CPFE3.SACPFE3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $52.12 | $52.44 | $51.52 | $51.86 | 1.52M |
| 1/14/2026 | $51.40 | $52.55 | $51.28 | $51.96 | 2.34M |
| 1/13/2026 | $53.82 | $53.95 | $51.95 | $52.24 | 1.81M |
| 1/12/2026 | $53.52 | $54.83 | $53.45 | $54.00 | 1.76M |
| 1/9/2026 | $54.03 | $54.94 | $52.95 | $53.54 | 1.67M |
| 1/8/2026 | $52.81 | $54.46 | $52.81 | $54.03 | 1.86M |
| 1/7/2026 | $53.29 | $53.56 | $52.34 | $52.38 | 1.20M |
| 1/6/2026 | $53.91 | $54.75 | $53.05 | $53.30 | 1.54M |
| 1/5/2026 | $53.61 | $53.92 | $53.25 | $53.65 | 1.37M |
| 1/2/2026 | $53.79 | $54.18 | $53.19 | $53.76 | 985,000 |
| 12/30/2025 | $53.79 | $53.91 | $53.13 | $53.29 | 767,800 |
| 12/29/2025 | $52.97 | $53.44 | $52.72 | $53.11 | 1.20M |
| 12/26/2025 | $51.49 | $53.88 | $51.18 | $53.23 | 1.32M |
| 12/23/2025 | $50.68 | $51.63 | $50.24 | $51.49 | 976,300 |
| 12/22/2025 | $51.13 | $51.29 | $49.72 | $50.19 | 2.69M |
| 12/19/2025 | $50.61 | $51.34 | $50.49 | $51.11 | 3.05M |
| 12/18/2025 | $50.47 | $51.12 | $50.16 | $50.61 | 2.44M |
| 12/17/2025 | $50.88 | $52.92 | $50.32 | $50.47 | 3.92M |
| 12/16/2025 | $51.39 | $51.97 | $50.97 | $50.97 | 3.75M |
| 12/15/2025 | $50.24 | $51.82 | $50.06 | $51.60 | 2.66M |
| 12/12/2025 | $48.60 | $50.23 | $48.60 | $50.13 | 2.19M |
| 12/11/2025 | $48.80 | $49.20 | $48.35 | $48.85 | 2.22M |
| 12/10/2025 | $49.12 | $49.27 | $48.15 | $48.80 | 2.89M |
| 12/9/2025 | $48.55 | $49.27 | $47.95 | $48.99 | 1.51M |
| 12/8/2025 | $49.14 | $49.34 | $48.59 | $48.70 | 2.04M |
| 12/5/2025 | $50.15 | $50.90 | $48.38 | $48.55 | 3.51M |
| 12/4/2025 | $49.65 | $50.54 | $49.56 | $50.25 | 2.19M |
| 12/3/2025 | $49.76 | $49.87 | $49.36 | $49.59 | 2.42M |
| 12/2/2025 | $48.74 | $49.85 | $48.72 | $49.73 | 3.21M |
| 12/1/2025 | $48.87 | $48.87 | $48.20 | $48.60 | 1.26M |
| 11/28/2025 | $49.05 | $49.13 | $48.31 | $48.77 | 1.85M |
| 11/27/2025 | $49.04 | $49.29 | $48.89 | $49.26 | 610,000 |
| 11/26/2025 | $48.20 | $49.15 | $48.01 | $49.04 | 1.80M |
| 11/25/2025 | $47.96 | $48.30 | $47.44 | $48.20 | 2.19M |
| 11/24/2025 | $47.73 | $48.28 | $47.49 | $48.11 | 2.71M |
| 11/21/2025 | $47.99 | $48.18 | $47.39 | $47.69 | 1.15M |
| 11/19/2025 | $47.16 | $48.04 | $46.69 | $47.77 | 2.88M |
| 11/18/2025 | $46.29 | $47.58 | $46.13 | $47.34 | 2.11M |
| 11/17/2025 | $46.10 | $46.59 | $45.94 | $46.59 | 1.74M |
| 11/14/2025 | $45.07 | $46.24 | $44.90 | $46.10 | 7.29M |
| 11/13/2025 | $45.29 | $46.00 | $44.91 | $45.00 | 8.21M |
| 11/12/2025 | $44.76 | $45.70 | $44.59 | $45.51 | 3.51M |
| 11/11/2025 | $43.97 | $44.82 | $43.70 | $44.65 | 2.53M |
| 11/10/2025 | $43.12 | $43.70 | $42.73 | $43.60 | 1.49M |
| 11/7/2025 | $42.64 | $43.24 | $42.23 | $42.84 | 2.28M |
| 11/6/2025 | $42.91 | $43.05 | $42.45 | $42.57 | 1.11M |
| 11/5/2025 | $43.04 | $43.21 | $42.67 | $42.84 | 1.67M |
| 11/4/2025 | $42.70 | $43.33 | $42.46 | $43.08 | 1.68M |
| 11/3/2025 | $42.04 | $42.70 | $41.81 | $42.70 | 2.96M |
| 10/31/2025 | $41.74 | $41.85 | $40.83 | $41.60 | 1.93M |
| 10/30/2025 | $41.59 | $41.78 | $41.22 | $41.68 | 1.43M |
| 10/29/2025 | $41.65 | $41.92 | $41.28 | $41.58 | 958,300 |
| 10/28/2025 | $41.46 | $41.78 | $41.23 | $41.50 | 1.52M |
| 10/27/2025 | $41.20 | $41.71 | $40.89 | $41.39 | 1.40M |
| 10/24/2025 | $40.80 | $41.15 | $40.56 | $40.80 | 837,000 |
| 10/23/2025 | $40.78 | $41.00 | $40.54 | $40.70 | 1.03M |
| 10/22/2025 | $40.36 | $40.82 | $40.32 | $40.65 | 1.81M |
| 10/21/2025 | $40.18 | $40.31 | $39.79 | $40.13 | 1.16M |
| 10/20/2025 | $39.49 | $40.35 | $39.49 | $40.09 | 1.06M |