CPFE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	49.870	50.670	49.500	50.150	50.150	18,409
2026-10-06	50.290	50.570	49.350	49.900	49.900	23,242
2026-10-05	49.000	52.290	48.990	50.050	50.050	44,722
2026-10-02	48.280	48.280	48.280	48.280	48.280	29,233
2026-10-01	45.890	46.740	45.480	46.390	46.390	24,739
2026-09-30	45.510	45.510	45.510	45.510	45.510	0
2026-09-28	44.380	44.390	43.500	43.900	43.900	42,596
2026-09-25	44.340	44.340	44.340	44.340	44.340	27,523
2026-09-24	45.420	45.480	44.500	44.590	44.590	27,710
2026-09-23	45.770	45.880	44.960	44.960	44.960	25,669
2026-09-22	45.290	46.080	44.840	45.980	45.980	20,382
2026-09-21	45.540	45.790	45.100	45.400	45.400	26,760
2026-09-18	45.400	45.400	45.400	45.400	45.400	25,357
2026-09-17	45.400	45.750	44.350	45.020	45.020	21,210
2026-09-16	44.820	45.550	44.630	45.150	45.150	19,206
2026-09-15	45.040	45.200	43.930	44.570	44.570	31,446
2026-09-14	45.550	45.690	44.260	44.660	44.660	41,520
2026-09-11	45.600	45.600	45.600	45.600	45.600	27,064
2026-09-10	46.070	46.500	45.510	46.350	46.350	21,575
2026-09-09	47.340	47.340	45.510	45.990	45.990	28,165
2026-09-08	47.420	47.900	45.910	47.600	47.600	28,079
2026-09-04	47.100	47.100	47.100	47.100	47.100	20,128
2026-09-03	46.530	47.700	46.450	46.790	46.790	21,910
2026-09-02	45.100	46.640	45.100	46.450	46.450	20,647
2026-09-01	44.990	45.830	44.310	44.940	44.940	23,043
2026-08-31	45.240	45.490	44.520	44.640	44.640	24,070
2026-08-28	44.840	44.840	44.840	44.840	44.840	18,619
2026-08-27	44.750	44.790	43.960	44.150	44.150	25,363
2026-08-26	44.420	45.100	44.260	44.590	44.590	21,279
2026-08-25	42.900	44.930	42.880	44.040	44.040	18,699
2026-08-24	42.090	43.210	41.800	42.870	42.870	23,925
2026-08-21	42.400	42.400	42.400	42.400	42.400	20,845
2026-08-20	42.160	42.960	41.990	42.350	42.350	20,376
2026-08-19	41.790	42.560	41.680	42.400	42.400	23,745
2026-08-18	41.180	41.520	40.960	41.320	41.320	29,915
2026-08-17	41.570	41.700	40.800	41.260	41.260	53,305
2026-08-14	41.370	41.370	41.370	41.370	41.370	113,426
2026-08-13	43.320	43.320	43.320	43.320	43.320	28,991
2026-08-12	43.250	43.250	43.250	43.250	43.250	27,277
2026-08-11	43.650	43.650	43.650	43.650	43.650	29,869
2026-08-10	44.860	44.900	44.000	44.420	44.420	26,875
2026-08-07	44.940	44.940	44.940	44.940	44.940	30,122
2026-08-06	46.070	46.300	45.540	45.710	45.710	15,561
2026-08-05	46.560	47.070	46.080	46.100	46.100	16,877
2026-08-04	46.360	47.060	46.150	46.260	46.260	16,377
2026-08-03	46.670	46.880	45.150	45.980	45.980	19,741
2026-07-31	46.200	46.200	46.200	46.200	46.200	13,018
2026-07-30	45.220	46.100	45.120	46.100	46.100	15,565
2026-07-29	46.000	46.000	44.700	44.910	44.910	19,101
2026-07-28	45.220	46.240	45.220	46.000	46.000	14,715
2026-07-27	45.450	46.000	44.440	44.780	44.780	21,298
2026-07-24	45.000	45.000	45.000	45.000	45.000	20,116
2026-07-23	46.610	46.750	46.030	46.260	46.260	11,990
2026-07-22	46.860	46.990	45.850	46.700	46.700	13,363
2026-07-21	46.320	46.770	46.000	46.650	46.650	11,744
2026-07-20	46.870	47.690	45.950	46.340	46.340	15,091
2026-07-17	46.900	46.900	46.900	46.900	46.900	12,060
2026-07-16	46.800	47.160	46.230	46.900	46.900	11,529
2026-07-15	47.500	47.500	46.700	46.820	46.820	13,432
2026-07-14	47.150	47.490	46.910	47.490	47.490	10,640

Page 1 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.