CPFE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.270	38.270	38.270	38.270	38.270	19,084
2025-07-24	38.400	38.500	37.990	38.110	38.110	10,207
2025-07-23	37.110	38.580	37.050	38.530	38.530	10,230
2025-07-22	38.540	38.550	37.110	37.110	37.110	14,980
2025-07-21	38.200	38.750	38.140	38.140	38.140	12,620
2025-07-18	38.050	38.050	38.050	38.050	38.050	11,056
2025-07-17	38.220	38.430	37.920	38.350	38.350	11,140
2025-07-16	37.810	38.370	37.710	38.240	38.240	12,163
2025-07-15	37.920	38.110	37.410	37.890	37.890	12,861
2025-07-14	38.000	38.400	37.570	37.570	37.570	16,345
2025-07-11	37.950	37.950	37.950	37.950	37.950	14,584
2025-07-10	38.240	38.690	38.010	38.570	38.570	15,140
2025-07-09	39.950	39.950	38.600	38.900	38.900	17,656
2025-07-08	40.810	40.810	39.530	39.950	39.950	15,935
2025-07-07	41.140	41.140	40.300	40.570	40.570	14,167
2025-07-04	41.120	41.120	41.120	41.120	41.120	8,997
2025-07-03	40.150	41.300	40.150	41.000	41.000	12,223
2025-07-02	41.150	41.290	40.010	40.470	40.470	12,715
2025-07-01	40.840	41.010	40.620	40.900	40.900	13,146
2025-06-30	40.330	41.050	40.020	40.840	40.840	12,785
2025-06-27	40.140	40.140	40.140	40.140	40.140	10,188
2025-06-26	40.000	40.400	39.980	40.400	40.400	10,675
2025-06-25	40.460	40.460	39.800	39.970	39.970	13,221
2025-06-24	39.900	40.620	39.900	40.480	40.480	11,132
2025-06-23	40.010	40.320	39.950	40.200	40.200	10,283
2025-06-20	40.000	40.000	40.000	40.000	40.000	12,536
2025-06-18	40.360	40.360	40.360	40.360	40.360	9,365
2025-06-17	40.750	41.350	40.530	40.830	40.830	11,035
2025-06-16	40.510	40.760	40.430	40.640	40.640	11,526
2025-06-13	40.490	40.490	40.490	40.490	40.490	9,979
2025-06-12	40.300	40.450	39.960	40.390	40.390	8,810
2025-06-11	40.290	40.340	39.870	40.020	40.020	9,127
2025-06-10	40.380	40.790	40.110	40.180	40.180	9,803
2025-06-09	40.490	40.700	39.750	40.050	40.050	12,719
2025-06-06	40.950	40.950	40.950	40.950	40.950	10,757
2025-06-05	41.100	41.100	40.070	40.460	40.460	11,504
2025-06-04	41.180	41.470	40.610	40.970	40.970	12,056
2025-06-03	40.710	41.320	40.710	41.300	41.300	12,140
2025-06-02	40.680	41.220	40.480	40.960	40.960	15,444
2025-05-30	40.580	40.580	40.580	40.580	40.580	12,397
2025-05-29	40.900	41.200	40.660	41.200	41.200	10,275
2025-05-28	41.230	41.280	40.780	40.780	40.780	8,741
2025-05-27	41.360	41.360	41.360	41.360	41.360	10,492
2025-05-26	40.760	40.760	40.760	40.760	40.760	8,768
2025-05-23	40.600	40.600	40.600	40.600	40.600	11,710
2025-05-22	40.050	40.500	39.830	40.250	40.250	10,855
2025-05-21	40.780	40.920	39.870	39.880	39.880	12,033
2025-05-20	40.000	41.000	39.960	41.000	41.000	12,736
2025-05-19	40.180	40.180	40.180	40.180	40.180	13,203
2025-05-16	39.950	39.950	39.950	39.950	39.950	14,163
2025-05-15	39.800	39.800	39.800	39.800	39.800	14,315
2025-05-14	38.150	38.150	38.150	38.150	38.150	11,772
2025-05-13	37.590	38.290	37.460	38.290	38.290	12,902
2025-05-12	38.100	38.350	36.830	37.610	37.610	19,279
2025-05-09	38.300	38.300	38.300	38.300	38.300	0
2025-05-06	37.890	38.200	37.760	38.100	38.100	10,871
2025-05-05	38.050	38.330	37.620	37.900	37.900	14,575
2025-05-02	38.350	38.350	38.350	38.350	38.350	15,575
2025-04-30	38.130	38.130	38.130	38.130	38.130	21,043
2025-04-29	39.340	39.340	39.340	39.340	39.340	19,189

← NewerPage 6 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.