$8.06 +0.05 (%) CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 12, 2016 | 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
2/12/20168.038.067.858.06408,373
2/11/20168.168.207.978.01464,603
2/10/20168.288.518.268.44296,924
2/9/20168.208.318.058.25238,565
2/8/20168.438.438.218.32118,577
2/5/20168.388.528.338.49371,719
2/4/20168.508.678.438.47455,124
2/3/20168.108.317.968.30338,150
2/2/20168.228.247.937.97291,447
2/1/20168.188.368.158.32403,644
1/29/20168.068.238.008.20374,722
1/28/20167.587.637.447.59283,002
1/27/20167.187.377.147.31468,041
1/26/20167.137.157.057.14348,638
1/25/20167.207.277.127.18345,749
1/22/20166.947.246.917.24444,978
1/21/20166.606.806.596.75474,659
1/20/20166.806.856.546.79490,148
1/19/20166.927.006.846.95426,036
1/15/20166.907.006.806.95338,352
1/14/20167.167.197.047.10448,142
1/13/20167.137.146.997.01330,866
1/12/20167.157.156.886.94296,959
1/11/20167.217.246.936.97363,999
1/8/20167.067.096.916.92265,331
1/7/20167.107.196.906.90285,690
1/6/20167.297.477.257.31252,827
1/5/20167.397.437.267.39246,910
1/4/20167.397.417.207.25305,609
12/31/20157.517.527.377.42245,218
12/30/20157.617.647.477.50219,550
12/29/20157.927.957.697.71314,978
12/28/20157.857.927.777.83707,636
12/24/20157.827.877.827.8350,146
12/23/20157.737.847.737.82273,497
12/22/20157.497.667.447.63350,612
12/21/20157.607.607.337.48447,898
12/18/20157.807.847.597.60435,493
12/17/20158.228.267.978.03273,085
12/16/20157.758.227.698.21410,971
12/15/20158.118.187.937.98258,622
12/14/20157.897.987.737.87373,747
12/11/20158.098.157.897.92420,870
12/10/20158.218.308.048.10271,324
12/9/20158.418.648.378.47369,995
12/8/20158.048.097.928.06334,795
12/7/20158.398.408.178.25313,829
12/4/20158.308.388.178.29378,849
12/3/20158.458.558.308.31408,422
12/2/20158.448.467.948.09492,391
12/1/20158.148.328.108.17398,770
11/30/20158.118.278.068.14731,229
11/27/20158.738.788.368.39257,755
11/25/20158.708.828.628.74342,173
11/24/20158.979.098.849.06353,270
11/23/20158.969.028.788.85356,576
11/20/20158.999.228.979.12273,333
11/19/20158.888.978.838.94450,592
11/18/20158.608.918.598.91455,922
11/17/20158.398.588.368.46392,000
11/16/20158.358.518.338.46295,590
11/13/20158.678.738.388.41523,706
11/12/20158.398.678.378.57643,149
11/11/20158.698.698.388.60459,318
11/10/20158.098.457.988.36444,818
11/9/20158.208.258.048.06263,165
11/6/20158.208.437.908.37374,277
11/5/20158.398.558.388.40170,233
11/4/20158.618.678.488.54272,064
11/3/20158.328.678.298.62506,781
11/2/20158.018.147.948.10179,416
10/30/20157.958.197.888.01520,537
10/29/20157.647.977.647.84414,682
10/28/20157.897.997.627.74279,579
10/27/20157.807.937.757.88419,710
10/26/20158.108.117.817.87293,448
10/23/20158.188.267.937.97237,690
10/22/20157.948.127.918.08350,052
10/21/20157.727.797.597.71196,517
10/20/20157.948.017.777.85305,387
10/19/20157.667.807.587.76254,492
10/16/20157.887.937.717.78445,506
10/15/20157.857.997.727.92212,571
10/14/20157.958.007.817.87298,702
10/13/20158.018.187.887.89295,274
10/12/20158.188.288.068.10201,841
10/9/20158.298.338.058.18314,934
10/8/20157.838.127.778.11345,045
10/7/20157.827.977.717.80259,965
10/6/20157.747.897.637.72231,661
10/5/20157.737.787.637.74330,549
10/2/20157.207.637.187.59339,399
10/1/20157.507.517.127.33580,699
9/30/20157.497.597.377.501,115,300
9/29/20156.967.306.957.21528,365
9/28/20157.147.156.946.95390,586
9/25/20157.227.267.107.20444,243
9/24/20156.677.246.577.191,018,390
9/23/20157.207.356.997.01617,818
9/22/20157.367.407.127.19761,368
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center