CPFE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	33.800	34.200	33.510	34.200	34.200	12,634
2025-01-27	32.960	33.800	32.920	33.800	33.800	13,346
2025-01-24	32.800	32.800	32.800	32.800	32.800	12,925
2025-01-23	33.050	33.710	32.650	33.250	33.250	17,186
2025-01-22	33.270	33.500	32.830	33.190	33.190	12,071
2025-01-21	33.270	33.560	32.600	32.950	32.950	16,249
2025-01-20	33.170	33.490	32.700	33.490	33.490	13,370
2025-01-17	33.320	33.320	33.320	33.320	33.320	15,570
2025-01-16	32.710	32.920	32.450	32.920	32.920	12,878
2025-01-15	32.530	32.920	32.310	32.920	32.920	14,191
2025-01-14	32.150	32.470	31.750	32.200	32.200	14,953
2025-01-13	31.830	32.240	31.580	32.090	32.090	16,936
2025-01-10	31.740	31.740	31.740	31.740	31.740	21,696
2025-01-09	31.690	32.200	31.570	32.200	32.200	13,944
2025-01-08	31.970	31.970	31.550	31.570	31.570	17,796
2025-01-07	31.720	31.850	31.280	31.660	31.660	20,435
2025-01-06	31.220	31.760	31.000	31.400	31.400	16,534
2025-01-03	30.910	30.910	30.910	30.910	30.910	22,293
2025-01-02	31.600	31.990	31.060	31.500	31.500	23,174
2024-12-30	31.700	31.700	31.700	31.700	31.700	15,296
2024-12-27	31.630	31.630	31.630	31.630	31.630	14,680
2024-12-26	31.390	31.590	31.210	31.540	31.540	20,218
2024-12-23	31.410	31.410	31.410	31.410	31.410	31,282
2024-12-20	32.580	32.580	32.580	32.580	32.580	14,913
2024-12-19	31.700	32.220	31.550	32.140	32.140	16,703
2024-12-18	32.170	32.260	31.560	31.560	31.560	20,360
2024-12-17	31.910	32.510	31.560	32.270	32.270	15,502
2024-12-16	32.060	32.160	31.560	31.560	31.560	19,869
2024-12-13	31.910	31.910	31.910	31.910	31.910	15,209
2024-12-12	32.800	32.850	31.780	32.150	32.150	23,783
2024-12-11	32.250	32.900	31.960	32.470	32.470	16,303
2024-12-10	32.330	32.330	32.330	32.330	32.330	0

← NewerPage 8 of 8 · 452 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.