Capitania Reit FOF - Fundo DE Investimento Imobiliario (CPFF11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.16 | -4.66007963427 | 67.81 | 67.97 | 64.6 | 5433 | 66.35648371 | FU |
| 4 | -5.37 | -7.66923736075 | 70.02 | 70.47 | 64.6 | 4388 | 67.85858937 | FU |
| 12 | -7.95 | -10.9504132231 | 72.6 | 74.59 | 64.6 | 3307 | 69.85742582 | FU |
| 26 | -11.71 | -15.3352540597 | 76.36 | 78.87 | 64.6 | 3043 | 72.4730073 | FU |
| 52 | -11.34 | -14.9230161863 | 75.99 | 81 | 64.6 | 4284 | 74.28428401 | FU |
| 156 | -13.91 | -17.7062118126 | 78.56 | 81 | 53.93 | 8456 | 70.90033613 | FU |
| 260 | -41.34 | -39.0036795924 | 105.99 | 112 | 52 | 10005 | 77.09696344 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728941340 | 64.65 | -0.36 | -0.55 | 65.01 | 65.25 | 64.599999 | 4373 |
| 1728682200 | 65.01 | -0.99 | -1.50 | 65.26 | 66 | 65 | 6467 |
| 1728595740 | 66 | -0.6 | -0.90 | 66.599999 | 66.709999 | 65.61 | 5213 |
| 1728509400 | 66.599999 | -0.67 | -1.00 | 67.26 | 67.26 | 66.599999 | 5735 |
| 1728422940 | 67.27 | -0.03 | -0.04 | 67.32 | 67.43 | 67.27 | 993 |
| 1728336600 | 67.3 | -0.51 | -0.75 | 67.81 | 67.97 | 67.06 | 8757 |
| 1728077400 | 67.81 | 0 | 0.00 | 67.81 | 68.05 | 67.81 | 2498 |
| 1727991000 | 67.81 | -0.93 | -1.35 | 69.01 | 69.01 | 67.81 | 2129 |
| 1727904540 | 68.74 | 0.59 | 0.87 | 68.1 | 69.14 | 67.81 | 4756 |
| 1727818200 | 68.15 | -1.24 | -1.79 | 68.43 | 69.2 | 68 | 3722 |
| 1727731800 | 69.39 | 1.24 | 1.82 | 68.16 | 69.41 | 68.15 | 1226 |
| 1727472600 | 68.15 | 0 | 0.00 | 68.16 | 68.53 | 68.15 | 2594 |
| 1727386140 | 68.15 | -0.52 | -0.76 | 69 | 69 | 68.15 | 555 |
| 1727299740 | 68.67 | 0.52 | 0.76 | 68.64 | 68.67 | 68.15 | 1351 |
| 1727213400 | 68.15 | -0.35 | -0.51 | 68.16 | 68.9 | 68.15 | 1680 |
| 1727127000 | 68.5 | -0.14 | -0.20 | 68.32 | 68.89 | 68.15 | 6088 |
| 1726867800 | 68.64 | -0.09 | -0.13 | 68.62 | 68.9 | 68.3 | 2692 |
| 1726781400 | 68.73 | 0.58 | 0.85 | 68.2 | 69 | 68.15 | 6652 |
| 1726695000 | 68.15 | -1.03 | -1.49 | 69.21 | 69.6 | 68.12 | 13700 |
| 1726608600 | 69.18 | -0.71 | -1.02 | 69.92 | 70.47 | 69.13 | 9425 |
| 1726522200 | 69.89 | -0.14 | -0.20 | 70.02 | 70.42 | 69.86 | 1536 |
| 1726263000 | 70.03 | -0.06 | -0.09 | 70.39 | 70.39 | 69.87 | 3477 |
| 1726176540 | 70.09 | -0.09 | -0.13 | 70.18 | 70.18 | 69.86 | 5434 |
| 1726090140 | 70.18 | 0.07 | 0.10 | 70.39 | 70.39 | 69.91 | 1235 |
| 1726003740 | 70.11 | -0.66 | -0.93 | 70.39 | 70.42 | 70 | 7609 |
| 1725917400 | 70.77 | -0.11 | -0.16 | 71.37 | 71.37 | 70.5 | 1228 |
| 1725658200 | 70.88 | -0.08 | -0.11 | 70.99 | 71.19 | 69.82 | 4175 |
| 1725571800 | 70.96 | 0.16 | 0.23 | 70.96 | 70.98 | 70.5 | 5426 |
| 1725485400 | 70.8 | -0.13 | -0.18 | 71.17 | 71.17 | 70.79 | 4067 |
| 1725399000 | 70.93 | 0.05 | 0.07 | 71.16 | 71.17 | 70.84 | 1199 |
| 1725312600 | 70.88 | -0.27 | -0.38 | 71.31 | 71.31 | 70.83 | 830 |
| 1725053400 | 71.15 | -0.18 | -0.25 | 70.9 | 71.33 | 70.9 | 1669 |
| 1724967000 | 71.33 | 0.29 | 0.41 | 71.78 | 71.78 | 71.3 | 1170 |
| 1724880600 | 71.04 | -0.13 | -0.18 | 71.17 | 71.41 | 71 | 408 |
| 1724794140 | 71.17 | -0.56 | -0.78 | 71.92 | 71.92 | 71 | 896 |
| 1724707740 | 71.73 | 0.38 | 0.53 | 71.32 | 71.73 | 71.01 | 775 |
| 1724448600 | 71.35 | -0.25 | -0.35 | 71.7 | 71.8 | 71.3 | 685 |
| 1724362140 | 71.6 | -0.15 | -0.21 | 72.48 | 72.48 | 71.6 | 138 |
| 1724275740 | 71.75 | -0.25 | -0.35 | 72 | 72 | 71.63 | 1022 |
| 1724189340 | 72 | 0.38 | 0.53 | 71.62 | 72 | 71.61 | 1908 |
| 1724102940 | 71.62 | 0.57 | 0.80 | 71.77 | 72.2 | 71.1 | 2082 |
| 1723843800 | 71.05 | -0.49 | -0.68 | 71.98 | 71.98 | 71.05 | 2082 |
| 1723757340 | 71.54 | 0.5 | 0.70 | 71.04 | 71.54 | 71.01 | 3642 |
| 1723671000 | 71.04 | 0.01 | 0.01 | 71.04 | 72.71 | 71.03 | 4160 |
| 1723584600 | 71.03 | -0.77 | -1.07 | 71.59 | 71.59 | 71.01 | 2584 |
| 1723498200 | 71.8 | -0.18 | -0.25 | 72.79 | 72.79 | 71.01 | 3714 |
| 1723239000 | 71.98 | 0.2 | 0.28 | 72 | 74.59 | 70.46 | 9140 |
| 1723152600 | 71.78 | -0.02 | -0.03 | 71.78 | 72.42 | 71.78 | 10953 |
| 1723066200 | 71.8 | -0.53 | -0.73 | 72 | 72.5 | 71.78 | 1306 |
| 1722979740 | 72.33 | 0.33 | 0.46 | 72 | 72.72 | 71.8 | 4211 |
| 1722893400 | 72 | 0 | 0.00 | 72 | 72.33 | 72 | 1601 |
| 1722634200 | 72 | -0.13 | -0.18 | 72.13 | 72.16 | 72 | 4121 |
| 1722547800 | 72.13 | -0.33 | -0.46 | 72.29 | 72.29 | 72.01 | 512 |
| 1722461400 | 72.46 | 0.46 | 0.64 | 72 | 72.52 | 72 | 1587 |
| 1722374940 | 72 | -0.15 | -0.21 | 72 | 72.59 | 72 | 809 |
| 1722288600 | 72.15 | -0.43 | -0.59 | 72.58 | 72.58 | 71.9 | 1762 |
| 1722029400 | 72.58 | 0.01 | 0.01 | 72.58 | 72.87 | 72.57 | 2496 |
| 1721943000 | 72.57 | -0.06 | -0.08 | 72.58 | 72.89 | 72.57 | 4044 |
| 1721856600 | 72.63 | 0.06 | 0.08 | 72.72 | 72.79 | 72.57 | 1365 |
| 1721770140 | 72.57 | -0.1 | -0.14 | 72.59 | 72.92 | 72.57 | 3561 |
| 1721683800 | 72.67 | 0.08 | 0.11 | 72.6 | 72.92 | 72.59 | 1549 |
| 1721424600 | 72.59 | -0.34 | -0.47 | 72.99 | 72.99 | 72.57 | 2338 |
| 1721338200 | 72.93 | 0.21 | 0.29 | 72.96 | 72.96 | 72.42 | 4156 |
| 1721251800 | 72.72 | 0.02 | 0.03 | 72.89 | 73 | 72.7 | 628 |
| 1721165340 | 72.7 | -0.1 | -0.14 | 72.95 | 72.95 | 72.7 | 3179 |
| 1721079000 | 72.8 | 0.1 | 0.14 | 72.91 | 73 | 72.7 | 964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
