Cemepe Investimentos S.A. (BVMF:MAPT3)
Brazil · Delayed Price · Currency is BRL 3.000
0.00 (0.00%)
At close: Jan 8, 2026
Cemepe Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 600 |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 100 |
| Jul 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.31% | 100 |
| May 26, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 100 |
| May 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 100 |
| May 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 100 |
| May 8, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | - | 600 |
| May 7, 2025 | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -4.98% | 300 |
| Apr 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -12.05% | 100 |
| Mar 20, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -6.41% | 500 |
| Mar 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.70% | 100 |
| Feb 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 14.08% | 100 |
| Jan 27, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -6.58% | 100 |
| Jan 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100 |
| Dec 11, 2024 | 3.80 | 4.07 | 3.80 | 3.80 | 3.80 | -11.63% | 500 |
| Dec 10, 2024 | 5.50 | 5.50 | 4.30 | 4.30 | 4.30 | 2.14% | 700 |
| Sep 9, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 400 |
| Aug 26, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 100 |
| Aug 22, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.47% | 100 |
| Aug 21, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 100 |
| Aug 20, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 200 |
| Aug 19, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.48% | 300 |
| Aug 16, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 200 |
| Aug 12, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% | 400 |
| Aug 9, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.67% | 200 |
| Aug 7, 2024 | 4.79 | 5.00 | 4.50 | 4.50 | 4.50 | 7.14% | 500 |
| Jul 31, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -8.70% | 200 |
| Jul 26, 2024 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 9.52% | 400 |
| Jul 25, 2024 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | -12.50% | 400 |
| Jul 16, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 14.01% | 100 |
| Jun 7, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | 100 |
| Jun 5, 2024 | 4.80 | 4.80 | 4.21 | 4.22 | 4.22 | -11.90% | 300 |
| Jun 4, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.21% | 100 |
| Jun 3, 2024 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 12.41% | 200 |
| May 23, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -12.86% | 100 |
| May 22, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | 1,000 |
| May 21, 2024 | 5.00 | 5.47 | 4.90 | 4.91 | 4.91 | -3.91% | 2,200 |
| May 17, 2024 | 5.49 | 5.49 | 5.11 | 5.11 | 5.11 | 2.20% | 200 |
| May 16, 2024 | 5.60 | 5.60 | 5.00 | 5.00 | 5.00 | -10.71% | 300 |
| May 13, 2024 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -3.28% | 200 |
| May 9, 2024 | 6.00 | 6.00 | 5.79 | 5.79 | 5.79 | -3.50% | 500 |
| May 8, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.17% | 900 |
| May 7, 2024 | 6.49 | 6.49 | 6.01 | 6.01 | 6.01 | -8.94% | 4,500 |
| May 6, 2024 | 7.00 | 7.08 | 6.60 | 6.60 | 6.60 | -10.69% | 2,700 |
| May 3, 2024 | 6.50 | 7.39 | 6.30 | 7.39 | 7.39 | 13.69% | 1,100 |
| May 2, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 400 |
| Apr 30, 2024 | 7.00 | 7.98 | 6.55 | 6.55 | 6.55 | -5.07% | 1,200 |
| Apr 29, 2024 | 5.51 | 8.10 | 5.51 | 6.90 | 6.90 | 15.00% | 3,300 |