CPFE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	51.400	51.400	51.400	51.400	51.400	14,565
2026-01-15	51.990	52.430	51.540	51.550	51.550	12,852
2026-01-14	52.240	52.580	51.300	51.900	51.900	13,267
2026-01-13	53.810	54.000	51.990	52.350	52.350	15,699
2026-01-12	53.800	54.840	53.470	54.180	54.180	14,189
2026-01-09	53.330	53.330	53.330	53.330	53.330	13,811
2026-01-08	52.390	54.460	52.390	54.220	54.220	13,091
2026-01-07	53.070	53.550	52.580	52.720	52.720	12,181
2026-01-06	53.640	54.720	53.190	53.450	53.450	13,125
2026-01-05	53.750	53.960	53.270	53.800	53.800	15,000
2026-01-02	54.190	54.190	54.190	54.190	54.190	14,434
2025-12-30	53.600	53.600	53.600	53.600	53.600	9,669
2025-12-29	52.990	53.440	52.500	53.250	53.250	10,394
2025-12-26	54.500	54.500	54.500	54.500	54.500	12,221
2025-12-23	51.380	51.380	51.380	51.380	51.380	10,727
2025-12-22	51.200	51.400	49.690	50.600	50.600	12,502
2025-12-19	50.690	50.690	50.690	50.690	50.690	11,116
2025-12-18	50.830	51.120	50.200	50.360	50.360	12,077
2025-12-17	51.440	52.900	50.320	50.570	50.570	12,613
2025-12-16	51.600	51.970	50.930	50.930	50.930	13,733
2025-12-15	50.240	51.700	50.030	51.530	51.530	15,735
2025-12-12	50.150	50.150	50.150	50.150	50.150	11,210
2025-12-11	48.750	49.190	48.320	48.550	48.550	10,537
2025-12-10	49.480	49.500	48.160	49.150	49.150	13,120
2025-12-09	48.870	49.330	47.940	48.840	48.840	12,127
2025-12-08	49.080	49.450	48.610	48.880	48.880	13,694
2025-12-05	48.800	48.800	48.800	48.800	48.800	18,300
2025-12-04	49.500	50.520	49.500	50.310	50.310	14,405
2025-12-03	49.950	49.950	49.350	49.360	49.360	17,024
2025-12-02	48.620	50.000	48.600	50.000	50.000	14,134
2025-12-01	48.930	48.990	48.200	48.880	48.880	15,394
2025-11-28	48.780	48.780	48.780	48.780	48.780	10,835
2025-11-27	49.050	49.300	48.890	49.270	49.270	9,874
2025-11-26	48.400	49.300	48.040	49.300	49.300	12,973
2025-11-25	47.760	48.270	47.430	48.060	48.060	13,101
2025-11-24	47.800	48.440	47.500	48.440	48.440	13,926
2025-11-21	47.650	47.650	47.650	47.650	47.650	11,489
2025-11-19	48.200	48.200	48.200	48.200	48.200	16,829
2025-11-18	46.510	47.630	46.240	47.390	47.390	13,225
2025-11-17	46.100	46.500	45.940	46.500	46.500	13,501
2025-11-14	46.250	46.250	46.250	46.250	46.250	14,947
2025-11-13	45.600	45.990	44.930	44.990	44.990	14,058
2025-11-12	44.850	45.690	44.610	45.680	45.680	15,503
2025-11-11	43.650	44.850	43.650	44.850	44.850	17,384
2025-11-10	43.180	43.760	42.750	43.500	43.500	12,652
2025-11-07	43.000	43.000	43.000	43.000	43.000	12,807
2025-11-06	42.850	43.050	42.460	42.700	42.700	14,124
2025-11-05	43.080	43.200	42.690	42.760	42.760	12,973
2025-11-04	42.510	43.320	42.460	43.240	43.240	16,385
2025-11-03	41.500	42.650	41.260	42.300	42.300	18,203
2025-10-31	41.500	41.500	41.500	41.500	41.500	11,195
2025-10-30	41.530	41.790	41.230	41.500	41.500	8,393
2025-10-29	41.500	41.900	41.320	41.520	41.520	9,994
2025-10-28	41.440	41.740	41.250	41.740	41.740	10,356
2025-10-27	41.020	41.700	40.900	41.440	41.440	13,007
2025-10-24	40.990	40.990	40.990	40.990	40.990	8,421
2025-10-23	40.640	40.980	40.550	40.800	40.800	10,294
2025-10-22	40.240	40.830	40.150	40.750	40.750	11,331
2025-10-21	40.240	40.330	39.820	40.330	40.330	9,088
2025-10-20	39.590	40.360	39.480	40.340	40.340	12,336

← NewerPage 4 of 4 · 240 trading days

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.