Capitania Reit FOF - Fundo DE Investimento Imobiliario (CPFF11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.38 | 9.10938029123 | 59.06 | 64.95 | 59.06 | 951 | 60.10368255 | FU |
| 4 | 4.22 | 7.00763865825 | 60.22 | 64.95 | 59 | 2862 | 59.72117957 | FU |
| 12 | -0.57 | -0.876788186433 | 65.01 | 65.25 | 59 | 8109 | 61.7437185 | FU |
| 26 | -8.07 | -11.1294993794 | 72.51 | 74.59 | 59 | 5308 | 64.55247811 | FU |
| 52 | -11.06 | -14.6490066225 | 75.5 | 81 | 59 | 4806 | 69.71303567 | FU |
| 156 | -5.56 | -7.94285714286 | 70 | 81 | 53.93 | 8000 | 70.05563951 | FU |
| 260 | -45.56 | -41.4181818182 | 110 | 110.03 | 52 | 9844 | 76.23989926 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731533400 | 62.5 | 0.37 | 0.60 | 61.99 | 62.5 | 61.8 | 2901 |
| 1731446940 | 62.13 | 0.33 | 0.53 | 61.8 | 62.14 | 61.8 | 1230 |
| 1731360540 | 61.8 | -1.33 | -2.11 | 62.49 | 62.49 | 61.75 | 4902 |
| 1731101400 | 63.13 | 0.12 | 0.19 | 61.93 | 63.52 | 61.93 | 1201 |
| 1731014940 | 63.01 | 1.46 | 2.37 | 61.55 | 63.01 | 61.55 | 1766 |
| 1730928600 | 61.55 | -0.4 | -0.65 | 61.58 | 61.95 | 61.55 | 3128 |
| 1730842200 | 61.95 | -0.23 | -0.37 | 62.08 | 62.15 | 61.55 | 3769 |
| 1730755800 | 62.18 | 0.18 | 0.29 | 62.12 | 62.34 | 61.99 | 4204 |
| 1730496600 | 62 | -0.14 | -0.23 | 63.1 | 63.1 | 62 | 4576 |
| 1730410200 | 62.14 | -0.21 | -0.34 | 62.99 | 63 | 62.01 | 3541 |
| 1730323800 | 62.35 | 0.14 | 0.23 | 62.26 | 62.66 | 62.26 | 794 |
| 1730237340 | 62.21 | -0.73 | -1.16 | 62.21 | 62.82 | 62.21 | 1810 |
| 1730151000 | 62.94 | 0.73 | 1.17 | 62.21 | 62.94 | 62.21 | 3112 |
| 1729891800 | 62.21 | -0.09 | -0.14 | 62.27 | 62.28 | 62.21 | 2461 |
| 1729805400 | 62.3 | -0.46 | -0.73 | 62.76 | 62.76 | 62.21 | 7292 |
| 1729719000 | 62.76 | 0.2 | 0.32 | 63.34 | 63.34 | 62.56 | 2866 |
| 1729632600 | 62.56 | -1.1 | -1.73 | 63.76 | 63.76 | 62.21 | 15962 |
| 1729546140 | 63.66 | 0.41 | 0.65 | 63.25 | 63.76 | 63.25 | 700 |
| 1729287000 | 63.25 | -0.01 | -0.02 | 63.46 | 63.81 | 63.25 | 2151 |
| 1729200540 | 63.26 | -1.08 | -1.68 | 64.269999 | 64.269999 | 63.04 | 4051 |
| 1729114140 | 64.34 | 0.01 | 0.02 | 64.62 | 64.709999 | 64.019999 | 6567 |
| 1729027740 | 64.33 | -0.32 | -0.49 | 64.65 | 64.65 | 64.319999 | 5756 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
