Capitania Logistica Fundo De Investimento Imobiliario Fii Historical Data - CPLG11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	10.8	10.9	10	132144	10.79000038	FU
4	0.12	1.12359550562	10.68	10.9	10	229043	10.72765926	FU
12	0.2	1.88679245283	10.6	10.9	9.9	802827	10.6231162	FU
26	0.8	8	10	10.9	9.9	520654	10.60905399	FU
52	0.8	8	10	10.9	9.9	520654	10.60905399	FU
156	0.8	8	10	10.9	9.9	520654	10.60905399	FU
260	0.8	8	10	10.9	9.9	520654	10.60905399	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1730496600	10.8	0	0.00	10.9	10.9	10.8	23
1730410200	10.8	0	0.00	10.8	10.8	10	17
1730323800	10.8	0.01	0.09	10.8	10.8	10.8	1
1730237400	10.79	0	0.00	10.79	10.79	10.79	0
1730151000	10.79	-0.01	-0.09	10.79	10.8	10.79	528556
1729891800	10.8	0	0.00	10.8	10.8	10.8	2
1729805400	10.8	0	0.00	10.8	10.8	10.8	9
1729719000	10.8	0	0.00	10.7	10.8	10.7	3
1729632600	10.8	0.1	0.93	10.7	10.8	10.7	673596
1729546140	10.7	0.01	0.09	10.7	10.7	10.7	49
1729287000	10.69	0	0.00	10.69	10.69	10.69	1
1729200540	10.69	-0.01	-0.09	10.7	10.7	10.69	90001
1729114140	10.7	0	0.00	10.7	10.7	10.7	1
1729027740	10.7	0	0.00	10.7	10.7	10.7	10
1728941340	10.7	0	0.00	10.7	10.7	10.7	1
1728682200	10.7	0	0.00	10.7	10.7	10.7	8
1728595740	10.7	0	0.00	10.6	10.7	10.1	2830210
1728509400	10.7	0	0.00	10.7	10.7	10.69	303
1728422940	10.7	0.02	0.19	10.7	10.7	10.7	1
1728336600	10.68	-0.02	-0.19	10.68	10.68	10.68	2
1728077400	10.7	0	0.00	10.7	10.7	10.7	0
1727991000	10.7	0.02	0.19	10.68	10.7	10.1	449402
1727904540	10.68	0.08	0.75	10.1	10.7	10.1	3773591
1727818200	10.6	0	0.00	10.6	10.6	10.6	3773585
1727731800	10.6	-0.1	-0.93	10.7	10.7	10.1	4958850
1727472600	10.7	0	0.00	10.7	10.7	10.59	819
1727386140	10.7	0.1	0.94	10.6	10.7	10.6	188794
1727299740	10.6	0	0.00	10.6	10.6	10.6	2830195
1727213400	10.6	0	0.00	10.05	10.6	10.05	1415111
1727127000	10.6	0	0.00	10.6	10.6	10.6	0
1726867800	10.6	0	0.00	10.6	10.6	10.6	5660370
1726781400	10.6	0	0.00	10.6	10.6	10.6	141000
1726695000	10.6	0	0.00	10.6	10.6	10.6	0
1726608600	10.6	0	0.00	10.6	10.6	10.6	4245285
1726522200	10.6	0.01	0.09	10.3	10.6	10.3	235861
1726263000	10.59	-0.01	-0.09	10.59	10.59	10.59	130001
1726176540	10.6	0	0.00	10.6	10.6	10.6	0
1726090140	10.6	0	0.00	10.6	10.6	10.6	3773605
1726003740	10.6	0	0.00	10.6	10.6	10.6	1
1725917400	10.6	0	0.00	10.6	10.6	10.6	0
1725658200	10.6	0	0.00	10.6	10.6	10.05	36
1725571800	10.6	0	0.00	10.6	10.6	10.05	26
1725485400	10.6	0	0.00	10.6	10.6	9.9	14
1725399000	10.6	0	0.00	10.6	10.6	10.6	5
1725312600	10.6	0	0.00	10.6	10.6	10.6	4
1725053400	10.6	0	0.00	9.9	10.6	9.9	2
1724967000	10.6	0	0.00	10.6	10.6	10.6	0
1724880600	10.6	0	0.00	10.6	10.6	10.6	3
1724794140	10.6	0	0.00	10.6	10.6	10.6	0
1724707740	10.6	0	0.00	10.6	10.6	10.6	100
1724448600	10.6	0	0.00	10.6	10.6	10.6	1
1724362140	10.6	0	0.00	10.5	10.6	10.5	6005
1724275740	10.6	0	0.00	10.6	10.6	10.6	0
1724189340	10.6	0	0.00	10.6	10.6	10.6	20
1724103000	10.6	0	0.00	10.6	10.6	10.6	0
1723843800	10.6	0	0.00	10.6	10.6	10.6	21
1723757400	10.6	0	0.00	10.6	10.6	10.6	0
1723671000	10.6	0	0.00	10.6	10.6	10.6	5
1723584600	10.6	0	0.00	10.6	10.6	10.6	0
1723498200	10.6	0	0.00	10.6	10.6	10.6	2830201
1723239000	10.6	0	0.00	10.6	10.6	10.6	3
1723152600	10.6	0	0.00	10.6	10.6	10.6	12
1723066140	10.6	0	0.00	10.6	10.6	10.6	0
1722979740	10.6	0.1	0.95	10.5	10.6	10.5	11
1722893400	10.5	0	0.00	10.5	10.5	10.5	36

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Capitania Logistica Fundo De Investimento Imobiliario Fii (CPLG11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Capitania Logistica Fundo De Investimento Imobiliario Fii (CPLG11) Historical

Capitania Logistica Fundo De Investimento Imobiliario Fii (CPLG11)

Professional-Grade Tools, for Individual Investors.

Your Recent History