B3 · BRL

Datos históricos de CPFL Energia S.A.

CPFL Energia S.A. · CPFE3.SA

BRL 52.65

▲ +2.29 (+4.55%)

Última operación · 9/10/2026, 20:05:41 UTC

Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	50.79	52.92	50.74	52.65	+4.55%	2.25 M
8 oct 2026	50.01	50.80	49.62	50.36	+0.54%	3.55 M
7 oct 2026	49.90	50.68	49.63	50.09	+0.28%	1.73 M
6 oct 2026	50.37	50.56	49.35	49.95	−0.18%	2.98 M
5 oct 2026	50.58	52.30	50.04	50.04	+4.05%	3.51 M
2 oct 2026	47.51	48.28	46.35	48.09	+3.18%	2.28 M
1 oct 2026	45.98	46.68	45.46	46.61	+2.42%	1.81 M
30 sep 2026	45.25	46.10	44.96	45.51	+2.27%	1.96 M
29 sep 2026	43.80	44.83	43.53	44.50	+1.37%	1.73 M
28 sep 2026	44.14	44.19	43.47	43.90	−0.90%	1.55 M
25 sep 2026	44.48	44.75	44.26	44.30	−0.40%	968,600
24 sep 2026	45.20	45.38	44.47	44.48	−1.29%	1.37 M
23 sep 2026	45.50	45.90	44.94	45.06	−1.59%	2.31 M
22 sep 2026	45.10	46.04	44.83	45.79	+1.24%	1.7 M
21 sep 2026	45.45	45.80	45.08	45.23	−0.48%	1.37 M
18 sep 2026	45.10	45.45	44.63	45.45	+0.62%	2.04 M
17 sep 2026	45.64	45.76	44.31	45.17	+0.07%	2.16 M
16 sep 2026	44.74	45.58	44.66	45.14	+0.94%	1.77 M
15 sep 2026	44.72	45.19	43.92	44.72	−0.02%	2.13 M
14 sep 2026	45.20	45.24	44.23	44.73	−1.78%	3.98 M
11 sep 2026	46.33	46.41	45.35	45.54	−1.94%	1.53 M
10 sep 2026	45.99	46.50	45.51	46.44	+0.96%	2.8 M
9 sep 2026	47.04	47.24	45.50	46.00	−2.79%	2.32 M
8 sep 2026	47.52	47.77	45.90	47.32	+1.05%	2.12 M
4 sep 2026	46.72	47.39	46.06	46.83	+0.21%	1.15 M
3 sep 2026	46.81	47.68	46.73	46.73	+1.41%	1.53 M
2 sep 2026	45.46	46.65	45.08	46.08	+2.38%	3.11 M
1 sep 2026	44.94	45.81	44.29	45.01	+1.06%	1.47 M
31 ago 2026	45.00	45.48	44.49	44.54	−0.58%	2.28 M
28 ago 2026	44.39	44.83	44.08	44.80	+1.68%	1.16 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.