$14.01 0.00 (%) CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Apr. 27, 2015 | 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
4/27/201514.0714.1313.9414.01214,585
4/24/201514.0514.2113.9414.01221,402
4/23/201513.6714.1113.5914.05202,956
4/22/201513.5113.8813.4713.80421,401
4/21/201513.3913.5013.3513.36167,007
4/20/201513.4613.5313.2513.33299,419
4/17/201513.5313.5613.3713.41359,704
4/16/201513.5913.8913.5213.75221,466
4/15/201513.4213.7813.4113.65345,784
4/14/201513.3113.5213.2013.45424,798
4/13/201513.4213.4713.0913.14293,338
4/10/201513.5913.7013.3513.52334,708
4/9/201513.8013.9213.6213.70330,218
4/8/201513.6713.7713.4213.70389,234
4/7/201513.4413.6213.2213.24285,930
4/6/201513.4913.7813.4513.56296,077
4/2/201513.2113.3913.0613.27353,360
4/1/201513.0013.3012.8913.05399,366
3/31/201512.2812.7912.2312.721,304,491
3/30/201511.9012.2311.8812.20450,626
3/27/201511.7712.0411.7311.87385,869
3/26/201511.9912.1411.6611.85443,521
3/25/201512.4912.6012.1112.12364,828
3/24/201512.6412.6712.2112.34397,620
3/23/201512.1112.4112.1112.29421,034
3/20/201511.5812.1511.5712.09531,167
3/19/201511.5511.6011.1911.22264,012
3/18/201511.3311.9411.2711.79305,628
3/17/201511.0311.4510.9511.40297,572
3/16/201511.2411.3110.9711.10229,564
3/13/201511.2011.2010.8811.06371,890
3/12/201511.5011.5311.2711.44273,137
3/11/201511.1411.3011.0911.18195,254
3/10/201511.1311.5711.1311.33384,249
3/9/201511.3811.4211.1611.22319,841
3/6/201511.6411.7211.5111.66288,917
3/5/201512.0012.0311.7311.90389,878
3/4/201512.2012.2211.6811.95671,274
3/3/201512.6312.7212.4312.51513,564
3/2/201512.9712.9712.6012.69281,248
2/27/201513.2413.3512.8913.06298,369
2/26/201512.9713.3112.8113.19391,815
2/25/201512.9213.0112.6712.90272,870
2/24/201512.7213.2312.6213.02381,882
2/23/201512.6612.7612.4912.56178,838
2/20/201512.5712.6612.4512.59176,236
2/19/201512.8812.9912.8012.89170,325
2/18/201512.9613.0812.8112.94329,460
2/17/201513.0113.1012.8013.02259,256
2/13/201512.7513.0112.7313.01435,997
2/12/201512.3012.7712.2512.68482,239
2/11/201512.2412.3611.9512.09564,175
2/10/201512.6912.7112.2912.45346,098
2/9/201512.6713.1612.6712.96300,086
2/6/201512.7112.7612.5112.57379,576
2/5/201512.8112.9712.7212.81323,821
2/4/201512.8113.0512.7512.81447,604
2/3/201513.3813.4012.8613.29476,587
2/2/201512.6113.4512.3313.33732,991
1/30/201512.7612.9012.4712.51586,260
1/29/201513.4113.5113.2213.46330,690
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center