$17.43 +0.68 (%) CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 16, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPL historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center