Capitania Reit FOF - Fundo DE Investimento Imobiliario (CPFF11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.23 | 5.22907560304 | 61.77 | 66 | 61.3 | 10023 | 62.89968514 | FU |
| 4 | 5.19 | 8.67747868249 | 59.81 | 66 | 54.35 | 9774 | 59.76701244 | FU |
| 12 | 2.97 | 4.78800580364 | 62.03 | 66 | 54.35 | 9987 | 60.85060486 | FU |
| 26 | -6.04 | -8.50225225225 | 71.04 | 72.71 | 54.35 | 6361 | 62.53591514 | FU |
| 52 | -10.93 | -14.3948373502 | 75.93 | 81 | 54.35 | 4852 | 66.90797666 | FU |
| 156 | -6.18 | -8.68221410509 | 71.18 | 81 | 53.93 | 7751 | 69.59243149 | FU |
| 260 | -40.89 | -38.6155444329 | 105.89 | 107.21 | 52 | 9638 | 74.7184883 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482140 | 64.7 | -0.19 | -0.29 | 63.01 | 64.989999 | 63.01 | 4325 |
| 1739395740 | 64.89 | 2.49 | 3.99 | 62.1 | 65.379999 | 62 | 7740 |
| 1739309400 | 62.4 | 0.09 | 0.14 | 61.8 | 63.5 | 61.8 | 6908 |
| 1739222940 | 62.31 | 0.06 | 0.10 | 62.25 | 62.88 | 62.01 | 8237 |
| 1738963800 | 62.25 | 0.91 | 1.48 | 61.77 | 62.8 | 61.3 | 22907 |
| 1738877340 | 61.34 | -0.84 | -1.35 | 61.02 | 62.43 | 61.01 | 23628 |
| 1738790940 | 62.18 | 1.65 | 2.73 | 60.53 | 62.49 | 60.53 | 7856 |
| 1738704600 | 60.53 | 2.53 | 4.36 | 58.03 | 62.7 | 58.03 | 18611 |
| 1738618200 | 58 | -0.04 | -0.07 | 58.04 | 58.31 | 57.98 | 6689 |
| 1738358940 | 58.04 | 0.75 | 1.31 | 57.29 | 60 | 57.29 | 6373 |
| 1738272540 | 57.29 | 0.13 | 0.23 | 57.16 | 58 | 57.15 | 7498 |
| 1738186200 | 57.16 | 0.24 | 0.42 | 57.02 | 59 | 56.92 | 7009 |
| 1738099740 | 56.92 | 0.17 | 0.30 | 56.76 | 57.17 | 56.71 | 9464 |
| 1738013340 | 56.75 | -0.25 | -0.44 | 57.19 | 57.28 | 56.66 | 14703 |
| 1737754200 | 57 | 0 | 0.00 | 57.1 | 57.25 | 57 | 6392 |
| 1737667740 | 57 | -0.16 | -0.28 | 57.16 | 57.5 | 57 | 9009 |
| 1737581400 | 57.16 | -0.85 | -1.47 | 58.01 | 58.79 | 57.1 | 11141 |
| 1737495000 | 58.01 | 0 | 0.00 | 58.02 | 58.79 | 58.01 | 3306 |
| 1737408600 | 58.01 | -0.6 | -1.02 | 58.61 | 59.18 | 58.01 | 5086 |
| 1737149400 | 58.61 | -1.19 | -1.99 | 59.81 | 60.42 | 54.35 | 8595 |
| 1737062940 | 59.8 | -0.5 | -0.83 | 60.3 | 60.46 | 59.8 | 3905 |
| 1736976540 | 60.3 | -0.05 | -0.08 | 60.35 | 60.81 | 60.3 | 2260 |
| 1736890140 | 60.35 | 0 | 0.00 | 60.35 | 60.55 | 60.35 | 2496 |
| 1736803740 | 60.35 | 0 | 0.00 | 60.79 | 61.21 | 60.35 | 761 |
| 1736544540 | 60.35 | -1.15 | -1.87 | 60.29 | 61.6 | 60.29 | 4418 |
| 1736458140 | 61.5 | -0.19 | -0.31 | 62.26 | 63.89 | 60.83 | 3087 |
| 1736371740 | 61.69 | -0.92 | -1.47 | 60.24 | 61.73 | 60.16 | 4912 |
| 1736285400 | 62.61 | -1.83 | -2.84 | 64.19 | 64.2 | 60.02 | 1759 |
| 1736198940 | 64.44 | 4.42 | 7.36 | 59.24 | 64.95 | 59.24 | 1424 |
| 1735939740 | 60.02 | 0.01 | 0.02 | 59.94 | 60.13 | 59.82 | 1063 |
| 1735853400 | 60.01 | -0.22 | -0.37 | 60.19 | 60.2 | 59.71 | 624 |
| 1735594200 | 60.23 | -0.07 | -0.12 | 59.06 | 60.54 | 59.06 | 1167 |
| 1735334940 | 60.3 | 0.64 | 1.07 | 59.51 | 60.54 | 59.51 | 2564 |
| 1735248540 | 59.66 | 0.4 | 0.67 | 59.48 | 59.66 | 59.01 | 2642 |
| 1734989340 | 59.26 | 0.1 | 0.17 | 59.1 | 60.57 | 59.01 | 2350 |
| 1734730200 | 59.16 | 0.15 | 0.25 | 59.01 | 59.25 | 59.01 | 1387 |
| 1734643800 | 59.01 | -0.58 | -0.97 | 59.59 | 59.68 | 59.01 | 2564 |
| 1734557400 | 59.59 | 0.01 | 0.02 | 59.58 | 59.72 | 59.58 | 7982 |
| 1734470940 | 59.58 | 0 | 0.00 | 59.58 | 60.34 | 59.58 | 6953 |
| 1734384540 | 59.58 | -0.63 | -1.05 | 60.21 | 60.3 | 59 | 4076 |
| 1734125340 | 60.21 | 0.22 | 0.37 | 60.56 | 60.57 | 59.99 | 1143 |
| 1734039000 | 59.99 | -0.38 | -0.63 | 61 | 62 | 59 | 3373 |
| 1733952540 | 60.37 | 0.92 | 1.55 | 59.45 | 60.37 | 59.44 | 2857 |
| 1733866140 | 59.45 | -1.03 | -1.70 | 60.37 | 60.37 | 59.13 | 3175 |
| 1733779740 | 60.48 | 0.28 | 0.47 | 60.22 | 60.86 | 60.2 | 1868 |
| 1733520600 | 60.2 | -0.51 | -0.84 | 60.72 | 60.91 | 60.2 | 1272 |
| 1733434200 | 60.71 | -0.29 | -0.48 | 61.61 | 61.61 | 60.2 | 1623 |
| 1733347800 | 61 | -0.3 | -0.49 | 61.3 | 65 | 60.2 | 73592 |
| 1733261340 | 61.3 | -0.5 | -0.81 | 61.51 | 61.8 | 61.29 | 4654 |
| 1733174940 | 61.8 | -0.2 | -0.32 | 61.7 | 62.01 | 61.59 | 9759 |
| 1732915740 | 62 | 0.06 | 0.10 | 62.1 | 62.1 | 61.72 | 3050 |
| 1732829400 | 61.94 | -0.15 | -0.24 | 62.09 | 62.2 | 61.94 | 136240 |
| 1732743000 | 62.09 | -0.14 | -0.22 | 62.45 | 62.45 | 62.08 | 1239 |
| 1732656600 | 62.23 | 0.18 | 0.29 | 62.42 | 62.57 | 61.92 | 53361 |
| 1732570140 | 62.05 | -0.03 | -0.05 | 62.5 | 62.5 | 62.01 | 2351 |
| 1732310940 | 62.08 | 0.02 | 0.03 | 62.03 | 62.11 | 61.92 | 5861 |
| 1732224600 | 62.06 | -0.12 | -0.19 | 62.16 | 62.16 | 61.9 | 1371 |
| 1732051800 | 62.18 | 0.16 | 0.26 | 61.88 | 62.18 | 61.68 | 841 |
| 1731965340 | 62.02 | 0.02 | 0.03 | 61.82 | 62.02 | 61.68 | 6150 |
| 1731619800 | 62 | -0.5 | -0.80 | 62.49 | 62.49 | 61.71 | 1616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
