$13.96 +0.03 (%) CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPL historical data

Date Open High Low Close Volume
12/2/201613.9514.0213.9013.96320,143
12/1/201614.1514.1713.9113.93500,001
11/30/201614.4014.4614.2814.35637,006
11/29/201614.3814.4314.3414.38174,491
11/28/201614.3714.5414.3114.43548,287
11/25/201614.2414.3514.1914.27138,677
11/23/201614.1514.2514.0814.23192,592
11/22/201614.4714.4814.3514.44219,007
11/21/201614.3014.4014.2914.39147,029
11/18/201614.0214.1814.0014.13269,014
11/17/201613.9814.0813.8613.87219,978
11/16/201613.8513.9613.7613.93318,239
11/15/201613.8114.2113.8114.14389,742
11/14/201613.6013.7713.2713.70951,604
11/11/201613.5514.0213.3213.93847,184
11/10/201614.3114.3513.9113.92663,456
11/9/201614.8315.0314.7514.84365,834
11/8/201615.0815.2315.0215.13355,439
11/7/201615.0715.1215.0015.05465,001
11/4/201614.8214.9614.7214.80327,509
11/3/201614.8614.9314.7614.78275,588
11/2/201614.7714.7914.5614.70232,275
11/1/201615.1215.1214.8014.85308,830
10/31/201615.2315.3315.1715.20287,150
10/28/201615.2115.2715.1115.12219,736
10/27/201615.4215.4615.2815.28139,094
10/26/201615.4615.5215.3415.38212,627
10/25/201615.4415.6115.4015.55296,201
10/24/201615.5015.5515.4715.50115,264
10/21/201615.3015.3715.2915.33157,604
10/20/201615.2915.4715.2715.42147,638
10/19/201615.2915.3715.2415.27165,222
10/18/201615.2615.3315.1915.27388,854
10/17/201615.1115.1815.0615.14172,292
10/14/201615.2715.2915.1015.10175,935
10/13/201615.0815.2015.0115.14223,313
10/12/201615.1015.1614.9715.06103,542
10/11/201615.1015.1515.0015.11198,403
10/10/201615.0515.1715.0215.15274,120
10/7/201615.1015.1114.8814.97238,951
10/6/201614.8414.9914.8014.97172,439
10/5/201614.9214.9614.8614.92225,892
10/4/201615.0515.0614.7714.82269,571
10/3/201614.8915.1014.8515.07243,902
9/30/201614.9914.9914.7914.80553,729
9/29/201615.1215.1214.7814.83348,260
9/28/201614.9815.1014.8215.07390,546
9/27/201614.9315.0414.9115.01273,740
9/26/201614.9915.0614.9114.95346,365
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center