Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.640 | 5.640 | 5.300 | 5.300 | 4.526 | 927 |
| 2025-11-03 | 5.680 | 5.680 | 5.300 | 5.400 | 4.612 | 5,184 |
| 2025-10-31 | 5.660 | 5.670 | 5.620 | 5.670 | 4.842 | 77 |
| 2025-10-30 | 5.580 | 5.690 | 5.540 | 5.540 | 4.731 | 39 |
| 2025-10-29 | 5.790 | 5.790 | 5.310 | 5.330 | 4.552 | 3,491 |
| 2025-10-28 | 5.400 | 5.790 | 5.400 | 5.640 | 4.817 | 14 |
| 2025-10-27 | 5.800 | 5.800 | 5.360 | 5.400 | 4.612 | 1,633 |
| 2025-10-24 | 5.800 | 5.800 | 5.700 | 5.790 | 4.945 | 258 |
| 2025-10-23 | 5.600 | 5.800 | 5.430 | 5.780 | 4.936 | 396 |
| 2025-10-22 | 5.680 | 5.680 | 5.280 | 5.600 | 4.783 | 92 |
| 2025-10-21 | 5.490 | 5.590 | 5.350 | 5.460 | 4.663 | 129 |
| 2025-10-20 | 5.400 | 5.840 | 5.200 | 5.200 | 4.441 | 2,917 |
| 2025-10-17 | 5.670 | 5.670 | 5.340 | 5.340 | 4.561 | 1,058 |
| 2025-10-16 | 5.090 | 5.600 | 5.090 | 5.580 | 4.765 | 302 |
| 2025-10-15 | 5.790 | 5.790 | 5.090 | 5.090 | 4.347 | 7,413 |
| 2025-10-14 | 5.900 | 5.900 | 5.360 | 5.370 | 4.586 | 339 |
| 2025-10-13 | 5.460 | 5.460 | 5.370 | 5.370 | 4.586 | 51 |
| 2025-10-10 | 5.120 | 5.350 | 5.120 | 5.350 | 4.569 | 72 |
| 2025-10-09 | 5.400 | 5.800 | 5.230 | 5.230 | 4.467 | 410 |
| 2025-10-08 | 6.950 | 6.950 | 5.090 | 5.110 | 4.364 | 5,932 |
| 2025-10-07 | 5.720 | 5.720 | 5.550 | 5.570 | 4.701 | 3,667 |
| 2025-10-06 | 5.990 | 5.990 | 5.560 | 5.570 | 4.701 | 427 |
| 2025-10-03 | 5.690 | 5.900 | 5.640 | 5.640 | 4.761 | 726 |
| 2025-10-02 | 5.580 | 5.810 | 5.580 | 5.810 | 4.904 | 36 |
| 2025-10-01 | 5.810 | 5.810 | 5.590 | 5.590 | 4.718 | 1,326 |
| 2025-09-30 | 5.940 | 6.000 | 5.780 | 5.820 | 4.912 | 209 |
| 2025-09-29 | 5.960 | 5.990 | 5.580 | 5.990 | 5.056 | 2,283 |
| 2025-09-26 | 5.900 | 5.900 | 5.680 | 5.900 | 4.980 | 108 |
| 2025-09-25 | 5.610 | 5.900 | 5.610 | 5.900 | 4.980 | 4,463 |
| 2025-09-24 | 5.850 | 5.910 | 5.570 | 5.570 | 4.701 | 781 |
| 2025-09-23 | 5.940 | 5.940 | 5.570 | 5.570 | 4.701 | 509 |
| 2025-09-22 | 5.750 | 5.990 | 5.570 | 5.580 | 4.710 | 1,331 |
| 2025-09-19 | 6.000 | 6.000 | 5.650 | 5.670 | 4.786 | 3,485 |
| 2025-09-18 | 6.000 | 6.000 | 5.910 | 6.000 | 5.064 | 68 |
| 2025-09-17 | 6.390 | 6.390 | 6.000 | 6.000 | 5.064 | 307 |
| 2025-09-16 | 5.940 | 6.040 | 5.890 | 5.960 | 5.031 | 21 |
| 2025-09-15 | 5.800 | 6.030 | 5.800 | 5.940 | 5.014 | 59 |
| 2025-09-12 | 5.990 | 5.990 | 5.800 | 5.980 | 5.047 | 223 |
| 2025-09-11 | 5.800 | 6.000 | 5.800 | 5.810 | 4.904 | 31,373 |
| 2025-09-10 | 5.980 | 6.000 | 5.890 | 5.890 | 4.972 | 1,381 |
| 2025-09-09 | 5.920 | 5.920 | 5.890 | 5.890 | 4.972 | 103 |
| 2025-09-08 | 6.010 | 6.010 | 5.900 | 5.920 | 4.997 | 694 |
| 2025-09-05 | 5.990 | 6.000 | 5.950 | 5.950 | 4.980 | 1,210 |
| 2025-09-04 | 6.830 | 6.830 | 5.910 | 6.000 | 5.022 | 356 |
| 2025-09-03 | 6.900 | 6.970 | 6.870 | 6.870 | 5.750 | 49 |
| 2025-09-02 | 6.040 | 6.040 | 5.540 | 5.980 | 5.005 | 1,026 |
| 2025-09-01 | 6.550 | 6.990 | 5.800 | 5.920 | 4.955 | 1,754 |
| 2025-08-29 | 6.590 | 6.700 | 6.590 | 6.690 | 5.599 | 8 |
| 2025-08-28 | 6.580 | 6.580 | 6.400 | 6.400 | 5.357 | 7 |
| 2025-08-27 | 6.810 | 6.810 | 5.820 | 6.170 | 5.164 | 19 |
| 2025-08-26 | 6.060 | 6.820 | 5.820 | 6.810 | 5.700 | 113 |
| 2025-08-25 | 5.630 | 6.000 | 5.630 | 6.000 | 5.022 | 113 |
| 2025-08-22 | 5.960 | 5.960 | 5.570 | 5.570 | 4.662 | 5,616 |
| 2025-08-21 | 5.990 | 5.990 | 5.510 | 5.620 | 4.704 | 88 |
| 2025-08-20 | 5.700 | 5.990 | 5.570 | 5.970 | 4.997 | 128 |
| 2025-08-19 | 5.700 | 6.280 | 5.700 | 5.700 | 4.771 | 852 |
| 2025-08-18 | 5.740 | 5.990 | 5.700 | 5.980 | 5.005 | 23 |
| 2025-08-15 | 6.270 | 6.270 | 5.360 | 5.740 | 4.804 | 868 |
| 2025-08-14 | 6.290 | 6.400 | 5.310 | 6.000 | 5.022 | 766 |
| 2025-08-13 | 6.100 | 6.400 | 5.510 | 6.300 | 5.273 | 64 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.0800 BRL |
| 2026-09-09 | 0.0800 BRL |
| 2026-08-10 | 0.0800 BRL |
| 2026-07-08 | 0.0800 BRL |
| 2026-06-09 | 0.0800 BRL |
| 2026-05-08 | 0.0800 BRL |
| 2026-04-08 | 0.0800 BRL |
| 2026-03-09 | 0.0800 BRL |
| 2026-02-09 | 0.0800 BRL |
| 2026-01-09 | 0.0800 BRL |
| 2025-12-08 | 0.0800 BRL |
| 2025-11-10 | 0.0800 BRL |
| 2025-10-08 | 0.0650 BRL |
| 2025-09-08 | 0.0500 BRL |
| 2025-08-08 | 0.0400 BRL |
| 2025-03-12 | 0.0210 BRL |
| 2024-12-09 | 0.0700 BRL |
| 2024-11-12 | 0.0950 BRL |
| 2024-10-08 | 0.0700 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.