Cemepe Investimentos S.A. (BVMF:MAPT4)
Brazil · Delayed Price · Currency is BRL 3.870
+0.370 (10.57%)
At close: Jan 28, 2026
Cemepe Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.87 | 3.87 | 3.50 | 3.87 | 3.87 | 10.57% | 1,500 |
| Jan 27, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -10.03% | 200 |
| Jan 23, 2026 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 17.88% | 200 |
| Jan 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | 100 |
| Jan 14, 2026 | 3.21 | 3.50 | 3.21 | 3.50 | 3.50 | - | 400 |
| Dec 19, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.28% | 100 |
| Dec 18, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 200 |
| Dec 3, 2025 | 3.26 | 3.26 | 3.01 | 3.01 | 3.01 | -7.67% | 200 |
| Dec 2, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -16.41% | 500 |
| Nov 13, 2025 | 2.61 | 4.10 | 2.61 | 3.90 | 3.90 | 49.43% | 2,000 |
| Nov 12, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -2.25% | 400 |
| Nov 11, 2025 | 2.80 | 2.80 | 2.65 | 2.67 | 2.67 | -11.00% | 1,600 |
| Nov 10, 2025 | 3.55 | 3.55 | 3.00 | 3.00 | 3.00 | -16.20% | 1,100 |
| Nov 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -11.60% | 100 |
| Oct 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 100 |
| 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 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 400 |
| 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 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 | - | 200 |
| Aug 13, 2025 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -10.29% | 500 |
| Aug 11, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | -2.78% | 200 |