Capitania Logistica Fundo De Investimento Imobiliario Fii (CPLG11)
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 | -0.01 | -0.0892857142857 | 11.2 | 11.2 | 10.6 | 1913204 | 11.12770613 | FU |
| 4 | 0.09 | 0.810810810811 | 11.1 | 11.2 | 10.3 | 610680 | 11.13985827 | FU |
| 12 | 0.19 | 1.72727272727 | 11 | 11.2 | 10 | 1241937 | 11.02476122 | FU |
| 26 | 0.59 | 5.56603773585 | 10.6 | 11.2 | 9.9 | 938222 | 10.88469207 | FU |
| 52 | 1.19 | 11.9 | 10 | 11.2 | 9.9 | 751749 | 10.86602181 | FU |
| 156 | 1.19 | 11.9 | 10 | 11.2 | 9.9 | 751749 | 10.86602181 | FU |
| 260 | 1.19 | 11.9 | 10 | 11.2 | 9.9 | 751749 | 10.86602181 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 11.19 | 0.23 | 2.10 | 11.19 | 11.19 | 11.19 | 241 |
| 1739827800 | 10.96 | -0.23 | -2.06 | 11.2 | 11.2 | 10.6 | 2630576 |
| 1739568600 | 11.19 | -0.01 | -0.09 | 11.2 | 11.2 | 10.96 | 1295668 |
| 1739482140 | 11.2 | 0.01 | 0.09 | 10.97 | 11.2 | 10.8 | 912813 |
| 1739395740 | 11.19 | 0 | 0.00 | 11.2 | 11.2 | 10.96 | 4726939 |
| 1739309400 | 11.19 | 0.04 | 0.36 | 11.2 | 11.2 | 10.8 | 23 |
| 1739222940 | 11.15 | -0.05 | -0.45 | 11.2 | 11.2 | 10.8 | 62 |
| 1738963800 | 11.2 | 0.01 | 0.09 | 11.2 | 11.2 | 10.63 | 41 |
| 1738877340 | 11.19 | -0.01 | -0.09 | 11.2 | 11.2 | 11.19 | 762 |
| 1738790940 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 10.45 | 167 |
| 1738704600 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 10.36 | 1006 |
| 1738618200 | 11.2 | 0.01 | 0.09 | 11.2 | 11.2 | 10.36 | 45 |
| 1738358940 | 11.19 | -0.01 | -0.09 | 11.2 | 11.2 | 10.36 | 22364 |
| 1738272540 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 10.3 | 18 |
| 1738186200 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11 | 912700 |
| 1738099740 | 11.2 | 0 | 0.00 | 10.5 | 11.2 | 10.48 | 687030 |
| 1738013340 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.19 | 686963 |
| 1737754200 | 11.2 | 0.11 | 0.99 | 11.2 | 11.2 | 11.2 | 3 |
| 1737667740 | 11.09 | 0.29 | 2.69 | 10.8 | 11.09 | 10.79 | 316728 |
| 1737581400 | 10.8 | 0.05 | 0.47 | 10.8 | 10.8 | 10.48 | 19067 |
| 1737495000 | 10.75 | -0.35 | -3.15 | 11.1 | 11.1 | 10.75 | 625 |
| 1737408600 | 11.1 | 0.1 | 0.91 | 11.2 | 11.2 | 10.8 | 9220 |
| 1737149400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 60 |
| 1737062940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736976540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 686026 |
| 1736890140 | 11 | 0 | 0.00 | 11 | 11.1 | 10 | 7028 |
| 1736803740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 55 |
| 1736544540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1736458140 | 11 | 0 | 0.00 | 10.9 | 11 | 10.9 | 8658323 |
| 1736371740 | 11 | 0.01 | 0.09 | 11 | 11 | 10.25 | 14585213 |
| 1736285400 | 10.99 | -0.01 | -0.09 | 10.5 | 11 | 10.5 | 121 |
| 1736198940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 24 |
| 1735939740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 38 |
| 1735853400 | 11 | 0 | 0.00 | 10.5 | 11 | 10.5 | 38 |
| 1735594200 | 11 | 0 | 0.00 | 11 | 11 | 10 | 20 |
| 1735334940 | 11 | 0 | 0.00 | 11 | 11 | 10.69 | 14160914 |
| 1735248540 | 11 | 0 | 0.00 | 11 | 11 | 10.99 | 8600002 |
| 1734989340 | 11 | 0 | 0.00 | 11 | 11 | 10.5 | 1369537 |
| 1734730200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 1 |
| 1734643800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 3 |
| 1734557400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 10 |
| 1734470940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 34 |
| 1734384540 | 11 | 0 | 0.00 | 11 | 11 | 10.1 | 180 |
| 1734125340 | 11 | 0 | 0.00 | 10.67 | 11 | 10.67 | 9 |
| 1734038940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1733952540 | 11 | 0 | 0.00 | 11 | 11 | 10.1 | 162 |
| 1733866140 | 11 | 0 | 0.00 | 10.9 | 11 | 10.5 | 41 |
| 1733779740 | 11 | 0.01 | 0.09 | 10.84 | 11 | 10.84 | 1292054 |
| 1733520600 | 10.99 | -0.01 | -0.09 | 10.99 | 10.99 | 10.99 | 531 |
| 1733434200 | 11 | 0.02 | 0.18 | 11 | 11 | 11 | 3 |
| 1733347800 | 10.98 | -0.02 | -0.18 | 11 | 11 | 10.59 | 3741942 |
| 1733261340 | 11 | 0 | 0.00 | 11 | 11 | 11 | 57316 |
| 1733174940 | 11 | 0.01 | 0.09 | 10.99 | 11 | 10.99 | 25 |
| 1732915740 | 10.99 | -0.01 | -0.09 | 11 | 11 | 10.99 | 440015 |
| 1732829400 | 11 | 0 | 0.00 | 10.11 | 11 | 10.11 | 17 |
| 1732743000 | 11 | 0 | 0.00 | 10.1 | 11 | 10.1 | 85 |
| 1732656600 | 11 | 0 | 0.00 | 11 | 11 | 10.1 | 30 |
| 1732570140 | 11 | 0.1 | 0.92 | 10.9 | 11 | 10.1 | 1536 |
| 1732310940 | 10.9 | 0 | 0.00 | 10.1 | 10.9 | 10.1 | 13 |
| 1732224600 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.89 | 98812 |
| 1732051800 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
