Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Capitania Agro Strategies Fiagroimobiliario | CPTR11 | Bovespa | Fund |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -0.23% | 8.62 | 19:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.60 | 8.56 | 8.78 | 8.61 | 8.64 |
CPTR11 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.77 | 8.80 | 8.56 | 8.71 | 69,302 | -0.15 | -1.71% |
| 1 Month | 8.76 | 8.97 | 8.56 | 8.80 | 99,310 | -0.14 | -1.60% |
| 3 Months | 8.82 | 8.98 | 8.50 | 8.72 | 143,935 | -0.20 | -2.27% |
| 6 Months | 9.53 | 9.64 | 8.50 | 8.90 | 148,939 | -0.91 | -9.55% |
| 1 Year | 95.01 | 99.00 | 8.50 | 15.58 | 92,238 | -86.39 | -90.93% |
| 3 Years | 100.00 | 109.75 | 8.50 | 23.53 | 54,962 | -91.38 | -91.38% |
| 5 Years | 100.00 | 109.75 | 8.50 | 23.53 | 54,962 | -91.38 | -91.38% |
CPTR11 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 8.62 | 0.00 | 0.00% | 8.60 | 8.78 | 8.56 | 120,894 |
| Apr 25 2024 | 8.62 | -0.06 | -0.69% | 8.70 | 8.70 | 8.60 | 78,215 |
| Apr 24 2024 | 8.68 | -0.06 | -0.69% | 8.72 | 8.77 | 8.67 | 59,005 |
| Apr 23 2024 | 8.74 | -0.03 | -0.34% | 8.77 | 8.77 | 8.72 | 37,296 |
| Apr 22 2024 | 8.77 | 0.04 | 0.46% | 8.77 | 8.80 | 8.73 | 110,157 |
| Apr 19 2024 | 8.73 | 0.00 | 0.00% | 8.77 | 8.78 | 8.73 | 61,837 |
| Apr 18 2024 | 8.73 | 0.01 | 0.11% | 8.72 | 8.76 | 8.62 | 92,515 |
| Apr 17 2024 | 8.72 | -0.02 | -0.23% | 8.74 | 8.79 | 8.72 | 73,341 |
| Apr 16 2024 | 8.74 | 0.00 | 0.00% | 8.74 | 8.79 | 8.73 | 97,507 |
| Apr 15 2024 | 8.74 | 0.02 | 0.23% | 8.71 | 8.75 | 8.67 | 104,968 |
| Apr 12 2024 | 8.72 | 0.01 | 0.11% | 8.75 | 8.80 | 8.70 | 75,034 |
| Apr 11 2024 | 8.71 | -0.21 | -2.35% | 8.79 | 8.79 | 8.69 | 107,930 |
| Apr 10 2024 | 8.92 | 0.00 | 0.00% | 8.92 | 8.94 | 8.84 | 74,058 |
| Apr 09 2024 | 8.92 | -0.01 | -0.11% | 8.92 | 8.97 | 8.85 | 149,984 |
| Apr 08 2024 | 8.93 | 0.07 | 0.79% | 8.88 | 8.93 | 8.86 | 102,462 |
| Apr 05 2024 | 8.86 | 0.01 | 0.11% | 8.85 | 8.88 | 8.80 | 122,845 |
| Apr 04 2024 | 8.85 | -0.02 | -0.23% | 8.87 | 8.88 | 8.82 | 94,056 |
| Apr 03 2024 | 8.87 | 0.04 | 0.45% | 8.83 | 8.90 | 8.79 | 78,912 |
| Apr 02 2024 | 8.83 | 0.03 | 0.34% | 8.80 | 8.90 | 8.74 | 176,695 |
| Apr 01 2024 | 8.80 | -0.08 | -0.90% | 8.76 | 8.83 | 8.66 | 190,065 |
| Mar 28 2024 | 8.88 | 0.11 | 1.25% | 8.78 | 8.98 | 8.76 | 173,076 |
| Mar 27 2024 | 8.77 | 0.09 | 1.04% | 8.67 | 8.78 | 8.64 | 103,832 |
