Cemepe Investimentos S.A. (BVMF:MAPT4)
Brazil · Delayed Price · Currency is BRL 3.010
-0.250 (-7.67%)
Dec 3, 2025, 4:07 PM GMT-3
Cemepe Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 100 |
| Jul 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,000 |
| 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 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 7, 2025 | 4.10 | 4.94 | 4.10 | 4.94 | 4.94 | 12.79% | 1,200 |
| Jul 4, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 9.50% | 200 |
| Jul 3, 2025 | 4.00 | 4.46 | 4.00 | 4.00 | 4.00 | 8.11% | 4,200 |
| Jul 2, 2025 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -7.50% | 2,000 |
| Jul 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 200 |
| Jun 30, 2025 | 4.21 | 4.21 | 4.05 | 4.05 | 4.05 | -15.63% | 300 |
| Jun 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.69% | 100 |
| Jun 26, 2025 | 4.40 | 5.20 | 4.35 | 5.20 | 5.20 | 22.07% | 1,600 |
| Jun 25, 2025 | 3.85 | 4.26 | 3.85 | 4.26 | 4.26 | 11.81% | 900 |
| Jun 24, 2025 | 4.21 | 4.21 | 3.81 | 3.81 | 3.81 | -9.50% | 1,100 |
| Jun 23, 2025 | 4.41 | 4.41 | 4.21 | 4.21 | 4.21 | -18.73% | 500 |
| Jun 18, 2025 | 4.75 | 5.19 | 4.75 | 5.18 | 5.18 | 9.05% | 300 |
| Jun 17, 2025 | 5.92 | 6.20 | 4.75 | 4.75 | 4.75 | -10.04% | 4,400 |
| Jun 16, 2025 | 6.40 | 7.40 | 5.10 | 5.28 | 5.28 | -4.17% | 4,600 |
| Jun 13, 2025 | 3.15 | 5.90 | 3.15 | 5.51 | 5.51 | 83.67% | 22,600 |
| Jun 12, 2025 | 2.60 | 3.10 | 2.60 | 3.00 | 3.00 | 20.00% | 700 |
| Jun 11, 2025 | 2.51 | 2.51 | 2.50 | 2.50 | 2.50 | -0.40% | 400 |