Cemepe Investimentos S.A. (BVMF:MAPT4)
Brazil · Delayed Price · Currency is BRL 3.900
+1.290 (49.43%)
Nov 13, 2025, 4:53 PM GMT-3
Cemepe Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 2.61 | 4.10 | 2.61 | 3.99 | 3.99 | 52.87% | 1,600 |
| Nov 12, 2025 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -2.25% | 600 |
| 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 |
| Nov 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Nov 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 29, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 16, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 2, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 100 |
| Sep 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 29, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| 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 | - | - |