Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CPFE3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2024 | 33.00 | 0.04 | 0.12% | 32.84 | 33.21 | 32.71 | 16,333 |
| Aug 06 2024 | 32.96 | 0.44 | 1.35% | 32.47 | 33.15 | 32.36 | 18,252 |
| Aug 05 2024 | 32.52 | -0.66 | -1.99% | 32.84 | 33.00 | 32.32 | 28,667 |
| Aug 02 2024 | 33.18 | 0.40 | 1.22% | 32.99 | 33.27 | 32.90 | 17,187 |
| Aug 01 2024 | 32.78 | 0.12 | 0.37% | 32.48 | 32.99 | 32.46 | 23,899 |
| Jul 31 2024 | 32.66 | -0.42 | -1.27% | 32.79 | 33.10 | 32.43 | 22,143 |
| Jul 30 2024 | 33.08 | 0.08 | 0.24% | 32.88 | 33.08 | 32.77 | 16,950 |
| Jul 29 2024 | 33.00 | 0.20 | 0.61% | 32.81 | 33.10 | 32.66 | 15,888 |
| Jul 26 2024 | 32.80 | 0.29 | 0.89% | 32.42 | 33.15 | 32.32 | 17,785 |
| Jul 25 2024 | 32.51 | -0.54 | -1.63% | 33.05 | 33.06 | 32.36 | 26,893 |
| Jul 24 2024 | 33.05 | 0.34 | 1.04% | 32.77 | 33.28 | 32.53 | 18,355 |
| Jul 23 2024 | 32.71 | -0.32 | -0.97% | 33.10 | 33.22 | 32.69 | 25,921 |
| Jul 22 2024 | 33.03 | 0.00 | 0.00% | 33.00 | 33.24 | 32.79 | 18,575 |
| Jul 19 2024 | 33.03 | -0.37 | -1.11% | 33.47 | 33.51 | 32.69 | 28,553 |
| Jul 18 2024 | 33.40 | -0.29 | -0.86% | 33.76 | 33.79 | 33.21 | 19,935 |
| Jul 17 2024 | 33.69 | 0.29 | 0.87% | 33.51 | 33.85 | 33.44 | 16,519 |
| Jul 16 2024 | 33.40 | 0.14 | 0.42% | 33.27 | 33.65 | 33.17 | 19,249 |
| Jul 15 2024 | 33.26 | -0.53 | -1.57% | 33.83 | 33.85 | 33.19 | 27,237 |
| Jul 12 2024 | 33.79 | 0.04 | 0.12% | 33.82 | 33.98 | 33.60 | 18,952 |
| Jul 11 2024 | 33.75 | 0.00 | 0.00% | 33.53 | 33.83 | 33.37 | 14,482 |
| Jul 10 2024 | 33.75 | 0.15 | 0.45% | 33.44 | 33.75 | 33.39 | 17,951 |
| Jul 09 2024 | 33.60 | 0.10 | 0.30% | 33.57 | 33.76 | 33.30 | 14,035 |
| Jul 08 2024 | 33.50 | 0.36 | 1.09% | 33.28 | 33.70 | 32.93 | 23,610 |
| Jul 05 2024 | 33.14 | -0.41 | -1.22% | 33.57 | 33.80 | 32.97 | 20,249 |
| Jul 04 2024 | 33.55 | 0.37 | 1.12% | 33.25 | 33.57 | 33.17 | 17,509 |
| Jul 03 2024 | 33.18 | 0.55 | 1.69% | 32.75 | 33.30 | 32.70 | 18,865 |
| Jul 02 2024 | 32.63 | -0.18 | -0.55% | 32.88 | 32.94 | 32.51 | 23,948 |
| Jul 01 2024 | 32.81 | -0.36 | -1.09% | 32.90 | 33.30 | 32.48 | 26,150 |
| Jun 28 2024 | 33.17 | -0.20 | -0.60% | 33.35 | 33.37 | 32.66 | 28,956 |
| Jun 27 2024 | 33.37 | 0.85 | 2.61% | 32.59 | 33.37 | 32.46 | 18,408 |
| Jun 26 2024 | 32.52 | -0.10 | -0.31% | 32.68 | 32.80 | 32.15 | 21,610 |
| Jun 25 2024 | 32.62 | -0.20 | -0.61% | 32.83 | 32.90 | 32.50 | 19,218 |
| Jun 24 2024 | 32.82 | 0.21 | 0.64% | 32.67 | 32.90 | 32.50 | 18,799 |
| Jun 21 2024 | 32.61 | 0.11 | 0.34% | 32.65 | 32.69 | 32.38 | 21,286 |
| Jun 20 2024 | 32.50 | 0.07 | 0.22% | 32.50 | 32.80 | 32.37 | 18,531 |
| Jun 19 2024 | 32.43 | 0.13 | 0.40% | 32.30 | 32.72 | 32.07 | 18,311 |
| Jun 18 2024 | 32.30 | -0.10 | -0.31% | 32.40 | 32.46 | 32.10 | 21,305 |
| Jun 17 2024 | 32.40 | -0.32 | -0.98% | 32.71 | 32.73 | 32.26 | 20,893 |
| Jun 14 2024 | 32.72 | 0.11 | 0.34% | 32.61 | 32.87 | 32.12 | 25,763 |
| Jun 13 2024 | 32.61 | -0.13 | -0.40% | 32.66 | 32.89 | 32.51 | 17,825 |
| Jun 12 2024 | 32.74 | -0.32 | -0.97% | 33.06 | 33.24 | 32.47 | 25,591 |
| Jun 11 2024 | 33.06 | -0.04 | -0.12% | 32.86 | 33.26 | 32.85 | 19,913 |
| Jun 10 2024 | 33.10 | -0.22 | -0.66% | 33.36 | 33.36 | 32.65 | 27,483 |
| Jun 07 2024 | 33.32 | -0.84 | -2.46% | 34.23 | 34.25 | 33.26 | 24,232 |
| Jun 06 2024 | 34.16 | 0.04 | 0.12% | 34.30 | 34.58 | 34.13 | 20,723 |
| Jun 05 2024 | 34.12 | -0.45 | -1.30% | 34.65 | 34.87 | 34.00 | 18,039 |
| Jun 04 2024 | 34.57 | 0.13 | 0.38% | 34.40 | 34.72 | 34.20 | 15,156 |
| Jun 03 2024 | 34.44 | 0.34 | 1.00% | 33.99 | 34.64 | 33.67 | 23,374 |
| May 31 2024 | 34.10 | 0.11 | 0.32% | 34.06 | 34.11 | 33.40 | 21,555 |
| May 29 2024 | 33.99 | -0.64 | -1.85% | 34.60 | 34.70 | 33.94 | 16,775 |
| May 28 2024 | 34.63 | -0.23 | -0.66% | 34.86 | 35.19 | 34.42 | 16,495 |
| May 27 2024 | 34.86 | -0.20 | -0.57% | 34.96 | 35.12 | 34.75 | 14,435 |
| May 24 2024 | 35.06 | 0.42 | 1.21% | 34.84 | 35.20 | 34.55 | 14,023 |
| May 23 2024 | 34.64 | -0.25 | -0.72% | 34.74 | 34.83 | 34.46 | 14,716 |
| May 22 2024 | 34.89 | -0.06 | -0.17% | 34.72 | 35.03 | 34.32 | 22,085 |
| May 21 2024 | 34.95 | 0.81 | 2.37% | 34.17 | 34.97 | 33.98 | 21,919 |
| May 20 2024 | 34.14 | -0.30 | -0.87% | 34.38 | 34.50 | 34.01 | 19,801 |
| May 17 2024 | 34.44 | 0.23 | 0.67% | 34.10 | 34.45 | 33.68 | 16,011 |
| May 16 2024 | 34.21 | 0.10 | 0.29% | 34.16 | 34.35 | 33.94 | 15,563 |
| May 15 2024 | 34.11 | 0.07 | 0.21% | 34.10 | 34.29 | 33.73 | 19,907 |
| May 14 2024 | 34.04 | 1.10 | 3.34% | 33.13 | 34.15 | 33.04 | 18,401 |
| May 13 2024 | 32.94 | 0.42 | 1.29% | 32.59 | 33.15 | 32.51 | 18,675 |
| May 10 2024 | 32.52 | -0.18 | -0.55% | 32.78 | 33.06 | 32.26 | 23,289 |
