CTEEP - Companhia de Transmissão de Energia Elétrica Paulista S.A. - Price History
Stock symbol CTPZY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CTPZY (CTEEP - Companhia de Transmissão de Energia Elétrica Paulista S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.60 | $4.60 |
| December 2023 | $4.45 | $4.45 |
| November 2023 | $4.56 | $4.99 |
| October 2023 | $3.95 | $4.32 |
| September 2023 | $4.27 | $4.67 |
| August 2023 | $4.60 | $5.02 |
| July 2023 | $4.86 | $5.31 |
| June 2023 | $4.80 | $5.25 |
| May 2023 | $4.56 | $4.98 |
| April 2023 | $4.22 | $4.62 |
| March 2023 | $3.90 | $4.27 |
| February 2023 | $4.15 | $4.15 |
| January 2023 | $4.05 | $4.42 |
| December 2022 | $3.73 | $4.27 |
| November 2022 | $4.08 | $4.68 |
| October 2022 | $4.07 | $4.66 |
| September 2022 | $3.68 | $4.22 |
| August 2022 | $4.03 | $4.62 |
| July 2022 | $3.82 | $4.37 |
| June 2022 | $3.91 | $4.48 |
| May 2022 | $4.17 | $4.78 |
| April 2022 | $4.58 | $5.25 |
| March 2022 | $4.93 | $5.65 |
| February 2022 | $4 | $4.59 |
| January 2022 | $3.69 | $3.88 |
| December 2021 | $5.56 | $5.85 |
| November 2021 | $3.53 | $4.08 |
| October 2021 | $3.32 | $4.06 |
| September 2021 | $3.72 | $4.54 |
| August 2021 | $3.56 | $4.35 |
| July 2021 | $3.86 | $4.72 |
| June 2021 | $3.81 | $4.37 |
| May 2021 | $3.81 | $4.37 |
| April 2021 | $3.81 | $4.37 |
| March 2021 | $3.38 | $4.35 |
| February 2021 | $3.72 | $4.95 |
| January 2021 | $19.70 | $24 |
| December 2020 | $3.91 | $5.37 |
| November 2020 | $3.57 | $4.90 |
| October 2020 | $17.14 | $24 |
| September 2020 | $2.88 | $4.04 |
| August 2020 | $2.80 | $3.91 |
| July 2020 | $2.90 | $4.09 |
| June 2020 | $2.71 | $3.83 |
| May 2020 | $7.24 | $9 |
| April 2020 | $6.32 | $9 |
| March 2020 | $2.65 | $3.77 |
| February 2020 | $3.34 | $4.76 |
| January 2020 | $4.12 | $5.15 |
| December 2019 | $3.96 | $5.64 |
| November 2019 | $3.56 | $5.12 |
| October 2019 | $3.86 | $5.75 |
| September 2019 | $3.95 | $5.90 |
| August 2019 | $3.75 | $5.60 |
| July 2019 | $4.21 | $6.44 |
| June 2019 | $4.17 | $6.38 |
| May 2019 | $3.78 | $5.79 |
| April 2019 | $3.46 | $5.30 |
| March 2019 | $3.50 | $4.68 |
| February 2019 | $3.35 | $20.50 |
| January 2019 | $2.65 | $3.54 |
| December 2018 | $2.87 | $17.55 |
| November 2018 | $2.81 | $19.31 |
| October 2018 | $2.55 | $17.51 |
| September 2018 | $2.09 | $14.38 |
| August 2018 | $2.10 | $14.38 |
| July 2018 | $2.39 | $16.44 |
| June 2018 | $2.18 | $14.99 |
| May 2018 | $2.30 | $17.10 |
| April 2018 | $2.58 | $19.20 |
| March 2018 | $2.67 | $20.01 |
| February 2018 | $2.74 | $20.53 |
| January 2018 | $2.84 | $21.24 |
| December 2017 | $2.70 | $20.25 |
| November 2017 | $3.54 | $6 |
| October 2017 | $2.92 | $22.58 |
| September 2017 | $2.96 | $22.95 |
| August 2017 | $2.69 | $4.68 |
| July 2017 | $2.69 | $4.68 |
| June 2017 | $2.47 | $19.34 |
| May 2017 | $2.54 | $19.89 |
| April 2017 | $2.46 | $19.22 |
| March 2017 | $2.63 | $20.57 |
| February 2017 | $2.81 | $4.96 |
| January 2017 | $2.64 | $20.66 |
| December 2016 | $2.56 | $19.99 |
| November 2016 | $2.36 | $18.73 |
| October 2016 | $2.76 | $21.89 |
| September 2016 | $2.56 | $20.32 |
| August 2016 | $2.63 | $20.85 |
| July 2016 | $2.53 | $20.07 |
| June 2016 | $2.47 | $19.60 |
| May 2016 | $2.18 | $17.48 |
| April 2016 | $2.05 | $16.45 |
| March 2016 | $1.68 | $13.47 |
| February 2016 | $1.46 | $11.70 |
| January 2016 | $1.42 | $11.36 |
| December 2015 | $1.44 | $11.55 |
| November 2015 | $1.35 | $11.20 |
| October 2015 | $1.26 | $10.42 |
| September 2015 | $1.15 | $9.51 |
| August 2015 | $1.26 | $10.41 |
| July 2015 | $1.46 | $12.13 |
| June 2015 | $1.53 | $12.66 |
| May 2015 | $1.48 | $12.48 |
| April 2015 | $1.67 | $14.10 |
| March 2015 | $1.48 | $12.53 |
| February 2015 | $1.68 | $14.23 |
| January 2015 | $1.80 | $15.19 |
| December 2014 | $1.77 | $14.96 |
| November 2014 | $1.83 | $15.82 |
| October 2014 | $1.74 | $15.07 |
| September 2014 | $1.70 | $14.77 |
| August 2014 | $1.60 | $13.92 |
| July 2014 | $1.45 | $12.72 |
| June 2014 | $1.42 | $12.48 |
| May 2014 | $1.31 | $11.52 |
| April 2014 | $1.23 | $10.75 |
| March 2014 | $1.20 | $10.65 |
| February 2014 | $1.22 | $10.78 |
| January 2014 | $1.14 | $10.03 |
| December 2013 | $1.23 | $11.35 |
| November 2013 | $1.37 | $12.63 |
| October 2013 | $1.55 | $14.36 |
| September 2013 | $1.68 | $15.50 |
| August 2013 | $1.47 | $13.61 |
| July 2013 | $1.60 | $14.75 |
| June 2013 | $1.79 | $16.58 |
| May 2013 | $2.02 | $18.66 |
| April 2013 | $1.84 | $17.05 |
| March 2013 | $1.76 | $16.29 |
| February 2013 | $1.98 | $18.34 |
| January 2013 | $1.90 | $17.60 |
| December 2012 | $1.74 | $16.11 |
| November 2012 | $1.60 | $14.82 |
| October 2012 | $1.73 | $16.03 |
| September 2012 | $1.98 | $18.28 |
| August 2012 | $2.70 | $25.01 |
| July 2012 | $3.20 | $29.60 |
| June 2012 | $3.24 | $30.48 |
| May 2012 | $3.16 | $29.72 |
| April 2012 | $3.47 | $32.69 |
| March 2012 | $3.53 | $33.64 |
| February 2012 | $3.54 | $33.80 |
| January 2012 | $3.28 | $31.27 |
| December 2011 | $3.18 | $31.09 |
| November 2011 | $2.75 | $26.94 |
| October 2011 | $2.99 | $29.23 |
| September 2011 | $2.72 | $27.44 |
| August 2011 | $2.92 | $29.42 |
| July 2011 | $2.95 | $29.74 |
| June 2011 | $3.06 | $31.90 |
| May 2011 | $3 | $31.33 |
| April 2011 | $3 | $31.40 |
| March 2011 | $2.98 | $32.18 |
| February 2011 | $2.84 | $30.72 |
| January 2011 | $2.78 | $30.06 |
| December 2010 | $2.94 | $32.48 |
| November 2010 | $2.84 | $31.29 |
| October 2010 | $2.81 | $31.03 |
| September 2010 | $2.71 | $30.66 |
| August 2010 | $2.49 | $28.17 |
| July 2010 | $2.42 | $27.38 |
| June 2010 | $2.26 | $26.08 |
| May 2010 | $2.10 | $24.17 |
| April 2010 | $2.36 | $27.47 |
| March 2010 | $2.17 | $25.97 |
| February 2010 | $2.22 | $26.53 |
| January 2010 | $2.12 | $25.36 |
| December 2009 | $2.43 | $29.61 |
| November 2009 | $2.33 | $28.56 |
| October 2009 | $2.28 | $27.96 |
| September 2009 | $2.27 | $27.96 |
| August 2009 | $2.07 | $25.59 |
| July 2009 | $2.09 | $25.76 |
| June 2009 | $1.88 | $23.48 |
| May 2009 | $1.82 | $22.76 |
| April 2009 | $1.73 | $21.67 |
| March 2009 | $1.62 | $20.70 |
| February 2009 | $1.48 | $18.96 |
| January 2009 | $1.41 | $17.97 |
| December 2008 | $1.31 | $17.04 |
| November 2008 | $1.58 | $20.66 |
| October 2008 | $1.43 | $18.67 |
| September 2008 | $1.86 | $24.55 |
| August 2008 | $2.19 | $28.88 |
| July 2008 | $2.38 | $31.32 |
| June 2008 | $2.32 | $30.76 |
| May 2008 | $2.01 | $26.65 |
| April 2008 | $1.87 | $24.71 |
| February 2008 | $1.81 | $24.33 |
| January 2008 | $1.69 | $22.80 |
| December 2007 | $1.59 | $21.85 |
| November 2007 | $1.59 | $22.05 |
| August 2007 | $1.24 | $17.57 |
| July 2007 | $1.36 | $57.81 |
| June 2007 | $1.27 | $55.94 |
| May 2007 | $1.21 | $53.26 |
| March 2007 | $0.93 | $41.13 |
| February 2007 | $0.87 | $38.57 |
| January 2007 | $1 | $44.18 |
| December 2006 | $0.94 | $41.58 |
| November 2006 | $0.83 | $36.77 |
| October 2006 | $0.81 | $35.94 |
| September 2006 | $0.68 | $30.21 |
| August 2006 | $0.64 | $28.21 |
| July 2006 | $0.62 | $27.51 |
| June 2006 | $0.60 | $26.65 |
| April 2006 | $0.73 | $33.46 |
| January 2006 | $0.84 | $38.55 |
| December 2005 | $0.78 | $36.30 |
| November 2005 | $0.75 | $34.81 |
| October 2005 | $0.68 | $31.56 |
| September 2005 | $0.73 | $33.84 |
| June 2005 | $0.56 | $26.87 |
| February 2005 | $0.44 | $20.82 |
| October 2004 | $0.26 | $12.40 |
CTPZY
Price: $4.60
52 week price:
Dividend Yield: 6.02%
5-year range yield:
Forward Dividend Yield: 8.99%
Payout Ratio: 3.79%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 10.47 USD
P/E Ratio: 4.88
Exchange: PNK
Sector: Utilities
Industry: Utilities - Independent Power Producers
Volume: 800
Ebitda: 2.5 billionMarket Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 7.32%
DGR5: 30.00%