B3 · CPFE3 · stock
CPFL Energia S.A. (CPFE3) stock price history
Every B3 trading session of CPFL Energia S.A. from Jan 3, 2000 to Nov 12, 2026: 6,639 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPFE3 adjusted close, 2000 to 2026
- R$52.65
- All time high, 2026
- R$52.99
- 52 week high, R$40.24 low
- 6,639
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CPFE3 key facts
- CPFL Energia S.A. (CPFE3) closed at R$44.50 on Nov 12, 2026 on B3.
- CPFE3's all time high close is R$52.65, set on Oct 9, 2026; its all time low close is R$0.1024 on Jan 3, 2000.
- CPFE3's 52 week range is R$40.24 to R$52.99.
- CPFE3 returned +5.6% over the year to Nov 12, 2026 and +110.9% over five years.
- Over ten years CPFE3 returned +205%, +11.8% a year compounded.
- CPFE3's deepest drawdown was -59.3% from Jul 19, 2000 to Dec 28, 2001.
- DataCedar holds 6,639 daily sessions of CPFE3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CPFE3 price chart, 2000 to 2026
CPFE3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | +3.2% |
| 6 months | -4.5% |
| Year to date | -9.8% |
| 1 year | +5.6% |
| 3 years | +34.7% |
| 5 years | +110.9% |
| 10 years | +205.0% |
| Since Jan 3, 2000 | +43,369% |
| Compound annual growth, 26.9 years | +25.4% |
CPFE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$52.65 on Oct 9, 2026
- All time low close
- R$0.1024 on Jan 3, 2000
- 52 week high
- R$52.99 on Apr 17, 2026
- 52 week low
- R$40.24 on Aug 14, 2026
- Deepest drawdown
- -59.3% from Jul 19, 2000 to Dec 28, 2001, recovered Jan 6, 2006
- Best single session
- +1,808% on Jan 6, 2006
- Worst single session
- -50.4% on Dec 28, 2001
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2000
- 435×
- Best calendar year
- 2006, +1,969%
- Worst calendar year
- 2001, -43%
CPFE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$49.82 | R$52.99 | R$40.24 | R$44.50 | -9.8% | 392.8M | 212 |
| 2025 | R$29.26 | R$49.94 | R$28.65 | R$49.36 | +68.7% | 434.3M | 250 |
| 2024 | R$35.67 | R$36.12 | R$28.61 | R$29.26 | -18.0% | 458.8M | 250 |
| 2023 | R$27.75 | R$36.09 | R$24.52 | R$35.67 | +26.7% | 468.6M | 248 |
| 2022 | R$20.79 | R$31.43 | R$18.94 | R$28.16 | +35.9% | 696.5M | 248 |
| 2021 | R$21.94 | R$23.06 | R$17.31 | R$20.72 | -6.0% | 653.1M | 247 |
| 2020 | R$22.84 | R$25.35 | R$14.19 | R$22.03 | -3.2% | 784.7M | 248 |
| 2019 | R$18.07 | R$23.03 | R$17.57 | R$22.75 | +25.2% | 467.6M | 248 |
| 2018 | R$12.11 | R$18.19 | R$11.56 | R$18.17 | +50.8% | 115.6M | 243 |
| 2017 | R$15.57 | R$17.21 | R$11.04 | R$12.05 | -22.6% | 345.7M | 253 |
| 2016 | R$8.98 | R$15.64 | R$8.10 | R$15.56 | +72.1% | 452.6M | 249 |
| 2015 | R$11.01 | R$12.76 | R$8.20 | R$9.04 | -19.3% | 355.2M | 245 |
| 2014 | R$10.46 | R$13.08 | R$8.37 | R$11.20 | +7.1% | 314M | 245 |
| 2013 | R$11.38 | R$12.72 | R$9.95 | R$10.46 | -7.0% | 262.9M | 245 |
| 2012 | R$12.83 | R$14.76 | R$10.62 | R$11.24 | -12.8% | 184.5M | 235 |
| 2011 | R$9.78 | R$13.25 | R$9.21 | R$12.89 | +34.0% | 151.1M | 246 |
| 2010 | R$7.74 | R$10.02 | R$7.65 | R$9.62 | +25.7% | 227.8M | 247 |
| 2009 | R$6.07 | R$8.22 | R$5.87 | R$7.66 | +26.5% | 283.1M | 246 |
| 2008 | R$6.27 | R$8.33 | R$5.30 | R$6.05 | -3.4% | 259.8M | 249 |
| 2007 | R$5.59 | R$7.59 | R$5.12 | R$6.27 | +12.2% | 305.7M | 244 |
| 2006 | R$0.2773 | R$6.57 | R$0.2773 | R$5.58 | +1,969% | 1.2B | 239 |
| 2005 | R$0.1582 | R$0.3015 | R$0.1582 | R$0.2699 | +70.6% | 231.4K | 249 |
| 2004 | R$0.2047 | R$0.2047 | R$0.1396 | R$0.1582 | -22.7% | 50.8K | 261 |
| 2003 | R$0.1954 | R$0.2047 | R$0.1750 | R$0.2047 | +4.8% | 16.5K | 261 |
| 2002 | R$0.1266 | R$0.2345 | R$0.1266 | R$0.1954 | +54.4% | 69.4K | 261 |
| 2001 | R$0.2234 | R$0.2699 | R$0.1266 | R$0.1266 | -43.3% | 22K | 240 |
| 2000 | R$0.1024 | R$0.3108 | R$0.1024 | R$0.2234 | n/a | 243.1K | 230 |
CPFE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$44.50 | +6.2% |
| October 2026 | R$41.90 | -7.9% |
| September 2026 | R$45.51 | +2.2% |
| August 2026 | R$44.54 | -3.5% |
| July 2026 | R$46.14 | +3.0% |
| June 2026 | R$44.78 | +3.2% |
| May 2026 | R$43.39 | -11.3% |
| April 2026 | R$48.93 | +8.3% |
| March 2026 | R$45.16 | -3.2% |
| February 2026 | R$46.64 | -2.2% |
| January 2026 | R$47.67 | -3.4% |
| December 2025 | R$49.36 | +9.3% |
About the CPFE3 data
Daily bars. 6,639 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ACPFE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- COLG34 Colgate-Palmolive Company
- COPH34 ConocoPhillips
- COTY34 Coty Inc.
- COWC34 Costco Wholesale Corporation
- CPLE3 Companhia Paranaense de Energia - COPEL
- CPLG11 Capitania Logistica Fundo De Investimento Imobiliario - Responsabilidade Limitada
- CPOF11 Capitania Office Properties FII - Fundo De Investimento Imobiliario
- CPRL34 Canadian Pacific Kansas City Limited
Common questions
CPFE3 share price history
