CPFE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	39.100	39.880	38.860	39.740	39.740	14,569
2025-04-25	39.080	39.080	39.080	39.080	39.080	13,668
2025-04-24	38.200	38.970	38.110	38.940	38.940	16,073
2025-04-23	38.300	38.300	37.350	37.860	37.860	18,388
2025-04-22	38.250	38.260	37.940	37.940	37.940	13,885
2025-04-17	38.300	38.300	38.300	38.300	38.300	9,972
2025-04-16	38.180	38.430	37.990	38.250	38.250	12,146
2025-04-15	38.160	38.420	37.740	38.180	38.180	11,342
2025-04-14	37.720	38.220	37.680	38.220	38.220	12,986
2025-04-11	37.800	37.800	37.800	37.800	37.800	16,896
2025-04-10	38.690	38.850	37.870	37.870	37.870	9,814
2025-04-09	38.660	39.340	38.200	38.790	38.790	15,637
2025-04-08	37.430	40.020	37.130	38.410	38.410	26,389
2025-04-07	37.500	38.110	37.210	37.580	37.580	18,649
2025-04-04	37.730	37.730	37.730	37.730	37.730	19,545
2025-04-03	38.200	38.200	38.200	38.200	38.200	12,525
2025-04-02	38.200	38.200	38.200	38.200	38.200	11,201
2025-04-01	38.210	38.210	38.210	38.210	38.210	16,103
2025-03-31	37.720	37.720	37.720	37.720	37.720	12,363
2025-03-28	37.820	37.820	37.820	37.820	37.820	10,781
2025-03-27	38.600	38.660	37.700	37.920	37.920	14,201
2025-03-26	38.770	38.770	38.290	38.390	38.390	13,457
2025-03-25	38.490	39.010	38.320	38.530	38.530	16,234
2025-03-24	38.080	38.450	37.710	38.450	38.450	12,650
2025-03-21	37.520	37.520	37.520	37.520	37.520	13,953
2025-03-20	38.000	38.070	37.610	37.880	37.880	12,983
2025-03-19	38.030	38.360	37.550	38.170	38.170	14,336
2025-03-18	37.860	38.000	37.100	38.000	38.000	14,309
2025-03-17	37.400	37.630	36.870	37.630	37.630	15,985
2025-03-14	37.670	37.670	37.670	37.670	37.670	15,595
2025-03-13	38.270	38.300	37.620	37.860	37.860	12,543
2025-03-12	38.920	39.110	38.240	38.320	38.320	17,417
2025-03-11	38.000	39.200	37.710	39.190	39.190	22,317
2025-03-10	37.590	38.440	37.220	37.850	37.850	22,111
2025-03-07	37.750	37.750	37.750	37.750	37.750	20,622
2025-03-06	35.400	37.190	35.310	37.140	37.140	33,894
2025-03-05	35.100	35.790	34.990	35.790	35.790	17,721
2025-02-28	35.100	35.100	35.100	35.100	35.100	18,036
2025-02-27	35.900	36.000	35.050	35.390	35.390	18,299
2025-02-26	35.420	36.050	35.400	35.920	35.920	16,633
2025-02-25	35.110	35.730	34.980	35.500	35.500	15,156
2025-02-24	35.390	35.500	34.960	35.010	35.010	13,241
2025-02-21	35.250	35.250	35.250	35.250	35.250	13,340
2025-02-20	34.920	35.220	34.700	35.220	35.220	14,931
2025-02-19	34.150	35.550	34.090	35.150	35.150	26,304
2025-02-18	34.330	34.600	33.850	34.150	34.150	13,046
2025-02-17	34.400	34.710	33.800	34.410	34.410	14,344
2025-02-14	34.540	34.540	34.540	34.540	34.540	14,556
2025-02-13	33.350	33.920	33.070	33.920	33.920	13,048
2025-02-12	33.900	34.250	33.250	33.430	33.430	21,065
2025-02-11	33.880	34.100	33.400	33.940	33.940	16,967
2025-02-10	34.150	34.790	33.760	33.760	33.760	14,375
2025-02-07	33.900	33.900	33.900	33.900	33.900	12,009
2025-02-06	34.300	34.390	33.900	33.900	33.900	13,064
2025-02-05	34.710	34.780	34.000	34.420	34.420	13,495
2025-02-04	34.740	34.890	34.360	34.850	34.850	14,762
2025-02-03	34.380	34.710	34.200	34.710	34.710	17,313
2025-01-31	34.500	34.500	34.500	34.500	34.500	13,524
2025-01-30	34.050	34.480	33.600	34.410	34.410	13,322
2025-01-29	33.900	34.170	33.510	33.760	33.760	10,269

← NewerPage 7 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.