Cemepe Investimentos S.A. (BVMF:MAPT4)
Brazil · Delayed Price · Currency is BRL 3.000
-0.100 (-3.23%)
Apr 30, 2026, 3:41 PM GMT-3
Cemepe Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 100 |
| Apr 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -19.90% | 200 |
| 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 |