Cemepe Investimentos S.A. (BVMF:MAPT4)
Brazil · Delayed Price · Currency is BRL 4.050
+0.300 (8.00%)
Sep 16, 2025, 3:36 PM GMT-3
Cemepe Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 8.00% | 500 |
| Sep 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 17.19% | 200 |
| Sep 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 400 |
| Sep 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |
| Aug 27, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 2,300 |
| Aug 26, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 100 |
| Aug 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 22, 2025 | 3.14 | 3.30 | 3.10 | 3.30 | 3.30 | 5.10% | 300 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 400 |
| Aug 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 14, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 13, 2025 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -10.29% | 500 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 11, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -2.78% | 200 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 5, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 100 |
| Aug 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 31, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,000 |
| Jul 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 18, 2025 | 4.01 | 4.01 | 3.80 | 3.80 | 3.80 | -6.17% | 300 |
| Jul 17, 2025 | 4.28 | 4.28 | 4.05 | 4.05 | 4.05 | -8.78% | 600 |
| Jul 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 15, 2025 | 4.21 | 4.44 | 4.15 | 4.44 | 4.44 | 4.47% | 400 |
| Jul 14, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -13.97% | 800 |
| Jul 11, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 10, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 9, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |