CPFL Energia S.A. (BVMF:CPFE3)
Brazil
· Delayed Price · Currency is BRL 51.55
-1.25 (-2.37%)
Apr 28, 2026, 5:07 PM GMT-3
CPFL Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.61 | 52.79 | 51.44 | 51.55 | 51.55 | -2.37% | 1,914,600 |
| Apr 27, 2026 | 53.12 | 53.50 | 52.21 | 52.80 | 52.80 | -0.98% | 6,115,700 |
| Apr 24, 2026 | 54.60 | 54.60 | 53.21 | 53.32 | 53.32 | -1.51% | 2,226,500 |
| Apr 23, 2026 | 53.61 | 54.66 | 53.25 | 54.14 | 54.14 | 0.99% | 1,742,500 |
| Apr 22, 2026 | 55.27 | 55.44 | 53.44 | 53.61 | 53.61 | -3.27% | 2,382,300 |
| Apr 20, 2026 | 54.74 | 56.49 | 54.35 | 55.42 | 55.42 | 0.75% | 2,026,400 |
| Apr 17, 2026 | 56.92 | 57.21 | 55.01 | 55.01 | 55.01 | -2.22% | 5,473,500 |
| Apr 16, 2026 | 56.64 | 56.86 | 55.80 | 56.26 | 56.26 | -0.39% | 2,002,500 |
| Apr 15, 2026 | 56.16 | 56.48 | 55.53 | 56.48 | 56.48 | 0.80% | 1,647,900 |
| Apr 14, 2026 | 54.37 | 56.10 | 54.37 | 56.03 | 56.03 | 2.58% | 3,890,100 |
| Apr 13, 2026 | 53.81 | 54.95 | 53.11 | 54.62 | 54.62 | 1.51% | 1,827,700 |
| Apr 10, 2026 | 53.05 | 53.99 | 52.98 | 53.81 | 53.81 | 1.80% | 4,525,800 |
| Apr 9, 2026 | 51.42 | 53.03 | 51.21 | 52.86 | 52.86 | 3.34% | 1,764,300 |
| Apr 8, 2026 | 50.18 | 51.33 | 50.10 | 51.15 | 51.15 | 4.71% | 1,518,500 |
| Apr 7, 2026 | 48.38 | 49.15 | 48.04 | 48.85 | 48.85 | 1.03% | 774,500 |
| Apr 6, 2026 | 49.26 | 49.32 | 48.30 | 48.35 | 48.35 | -1.83% | 744,900 |
| Apr 2, 2026 | 47.53 | 49.25 | 47.12 | 49.25 | 49.25 | 1.53% | 1,757,100 |
| Apr 1, 2026 | 48.93 | 49.32 | 48.11 | 48.51 | 48.51 | -0.51% | 1,786,300 |
| Mar 31, 2026 | 47.96 | 48.90 | 47.52 | 48.76 | 48.76 | 2.31% | 1,922,300 |
| Mar 30, 2026 | 47.06 | 48.03 | 46.68 | 47.66 | 47.66 | 1.73% | 1,642,600 |
| Mar 27, 2026 | 46.43 | 47.41 | 45.81 | 46.85 | 46.85 | 0.41% | 1,967,200 |
| Mar 26, 2026 | 47.18 | 47.21 | 46.07 | 46.66 | 46.66 | -0.98% | 1,325,600 |
| Mar 25, 2026 | 47.10 | 47.55 | 46.88 | 47.12 | 47.12 | 0.51% | 1,652,200 |
| Mar 24, 2026 | 47.09 | 47.09 | 46.16 | 46.88 | 46.88 | -0.57% | 1,906,800 |
| Mar 23, 2026 | 46.04 | 47.18 | 45.76 | 47.15 | 47.15 | 3.26% | 1,435,100 |
| Mar 20, 2026 | 47.50 | 47.59 | 45.52 | 45.66 | 45.66 | -4.12% | 3,814,800 |
| Mar 19, 2026 | 47.37 | 47.78 | 47.05 | 47.62 | 47.62 | -0.75% | 1,817,600 |
| Mar 18, 2026 | 48.20 | 48.80 | 47.98 | 47.98 | 47.98 | -1.50% | 1,577,900 |
| Mar 17, 2026 | 48.78 | 49.13 | 48.30 | 48.71 | 48.71 | -0.12% | 868,300 |
| Mar 16, 2026 | 48.57 | 49.05 | 48.44 | 48.77 | 48.77 | 1.29% | 1,062,800 |
| Mar 13, 2026 | 48.32 | 48.96 | 47.84 | 48.15 | 48.15 | -0.19% | 1,355,900 |
| Mar 12, 2026 | 48.39 | 48.74 | 47.72 | 48.24 | 48.24 | -1.05% | 2,101,300 |
| Mar 11, 2026 | 49.00 | 49.39 | 48.60 | 48.75 | 48.75 | -0.91% | 1,836,500 |
| Mar 10, 2026 | 49.36 | 49.99 | 48.69 | 49.20 | 49.20 | 0.06% | 1,601,600 |
| Mar 9, 2026 | 47.50 | 49.35 | 46.95 | 49.17 | 49.17 | 3.73% | 2,692,900 |
| Mar 6, 2026 | 47.65 | 47.88 | 46.83 | 47.40 | 47.40 | 0.96% | 1,926,200 |
| 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 |