$13.36 +0.20 (%) CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jan. 29, 2015 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPL historical data

Date Open High Low Close Volume
1/28/201513.1713.4513.1113.16288,256
1/27/201512.8713.3912.8313.34291,571
1/26/201512.6813.0012.6712.87314,819
1/23/201512.7612.8812.6712.84396,139
1/22/201513.8213.8413.2013.50317,861
1/21/201513.0113.8112.9913.78301,965
1/20/201513.1413.2912.8713.26456,806
1/16/201514.1714.5714.1614.40251,460
1/15/201514.3614.4213.7813.82287,960
1/14/201514.2514.5314.1014.38552,254
1/13/201513.6313.8113.5113.61333,896
1/12/201513.2513.3512.9613.14242,788
1/9/201513.7013.7713.3213.44314,191
1/8/201513.6914.1713.6613.98445,736
1/7/201513.5213.9213.4013.69274,392
1/6/201513.1113.3212.9713.11256,038
1/5/201512.8812.9412.7912.86242,283
1/2/201513.4413.5312.9613.27284,181
12/31/201413.8513.8513.5213.57261,939
12/30/201414.0314.2913.8213.89259,306
12/29/201413.8614.1413.8313.91319,206
12/26/201413.7714.0613.6413.72185,583
12/24/201413.4913.6113.3813.5790,376
12/23/201413.5313.5813.2213.48253,439
12/22/201413.5613.6813.4113.64246,285
12/19/201413.3913.5813.2513.37443,057
12/18/201413.6513.8513.1313.25282,537
12/17/201412.6113.7512.5913.25413,720
12/16/201412.5112.9212.3712.56516,946
12/15/201413.5813.6212.9513.11456,177
12/12/201414.1314.1713.6113.77321,477
12/11/201414.1514.2613.9614.06282,533
12/10/201414.3414.4414.1114.16302,628
12/9/201414.0814.2213.9214.20295,956
12/8/201414.5214.5613.8313.99343,419
12/5/201414.5714.8114.3414.62283,230
12/4/201414.5614.6814.3314.41361,187
12/3/201414.6715.0014.6414.80235,402
12/2/201414.6114.8114.4614.58786,491
12/1/201414.8514.8814.4614.57376,977
11/28/201415.5615.5715.2215.37252,392
11/26/201415.4715.5715.2115.53366,834
11/25/201415.8915.9015.0815.21505,000
11/24/201415.5915.7415.3915.43260,082
11/21/201415.2915.9915.2215.87624,030
11/20/201414.6715.0914.3814.65373,477
11/19/201414.5514.7214.1314.56434,358
11/18/201413.6813.8613.5513.79713,019
11/17/201413.8013.9013.5213.64293,479
11/14/201413.7813.9413.5913.69320,389
11/13/201414.2314.2913.7413.86263,661
11/12/201414.3914.6114.1214.17256,521
11/11/201414.3314.3614.1114.33181,176
11/10/201414.5614.7114.1914.26246,147
11/7/201414.1914.4714.1914.47321,922
11/6/201414.1814.3514.0314.11324,831
11/5/201414.3514.5614.1814.51703,262
11/4/201414.4014.7714.2514.59222,606
11/3/201414.3714.4614.0314.33511,234
10/31/201414.6414.9214.4614.90432,014
10/30/201415.1415.2614.8415.09318,082
10/29/201414.5114.8514.3814.67592,881
10/28/201413.9614.3913.7814.25403,659
10/27/201413.1513.8312.9513.52877,055
10/24/201413.9814.9613.9314.68411,644
10/23/201414.2214.2613.4113.78656,649
10/22/201414.8715.1714.5114.76232,462
10/21/201414.6715.1814.6414.79424,502
10/20/201415.4915.5615.3115.42236,904
10/17/201415.4816.0115.1615.94313,238
10/16/201414.9815.3814.8715.11518,410
10/15/201416.1416.2515.2915.62495,956
10/14/201416.4516.9416.3016.72289,547
10/13/201416.3117.1116.2916.73341,680
10/10/201416.3916.4416.0016.02253,324
10/9/201417.0517.1716.4216.45397,266
10/8/201417.2617.4116.3216.72368,456
10/7/201416.9217.0516.6116.74523,196
10/6/201416.7316.7616.0716.38714,531
10/3/201414.6715.2714.6715.20288,160
10/2/201414.8315.0814.6214.89301,591
10/1/201415.2615.3914.7214.80493,008
9/30/201415.4015.6715.2615.55463,123
9/29/201415.6215.9415.4715.57422,912
9/26/201416.0016.5615.8216.52419,989
9/25/201416.1616.3516.0016.02185,635
9/24/201415.9516.3915.9016.31514,166
9/23/201416.3216.5115.9316.16347,170
9/22/201416.2816.3616.0316.19301,279
9/19/201416.8316.9516.4516.91990,923
9/18/201416.6016.9616.4616.62425,625
9/17/201417.4617.5316.9016.96355,152
9/16/201417.0517.5817.0417.45637,040
9/15/201416.6816.8016.5116.75458,856
9/12/201417.0817.1216.5316.60474,438
9/11/201417.5317.6017.2917.45314,101
9/10/201417.5417.5717.1317.44528,721
9/9/201417.8918.0517.5017.57427,134
9/8/201419.1019.1118.2918.31386,567
9/5/201419.1919.3019.0319.11337,469
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center