 1,352,700 |
| Feb 19, 2026 | 49.69 | 50.02 | 49.23 | 50.02 | 50.02 | 0.91% | 1,479,600 |
| Feb 18, 2026 | 50.94 | 51.12 | 49.32 | 49.57 | 49.57 | -2.31% | 1,286,500 |
| Feb 13, 2026 | 50.03 | 50.74 | 49.73 | 50.74 | 50.74 | 0.46% | 1,243,700 |
| Feb 12, 2026 | 49.92 | 51.29 | 49.54 | 50.51 | 50.51 | 0.82% | 2,176,300 |
| Feb 11, 2026 | 50.20 | 51.00 | 50.03 | 50.10 | 50.10 | 0.16% | 2,603,000 |
| Feb 10, 2026 | 50.21 | 50.53 | 49.45 | 50.02 | 50.02 | -0.36% | 3,682,400 |
| Feb 9, 2026 | 49.32 | 50.27 | 49.21 | 50.20 | 50.20 | 1.80% | 2,919,500 |
| Feb 6, 2026 | 50.24 | 50.43 | 49.20 | 49.31 | 49.31 | -1.81% | 1,258,600 |
| Feb 5, 2026 | 50.50 | 51.40 | 49.99 | 50.22 | 50.22 | -0.18% | 1,325,600 |
| Feb 4, 2026 | 51.08 | 51.11 | 49.90 | 50.31 | 50.31 | -1.64% | 1,297,700 |
| Feb 3, 2026 | 51.48 | 51.78 | 50.84 | 51.15 | 51.15 | 0.08% | 1,927,700 |
| Feb 2, 2026 | 51.45 | 51.80 | 50.85 | 51.11 | 51.11 | -0.68% | 2,256,800 |
| Jan 30, 2026 | 51.50 | 51.89 | 50.88 | 51.46 | 51.46 | -0.46% | 2,785,200 |
| Jan 29, 2026 | 53.33 | 53.33 | 51.11 | 51.70 | 51.70 | -2.54% | 3,823,800 |
| Jan 28, 2026 | 53.96 | 55.09 | 52.39 | 53.05 | 53.05 | -2.84% | 3,792,600 |
| Jan 27, 2026 | 55.25 | 56.35 | 54.52 | 54.60 | 54.60 | -0.47% | 1,897,500 |
| Jan 26, 2026 | 55.49 | 55.49 | 54.04 | 54.86 | 54.86 | -0.54% | 1,887,300 |
| Jan 23, 2026 | 55.19 | 55.85 | 54.63 | 55.16 | 55.16 | 0.31% | 3,486,500 |
| Jan 22, 2026 | 53.17 | 55.06 | 52.98 | 54.99 | 54.99 | 3.70% | 2,028,800 |
| Jan 21, 2026 | 52.27 | 53.28 | 52.00 | 53.03 | 53.03 | 2.32% | 1,793,200 |
| Jan 20, 2026 | 50.93 | 51.83 | 50.46 | 51.83 | 51.83 | 1.53% | 1,314,500 |
| Jan 19, 2026 | 51.30 | 51.39 | 50.58 | 51.05 | 51.05 | -0.33% | 499,000 |
| Jan 16, 2026 | 52.17 | 52.23 | 50.79 | 51.22 | 51.22 | -1.23% | 2,781,700 |
| Jan 15, 2026 | 52.12 | 52.44 | 51.52 | 51.86 | 51.86 | -0.19% | 1,524,000 |
| Jan 14, 2026 | 51.40 | 52.55 | 51.28 | 51.96 | 51.96 | -0.54% | 2,335,800 |
| Jan 13, 2026 | 53.82 | 53.95 | 51.95 | 52.24 | 52.24 | -3.26% | 1,813,600 |
| Jan 12, 2026 | 53.52 | 54.83 | 53.45 | 54.00 | 54.00 | 0.86% | 1,762,700 |
| Jan 9, 2026 | 54.03 | 54.94 | 52.95 | 53.54 | 53.54 | -0.91% | 1,669,000 |
| Jan 8, 2026 | 52.81 | 54.46 | 52.81 | 54.03 | 54.03 | 3.15% | 1,862,300 |
| Jan 7, 2026 | 53.29 | 53.56 | 52.34 | 52.38 | 52.38 | -1.73% | 1,195,200 |
| Jan 6, 2026 | 53.91 | 54.75 | 53.05 | 53.30 | 53.30 | -0.65% | 1,542,200 |
| Jan 5, 2026 | 53.61 | 53.92 | 53.25 | 53.65 | 53.65 | -0.20% | 1,366,400 |
| Jan 2, 2026 | 53.79 | 54.18 | 53.19 | 53.76 | 53.76 | 0.88% | 983,200 |
| Dec 30, 2025 | 53.79 | 53.91 | 53.13 | 53.29 | 53.29 | 0.34% | 767,800 |
| Dec 29, 2025 | 52.97 | 53.44 | 52.72 | 53.11 | 53.11 | -0.23% | 1,203,500 |
| Dec 26, 2025 | 51.49 | 53.88 | 51.18 | 53.23 | 53.23 | 3.38% | 1,316,000 |
| Dec 23, 2025 | 50.68 | 51.63 | 50.24 | 51.49 | 51.49 | 2.59% | 976,300 |
| Dec 22, 2025 | 51.13 | 51.29 | 49.72 | 50.19 | 50.19 | -1.80% | 2,692,400 |
| Dec 19, 2025 | 50.61 | 51.34 | 50.49 | 51.11 | 51.11 | 0.99% | 3,053,500 |
| Dec 18, 2025 | 50.47 | 51.12 | 50.16 | 50.61 | 50.61 | 0.28% | 2,443,300 |
| Dec 17, 2025 | 50.88 | 52.92 | 50.32 | 50.47 | 50.47 | -0.98% | 3,923,700 |
| Dec 16, 2025 | 51.39 | 51.97 | 50.97 | 50.97 | 50.97 | -1.22% | 3,748,400 |
| Dec 15, 2025 | 50.24 | 51.82 | 50.06 | 51.60 | 51.60 | 2.93% | 2,664,800 |
| Dec 12, 2025 | 48.60 | 50.23 | 48.60 | 50.13 | 50.13 | 2.62% | 2,193,700 |
| Dec 11, 2025 | 48.80 | 49.20 | 48.35 | 48.85 | 48.85 | 0.10% | 2,216,700 |
| Dec 10, 2025 | 49.12 | 49.27 | 48.15 | 48.80 | 48.80 | -0.39% | 2,887,100 |
| Dec 9, 2025 | 48.55 | 49.27 | 47.95 | 48.99 | 48.99 | 0.60% | 1,508,700 |
| Dec 8, 2025 | 49.14 | 49.34 | 48.59 | 48.70 | 48.70 | 0.31% | 2,035,900 |
| 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 |