$14.93 -0.10 (%) CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPL historical data

Date Open High Low Close Volume
9/23/201615.0615.0914.9214.93241,060
9/22/201615.2515.3114.9715.03612,227
9/21/201614.9615.1814.8115.16395,158
9/20/201614.8514.9114.7014.81283,841
9/19/201614.7114.8114.6614.72194,752
9/16/201614.3314.6714.3014.67451,512
9/15/201614.3014.4914.1314.47310,643
9/14/201614.1714.3514.1614.20309,156
9/13/201614.3514.4314.1114.20305,151
9/12/201614.2714.6414.2514.61327,064
9/9/201614.5514.5514.4014.42425,982
9/8/201615.0315.0814.8214.85407,705
9/7/201614.8814.9614.8014.95184,725
9/6/201614.7014.9414.6014.92288,035
9/2/201614.7314.7814.6214.69210,787
9/1/201614.3314.4614.2614.43357,848
8/31/201614.4114.5414.1714.36629,733
8/30/201614.2214.2914.0614.19332,313
8/29/201613.9914.3013.9814.28184,493
8/26/201614.3414.6413.9013.95362,766
8/25/201614.2114.2714.1214.22192,709
8/24/201614.0814.2914.0214.23195,726
8/23/201614.4414.4614.1214.15269,802
8/22/201614.4614.4714.3014.37181,410
8/19/201614.3514.5014.2514.48185,084
8/18/201614.4514.5414.2914.39353,940
8/17/201614.3714.4714.0414.45449,113
8/16/201614.6314.6714.5214.52188,051
8/15/201614.5214.6914.5114.61436,563
8/12/201614.4514.5114.2814.33268,396
8/11/201614.2114.5214.1814.52412,505
8/10/201614.3314.3914.1314.27474,599
8/9/201614.1314.2714.0714.17510,821
8/8/201614.1914.2214.0514.13713,518
8/5/201614.3614.3714.0014.17679,652
8/4/201613.9414.3013.9114.09651,291
8/3/201613.6213.9413.5713.92296,502
8/2/201613.8613.8813.6513.75261,374
8/1/201613.9814.0113.7613.78292,198
7/29/201613.9614.1213.8314.05495,564
7/28/201613.7413.7713.5713.65313,781
7/27/201613.8213.8513.5913.72250,350
7/26/201613.7413.8513.7013.78153,943
7/25/201613.9013.9713.7113.76181,657
7/22/201613.8414.0213.7813.97236,152
7/21/201613.8213.9413.7113.76321,185
7/20/201613.8414.0013.7713.89251,860
7/19/201613.8113.8913.7513.87275,072
7/18/201613.6913.8613.6413.81502,047
7/15/201613.8013.8613.7113.84290,500
7/14/201613.9213.9713.8013.81425,262
7/13/201613.6313.7413.4913.73319,197
7/12/201613.7313.8013.5613.56531,712
7/11/201613.7013.7213.5113.56446,910
7/8/201613.5313.7213.4413.64898,901
7/7/201613.2613.3713.1413.27430,420
7/6/201613.1513.2812.9913.22948,165
7/5/201613.4913.5113.0913.311,233,997
7/1/201612.9513.1412.6412.80378,730
6/30/201612.8213.0212.7012.86619,542
6/29/201612.4412.7612.4212.74356,198
6/28/201612.0912.2312.0212.19431,635
6/27/201611.8911.9611.6911.78652,757
6/24/201611.7312.0411.7311.91696,591
6/23/201612.2612.2712.0712.22930,511
6/22/201612.1712.6612.1012.151,191,539
6/21/201612.0312.1611.7012.11565,442
6/20/201611.9412.1111.9211.95947,250
6/17/201611.6211.8811.5711.82615,870
6/16/201611.1311.5910.9811.53486,615
6/15/201611.1911.3110.9911.29599,934
6/14/201611.2711.3811.1111.21515,920
6/13/201610.8711.3310.8711.29566,100
6/10/201611.2311.3311.1211.12330,781
6/9/201611.5811.6511.4511.511,077,141
6/8/201611.2611.7611.2611.71612,214
6/7/201610.7310.9910.7110.96372,989
6/6/201610.8310.9310.7010.82329,990
6/3/201610.7210.8410.6910.79391,484
6/2/201610.1710.4610.1710.45387,277
6/1/201610.1010.2410.0210.24271,354
5/31/201610.1510.2110.0510.08420,816
5/27/201610.0810.2310.0610.15435,721
5/26/201610.1610.3210.0910.19481,156
5/25/201610.3910.4010.0310.06579,923
5/24/201610.3510.3810.1510.26447,567
5/23/201610.1910.2710.0710.14594,279
5/20/201610.3810.6210.3810.54612,413
5/19/201610.2810.3310.0610.30568,836
5/18/201610.6310.7510.3410.35716,246
5/17/201611.0111.0410.6210.85489,853
5/16/201611.1311.2511.0311.12633,986
5/13/201611.2811.3311.0311.12569,375
5/12/201611.4211.6511.3711.56378,414
5/11/201611.5711.6011.2311.42491,673
5/10/201611.2011.4011.0511.31953,802
5/9/201611.2011.2010.6011.06614,888
5/6/201610.9911.3910.7611.372,019,257
5/5/201611.0111.0810.7610.901,165,500
5/4/201610.8910.9910.7810.86324,901
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center