Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
CPFE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 34.70 | -0.25 | -0.72% | 34.85 | 34.96 | 34.51 | 1,228,700 |
| Apr 24 2024 | 34.95 | 0.11 | 0.32% | 34.90 | 35.08 | 34.80 | 1,542,500 |
| Apr 23 2024 | 34.84 | -0.12 | -0.34% | 34.96 | 35.14 | 34.58 | 1,322,000 |
| Apr 22 2024 | 34.96 | 0.04 | 0.11% | 35.04 | 35.09 | 34.55 | 1,876,200 |
| Apr 19 2024 | 34.92 | 0.14 | 0.40% | 34.66 | 35.10 | 34.62 | 4,403,000 |
| Apr 18 2024 | 34.78 | -0.27 | -0.77% | 35.17 | 35.36 | 34.57 | 2,139,100 |
| Apr 17 2024 | 35.05 | 0.21 | 0.60% | 35.00 | 35.19 | 34.83 | 1,786,400 |
| Apr 16 2024 | 34.84 | -0.25 | -0.71% | 34.91 | 35.11 | 34.52 | 2,045,000 |
| Apr 15 2024 | 35.09 | -0.13 | -0.37% | 35.12 | 35.25 | 34.79 | 2,340,200 |
| Apr 12 2024 | 35.22 | -0.07 | -0.20% | 35.29 | 35.32 | 35.05 | 965,700 |
| Apr 11 2024 | 35.29 | -0.36 | -1.01% | 35.64 | 35.64 | 35.09 | 1,856,000 |
| Apr 10 2024 | 35.65 | -0.65 | -1.79% | 36.49 | 36.50 | 35.55 | 2,089,600 |
| Apr 09 2024 | 36.30 | 0.80 | 2.25% | 35.65 | 36.42 | 35.56 | 2,241,400 |
| Apr 08 2024 | 35.50 | 0.54 | 1.54% | 34.96 | 35.62 | 34.77 | 2,195,600 |
| Apr 05 2024 | 34.96 | -0.41 | -1.16% | 35.65 | 35.65 | 34.72 | 2,446,400 |
| Apr 04 2024 | 35.37 | -0.51 | -1.42% | 36.00 | 36.00 | 35.29 | 2,699,000 |
| Apr 03 2024 | 35.88 | 0.93 | 2.66% | 35.03 | 35.88 | 34.91 | 2,336,500 |
| Apr 02 2024 | 34.95 | 0.31 | 0.89% | 34.70 | 35.07 | 34.34 | 1,665,300 |
| Apr 01 2024 | 34.64 | -0.17 | -0.49% | 34.90 | 34.99 | 34.21 | 1,512,600 |
| Mar 28 2024 | 34.81 | -0.39 | -1.11% | 35.15 | 35.24 | 34.64 | 2,672,200 |
| Mar 27 2024 | 35.20 | -0.10 | -0.28% | 35.20 | 35.35 | 34.85 | 2,002,400 |
| Mar 26 2024 | 35.30 | 0.39 | 1.12% | 34.94 | 35.35 | 34.77 | 2,529,000 |
| Mar 25 2024 | 34.91 | 0.24 | 0.69% | 34.85 | 35.40 | 34.63 | 2,647,700 |
| Mar 22 2024 | 34.67 | 0.12 | 0.35% | 35.06 | 35.06 | 34.25 | 1,941,800 |
| Mar 21 2024 | 34.55 | 0.17 | 0.49% | 34.10 | 34.60 | 34.10 | 1,434,400 |
| Mar 20 2024 | 34.38 | 0.63 | 1.87% | 33.97 | 34.38 | 33.75 | 2,516,500 |
| Mar 19 2024 | 33.75 | -0.05 | -0.15% | 33.80 | 34.00 | 33.66 | 2,409,500 |
| Mar 18 2024 | 33.80 | 0.28 | 0.84% | 33.46 | 33.96 | 33.31 | 1,881,500 |
| Mar 15 2024 | 33.52 | -0.13 | -0.39% | 33.63 | 33.76 | 33.29 | 5,670,100 |
| Mar 14 2024 | 33.65 | -0.10 | -0.30% | 33.70 | 33.83 | 33.49 | 1,350,000 |
| Mar 13 2024 | 33.75 | -0.34 | -1.00% | 34.00 | 34.17 | 33.44 | 1,592,100 |
| Mar 12 2024 | 34.09 | -0.66 | -1.90% | 34.74 | 34.74 | 34.00 | 1,712,600 |
| Mar 11 2024 | 34.75 | 0.56 | 1.64% | 34.19 | 34.96 | 34.19 | 2,751,300 |
| Mar 08 2024 | 34.19 | -0.22 | -0.64% | 34.41 | 34.67 | 34.00 | 3,489,200 |
| Mar 07 2024 | 34.41 | 0.01 | 0.03% | 34.40 | 34.57 | 34.26 | 2,406,700 |
| Mar 06 2024 | 34.40 | -0.23 | -0.66% | 34.65 | 35.28 | 34.40 | 2,819,300 |
| Mar 05 2024 | 34.63 | -0.27 | -0.77% | 34.85 | 35.15 | 34.60 | 1,823,300 |
| Mar 04 2024 | 34.90 | -0.50 | -1.41% | 35.39 | 35.50 | 34.90 | 1,510,100 |
| Mar 01 2024 | 35.40 | 0.01 | 0.03% | 35.41 | 35.79 | 35.37 | 1,151,700 |
| Feb 29 2024 | 35.39 | 0.14 | 0.40% | 35.14 | 35.57 | 35.09 | 2,309,400 |
| Feb 28 2024 | 35.25 | -0.02 | -0.06% | 35.15 | 35.53 | 34.56 | 2,147,900 |
| Feb 27 2024 | 35.27 | -0.10 | -0.28% | 35.51 | 35.88 | 35.27 | 3,112,200 |
| Feb 26 2024 | 35.37 | -0.49 | -1.37% | 36.00 | 36.66 | 35.37 | 2,525,100 |
| Feb 23 2024 | 35.86 | 0.26 | 0.73% | 35.87 | 36.18 | 35.43 | 2,263,200 |
| Feb 22 2024 | 35.60 | 0.00 | 0.00% | 35.70 | 35.86 | 35.21 | 1,963,900 |
| Feb 21 2024 | 35.60 | -0.67 | -1.85% | 36.34 | 36.54 | 35.38 | 1,740,700 |
| Feb 20 2024 | 36.27 | 0.41 | 1.14% | 35.75 | 36.35 | 35.51 | 2,126,200 |
| Feb 19 2024 | 35.86 | 0.00 | 0.00% | 35.86 | 36.16 | 35.79 | 572,100 |
| Feb 16 2024 | 35.86 | -0.22 | -0.61% | 36.16 | 36.45 | 35.86 | 962,200 |
| Feb 15 2024 | 36.08 | 0.52 | 1.46% | 35.88 | 36.31 | 35.77 | 3,367,200 |
| Feb 14 2024 | 35.56 | -0.30 | -0.84% | 35.75 | 35.80 | 35.30 | 1,865,700 |
| Feb 09 2024 | 35.86 | 0.15 | 0.42% | 35.71 | 35.92 | 35.31 | 1,267,100 |
| Feb 08 2024 | 35.71 | -0.76 | -2.08% | 36.46 | 36.50 | 35.61 | 1,906,600 |
| Feb 07 2024 | 36.47 | 0.00 | 0.00% | 36.54 | 36.90 | 36.41 | 1,554,500 |
| Feb 06 2024 | 36.47 | 0.56 | 1.56% | 35.92 | 36.72 | 35.92 | 1,141,300 |
| Feb 05 2024 | 35.91 | 0.28 | 0.79% | 35.63 | 36.11 | 35.57 | 1,119,800 |
| Feb 02 2024 | 35.63 | -0.82 | -2.25% | 36.37 | 36.46 | 35.02 | 4,639,400 |
| Feb 01 2024 | 36.45 | 0.19 | 0.52% | 36.47 | 36.60 | 35.89 | 1,669,500 |
| Jan 31 2024 | 36.26 | 0.43 | 1.20% | 35.86 | 36.73 | 35.86 | 2,466,400 |
| Jan 30 2024 | 35.83 | -0.77 | -2.10% | 36.60 | 36.84 | 35.54 | 2,835,900 |
| Jan 29 2024 | 36.60 | -0.50 | -1.35% | 37.13 | 37.25 | 36.27 | 2,608,100 |
