$15.87 +1.22 (%) CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 21, 2014 | 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
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
9/4/201419.9219.9819.5019.61346,647
9/3/201419.8320.0119.6419.80561,990
9/2/201419.9420.1819.6419.81358,918
8/29/201420.1820.3320.0520.14466,099
8/28/201420.2020.3319.8720.01398,861
8/27/201420.2120.3919.9420.19442,523
8/26/201419.8820.1919.6119.95558,631
8/25/201419.5819.7119.3619.61299,000
8/22/201419.5119.5319.0219.29266,994
8/21/201419.4819.6719.2019.50395,213
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center