CPFE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	47.880	47.950	46.870	46.910	46.910	15,141
2026-07-10	47.800	47.800	47.800	47.800	47.800	13,367
2026-07-09	45.810	46.500	45.170	46.490	46.490	13,697
2026-07-08	45.440	46.050	44.830	45.250	45.250	15,996
2026-07-07	45.420	46.180	45.040	45.700	45.700	19,021
2026-07-06	45.700	45.700	44.950	45.010	45.010	20,444
2026-07-03	45.640	45.640	45.640	45.640	45.640	14,704
2026-07-02	44.590	45.120	44.300	44.910	44.910	14,823
2026-07-01	44.670	44.670	43.930	44.110	44.110	25,914
2026-06-30	45.350	45.670	44.230	44.950	44.950	19,598
2026-06-29	45.960	46.260	44.960	45.230	45.230	15,673
2026-06-26	45.550	45.550	45.550	45.550	45.550	14,012
2026-06-25	44.570	45.400	44.530	45.000	45.000	14,324
2026-06-24	44.120	44.550	43.890	44.550	44.550	14,164
2026-06-23	44.360	44.700	43.820	44.320	44.320	15,976
2026-06-22	43.970	44.710	43.880	44.580	44.580	15,144
2026-06-19	43.970	43.970	43.970	43.970	43.970	15,968
2026-06-18	43.540	44.440	43.300	44.440	44.440	16,544
2026-06-17	44.000	44.300	43.210	43.220	43.220	18,887
2026-06-16	44.190	44.200	43.460	43.980	43.980	21,069
2026-06-15	44.770	45.420	44.040	44.150	44.150	19,457
2026-06-12	43.890	44.900	43.680	44.290	44.290	16,219
2026-06-11	43.730	44.340	43.180	44.310	44.310	18,166
2026-06-10	43.600	43.850	43.140	43.300	43.300	19,204
2026-06-09	43.290	43.830	42.740	43.640	43.640	19,678
2026-06-08	42.900	43.490	42.510	42.650	42.650	27,384
2026-06-05	42.550	42.550	42.550	42.550	42.550	38,721
2026-06-03	43.280	43.280	43.280	43.280	43.280	24,492
2026-06-02	42.970	43.730	42.950	43.550	43.550	19,484
2026-06-01	43.570	43.820	42.670	43.000	43.000	28,817
2026-05-29	43.130	43.130	43.130	43.130	43.130	31,023
2026-05-28	44.160	44.500	42.990	43.000	43.000	25,100
2026-05-27	43.980	44.300	43.540	44.250	44.250	17,302
2026-05-26	43.390	43.500	42.570	43.500	43.500	19,492
2026-05-25	43.710	43.710	43.010	43.450	43.450	19,813
2026-05-22	43.200	43.200	43.200	43.200	43.200	20,372
2026-05-21	44.410	44.500	43.310	43.690	43.690	23,462
2026-05-20	43.980	44.750	43.750	44.400	44.400	22,064
2026-05-19	44.540	44.540	43.500	43.500	43.500	28,012
2026-05-18	44.680	45.310	44.520	44.840	44.840	26,156
2026-05-15	44.710	44.710	44.710	44.710	44.710	28,457
2026-05-14	45.280	45.280	45.280	45.280	45.280	19,973
2026-05-13	45.570	45.570	45.570	45.570	45.570	20,723
2026-05-12	46.400	46.400	46.400	46.400	46.400	19,874
2026-05-11	48.980	48.980	47.400	47.460	47.460	20,712
2026-05-08	48.750	48.750	48.750	48.750	48.750	14,129
2026-05-07	49.750	49.800	48.140	48.480	48.480	17,563
2026-05-06	49.560	49.990	48.850	49.990	49.990	14,800
2026-05-05	48.540	49.840	48.130	49.560	49.560	16,081
2026-05-04	48.990	49.680	47.760	48.050	48.050	22,363
2026-04-30	49.200	49.200	49.200	49.200	49.200	17,562
2026-04-29	51.450	51.500	50.400	50.880	50.880	16,521
2026-04-28	52.780	52.840	51.450	51.550	51.550	13,814
2026-04-27	53.390	53.530	52.240	52.750	52.750	13,234
2026-04-24	53.310	53.310	53.310	53.310	53.310	10,777
2026-04-23	53.520	54.660	53.270	54.150	54.150	10,485
2026-04-22	55.420	55.430	53.470	53.900	53.900	17,704
2026-04-20	55.800	55.800	55.800	55.800	55.800	13,732
2026-04-17	56.170	56.170	56.170	56.170	56.170	14,744
2026-04-16	56.500	56.860	55.780	56.210	56.210	11,913

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.