CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs $19.24

up +0.63


20/8/2014 04:02 PM  |  NYSE : CPL  
Industries : Utilities / Foreign Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPL historical data

Date Open High Low Close Volume
8/20/201418.5919.4518.5919.24369,322
8/19/201418.5218.7018.5118.61457,037
8/18/201418.3418.6218.1518.56443,720
8/15/201418.1018.3217.8718.08306,762
8/14/201417.4517.8017.4417.62172,944
8/13/201417.8318.0017.2717.43383,662
8/12/201417.7717.8217.6617.71132,390
8/11/201417.6517.9517.6517.88196,173
8/8/201417.1117.5916.9817.56318,498
8/7/201417.2517.4717.1317.26266,903
8/6/201417.3117.4917.1017.35208,094
8/5/201417.5817.9117.3217.45219,083
8/4/201417.9718.0117.7118.01228,068
8/1/201417.4417.9417.4117.94271,114
7/31/201417.4217.7417.3617.53303,756
7/30/201418.3018.4218.0418.08240,210
7/29/201418.5518.7618.3118.38213,980
7/28/201418.5918.8918.5518.88240,200
7/25/201418.7018.8018.5218.64249,451
7/24/201418.6218.9818.5918.90306,903
7/23/201418.6218.7318.3118.52342,802
7/22/201418.7818.9418.5818.87648,372
7/21/201418.3718.7018.0918.68482,593
7/18/201418.3618.4218.0518.181,534,494
7/17/201418.0118.0217.5617.66494,119
7/16/201418.5118.5418.0118.12364,145
7/15/201418.5218.6718.1918.30429,177
7/14/201418.2718.6018.1318.52510,753
7/11/201418.1718.2718.0318.11184,281
7/10/201418.1118.2117.9618.16218,545
7/9/201417.8518.1917.7618.09171,639
7/8/201418.0018.1217.8217.86176,126
7/7/201417.8417.9517.6817.92329,258
7/3/201417.3217.5317.2517.52203,578
7/2/201417.8717.8917.3517.48308,904
7/1/201418.2418.3617.8617.90348,448
6/30/201418.1018.3017.9418.20349,269
6/27/201418.2318.4318.0018.28240,455
6/26/201418.2418.3818.1518.32172,004
6/25/201418.4118.6118.2518.33299,311
6/24/201418.0418.3018.0118.10235,704
6/23/201418.1718.2717.9018.00182,223
6/20/201418.2018.5618.0618.37287,985
6/19/201418.4318.7318.2118.32201,351
6/18/201418.1418.6418.1218.55445,744
6/17/201417.9518.0917.6917.81301,806
6/16/201417.7918.0817.7618.07392,920
6/13/201417.9518.5317.9118.25375,079
6/12/201418.1418.2317.9017.98259,406
6/11/201418.2118.3518.0618.18445,178
6/10/201418.0718.3317.8918.15491,631
6/9/201417.1418.1517.1118.02793,259
6/6/201416.9617.3116.8117.17408,960
6/5/201416.2416.4016.2216.38198,329
6/4/201416.1116.1716.0116.12310,598
6/3/201415.9816.1615.9716.09401,966
6/2/201416.0016.4515.9416.01563,871
5/30/201416.2816.4915.9216.07852,988
5/29/201416.1216.3716.1216.33399,992
5/28/201415.7616.1915.6616.12368,292
5/27/201416.3916.4215.7815.79365,056
5/23/201416.3316.4316.0516.12229,140
5/22/201416.3016.4616.1316.43384,833
5/21/201416.0816.2715.9116.05326,682
5/20/201416.2316.3916.0916.11215,139
5/19/201416.6516.6516.2516.28297,016
5/16/201416.8716.9416.6816.79364,675
5/15/201416.9216.9816.4216.57280,555
5/14/201417.0517.4717.0417.11327,719
5/13/201417.1317.3416.9116.98266,647
5/12/201416.8117.1516.8117.07331,960
5/9/201417.1717.2816.7516.82389,245
5/8/201417.5617.6417.2117.26367,141
5/7/201417.3217.7217.2817.61520,806
5/6/201417.1817.6217.1717.48401,836
5/5/201417.1017.2916.8416.94312,541
5/2/201416.7817.2716.7017.19531,677
5/1/201416.7316.9016.5016.77160,729
4/30/201416.6016.8216.5716.76523,509
4/29/201417.6717.8317.1717.18628,297
4/28/201417.1917.4417.0517.32447,140
4/25/201417.5217.5217.1717.23427,161
4/24/201417.5917.6617.4017.59354,216
4/23/201417.5417.5517.2317.45423,879
4/22/201417.6117.8617.4917.55292,387
4/21/201417.4517.7917.3717.57297,516
4/17/201417.3717.5317.2117.36476,859
4/16/201417.0217.8017.0217.38516,471
4/15/201417.2917.6616.8417.621,046,988
4/14/201417.0817.5116.9517.28490,730
4/11/201416.8317.1116.7516.98539,500
4/10/201416.6217.0016.5616.81399,595
4/9/201416.6916.9416.2616.64391,840
4/8/201417.0917.1616.7016.75432,140
4/7/201416.7917.0516.6016.79578,712
4/4/201416.8717.0716.5816.64475,975
4/3/201416.8016.8016.2316.43433,672
4/2/201416.1316.6916.0816.59455,156
4/1/201416.4416.5515.8716.10577,975
3/31/201416.4216.5816.3016.33905,747
Trading Center