CPFE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	56.220	56.500	55.550	56.500	56.500	16,381
2026-04-14	54.620	56.290	54.440	56.290	56.290	16,151
2026-04-13	53.810	54.960	53.550	54.950	54.950	17,167
2026-04-10	53.850	53.850	53.850	53.850	53.850	15,462
2026-04-09	51.160	53.040	51.160	52.980	52.980	17,702
2026-04-08	49.340	51.390	49.340	51.390	51.390	18,772
2026-04-07	48.450	49.350	48.070	49.350	49.350	12,330
2026-04-06	49.380	49.380	48.330	48.500	48.500	16,318
2026-04-02	49.010	49.010	49.010	49.010	49.010	14,741
2026-04-01	48.920	49.320	48.140	48.310	48.310	16,524
2026-03-31	47.800	48.900	47.540	48.900	48.900	14,922
2026-03-30	47.170	48.030	46.700	47.820	47.820	15,319
2026-03-27	46.700	46.700	46.700	46.700	46.700	15,836
2026-03-26	47.120	47.160	46.140	46.800	46.800	15,391
2026-03-25	47.030	47.550	46.920	47.500	47.500	13,073
2026-03-24	47.000	47.150	46.170	46.800	46.800	14,263
2026-03-23	46.120	47.160	45.940	47.000	47.000	16,185
2026-03-20	45.730	45.730	45.730	45.730	45.730	26,580
2026-03-19	47.910	47.980	47.110	47.550	47.550	16,793
2026-03-18	48.680	48.750	48.000	48.100	48.100	11,920
2026-03-17	48.820	49.110	48.310	48.900	48.900	12,029
2026-03-16	48.550	49.050	48.200	48.860	48.860	13,153
2026-03-13	48.040	48.040	48.040	48.040	48.040	15,121
2026-03-12	48.560	48.730	47.750	48.500	48.500	16,003
2026-03-11	49.190	49.360	48.660	48.940	48.940	19,719
2026-03-10	49.220	49.990	48.700	49.160	49.160	15,559
2026-03-09	47.410	49.410	46.990	49.000	49.000	21,679
2026-03-06	47.370	47.370	47.370	47.370	47.370	24,259
2026-03-05	47.240	47.240	47.240	47.240	47.240	22,235
2026-03-04	48.700	48.700	48.700	48.700	48.700	17,320
2026-03-03	47.690	47.690	47.690	47.690	47.690	32,044
2026-03-02	50.240	50.250	48.800	49.470	49.470	29,945
2026-02-27	50.550	50.550	50.550	50.550	50.550	17,569
2026-02-26	51.050	51.720	50.720	51.720	51.720	15,408
2026-02-25	51.370	51.370	49.810	50.790	50.790	13,949
2026-02-24	49.910	51.200	49.910	50.890	50.890	14,956
2026-02-23	49.770	50.100	49.530	49.850	49.850	16,033
2026-02-20	49.890	49.890	49.890	49.890	49.890	13,947
2026-02-19	49.670	50.100	49.270	50.100	50.100	14,689
2026-02-18	50.740	51.230	49.350	49.670	49.670	14,104
2026-02-13	50.570	50.570	50.570	50.570	50.570	15,639
2026-02-12	50.100	51.280	49.530	50.800	50.800	14,686
2026-02-11	50.420	50.990	50.110	50.550	50.550	15,532
2026-02-10	49.990	50.480	49.480	49.930	49.930	15,630
2026-02-09	49.310	50.490	49.250	50.490	50.490	16,414
2026-02-06	49.490	49.490	49.490	49.490	49.490	17,780
2026-02-05	50.320	51.450	50.000	50.280	50.280	17,180
2026-02-04	51.190	51.190	49.920	50.390	50.390	17,104
2026-02-03	51.440	51.740	50.870	51.290	51.290	16,049
2026-02-02	51.670	51.870	50.920	51.300	51.300	22,948
2026-01-30	51.670	51.870	50.920	51.160	51.160	5,154
2026-01-29	53.460	53.460	51.120	51.650	51.650	19,686
2026-01-28	54.500	55.110	52.540	53.130	53.130	26,296
2026-01-27	55.240	56.350	54.540	54.860	54.860	16,152
2026-01-26	55.880	55.930	54.060	54.950	54.950	15,243
2026-01-23	55.320	55.320	55.320	55.320	55.320	14,269
2026-01-22	53.000	55.280	52.950	55.280	55.280	14,891
2026-01-21	52.200	53.270	51.830	53.270	53.270	14,164
2026-01-20	50.990	51.730	50.480	51.730	51.730	11,355
2026-01-19	51.780	51.900	50.580	50.680	50.680	10,669

← NewerPage 3 of 8 · 452 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.