Capitania Securities II Fundo Investimento Imobiliario - FII (CPTS11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.20627261761 | 8.29 | 8.5 | 8.29 | 930391 | 8.38442191 | FU |
| 4 | 0.17 | 2.06812652068 | 8.22 | 8.5 | 8.08 | 862353 | 8.28230009 | FU |
| 12 | -0.09 | -1.06132075472 | 8.48 | 8.64 | 8.08 | 1035366 | 8.39189835 | FU |
| 26 | -0.15 | -1.75644028103 | 8.54 | 8.76 | 8.08 | 950309 | 8.45077026 | FU |
| 52 | -0.29400013 | -3.38553806539 | 8.68400013 | 9.06400014 | 7.81 | 765840 | 8.37775213 | FU |
| 156 | -1.59500015 | -15.9739622037 | 9.98500015 | 10.02900015 | 7.41500011 | 305666 | 8.48797907 | FU |
| 260 | -2.01000015 | -19.3269242405 | 10.40000015 | 10.78000016 | 7.41500011 | 241620 | 8.58933207 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 8.39 | -0.08 | -0.94 | 8.45 | 8.49 | 8.3699999 | 917913 |
| 1721424600 | 8.47 | 0.08 | 0.95 | 8.38 | 8.5 | 8.36 | 890503 |
| 1721338200 | 8.39 | 0.04 | 0.48 | 8.3699999 | 8.39 | 8.34 | 874966 |
| 1721251800 | 8.35 | -0.04 | -0.48 | 8.36 | 8.4 | 8.32 | 1639003 |
| 1721165340 | 8.39 | 0.06 | 0.72 | 8.33 | 8.39 | 8.31 | 720330 |
| 1721079000 | 8.33 | 0.05 | 0.60 | 8.2899999 | 8.35 | 8.2899999 | 527152 |
| 1720819800 | 8.28 | 0 | 0.00 | 8.28 | 8.3 | 8.26 | 589354 |
| 1720733400 | 8.28 | -0.06 | -0.72 | 8.26 | 8.33 | 8.24 | 1414665 |
| 1720647000 | 8.34 | 0 | 0.00 | 8.33 | 8.35 | 8.2899999 | 983926 |
| 1720560540 | 8.34 | 0 | 0.00 | 8.34 | 8.35 | 8.31 | 324597 |
| 1720474200 | 8.34 | 0.02 | 0.24 | 8.32 | 8.38 | 8.2899999 | 880615 |
| 1720215000 | 8.32 | 0.03 | 0.36 | 8.2899999 | 8.33 | 8.27 | 762197 |
| 1720128540 | 8.2899999 | 0.07 | 0.85 | 8.23 | 8.3 | 8.19 | 600316 |
| 1720042200 | 8.22 | -0.01 | -0.12 | 8.24 | 8.26 | 8.19 | 652500 |
| 1719955800 | 8.23 | 0.06 | 0.73 | 8.19 | 8.23 | 8.14 | 1082145 |
| 1719869400 | 8.17 | -0.1 | -1.21 | 8.26 | 8.3 | 8.15 | 862822 |
| 1719610200 | 8.27 | 0.06 | 0.73 | 8.23 | 8.3 | 8.23 | 684901 |
| 1719523800 | 8.21 | 0.04 | 0.49 | 8.17 | 8.25 | 8.16 | 540171 |
| 1719437400 | 8.17 | 0 | 0.00 | 8.16 | 8.23 | 8.11 | 769166 |
| 1719351000 | 8.17 | 0.02 | 0.25 | 8.18 | 8.2 | 8.08 | 1085317 |
| 1719264600 | 8.15 | -0.1 | -1.21 | 8.22 | 8.26 | 8.14 | 1362413 |
| 1719005400 | 8.25 | 0.05 | 0.61 | 8.2 | 8.3 | 8.2 | 664293 |
| 1718918940 | 8.2 | 0 | 0.00 | 8.22 | 8.24 | 8.18 | 800467 |
| 1718832540 | 8.2 | -0.04 | -0.49 | 8.25 | 8.31 | 8.18 | 1672088 |
| 1718746200 | 8.24 | -0.04 | -0.48 | 8.2899999 | 8.34 | 8.2 | 851457 |
| 1718659800 | 8.28 | 0.01 | 0.12 | 8.28 | 8.3 | 8.23 | 849266 |
| 1718400600 | 8.27 | 0.01 | 0.12 | 8.23 | 8.32 | 8.22 | 899681 |
| 1718314200 | 8.26 | -0.08 | -0.96 | 8.25 | 8.2899999 | 8.16 | 1309689 |
| 1718227800 | 8.34 | -0.04 | -0.48 | 8.4 | 8.41 | 8.3 | 996398 |
| 1718141400 | 8.38 | -0.03 | -0.36 | 8.41 | 8.45 | 8.36 | 1051527 |
| 1718055000 | 8.41 | 0.01 | 0.12 | 8.38 | 8.45 | 8.35 | 795148 |
| 1717795800 | 8.4 | 0.01 | 0.12 | 8.41 | 8.45 | 8.38 | 705712 |
| 1717709400 | 8.39 | 0.03 | 0.36 | 8.36 | 8.41 | 8.32 | 886069 |
| 1717622940 | 8.36 | 0.03 | 0.36 | 8.36 | 8.41 | 8.34 | 741762 |
| 1717536600 | 8.33 | -0.1 | -1.19 | 8.41 | 8.44 | 8.32 | 1421761 |
| 1717450200 | 8.43 | 0.03 | 0.36 | 8.39 | 8.45 | 8.35 | 1326134 |
| 1717191000 | 8.4 | -0.02 | -0.24 | 8.43 | 8.44 | 8.33 | 1112589 |
| 1717018140 | 8.42 | -0.1 | -1.17 | 8.5 | 8.52 | 8.38 | 2406123 |
| 1716931740 | 8.52 | -0.02 | -0.23 | 8.55 | 8.56 | 8.48 | 810133 |
| 1716845340 | 8.5399999 | 0.01 | 0.12 | 8.53 | 8.55 | 8.49 | 977371 |
| 1716586200 | 8.53 | 0.04 | 0.47 | 8.5 | 8.55 | 8.48 | 827773 |
| 1716499800 | 8.49 | -0.01 | -0.12 | 8.51 | 8.52 | 8.39 | 2326289 |
| 1716413340 | 8.5 | -0.02 | -0.23 | 8.51 | 8.5399999 | 8.45 | 790206 |
| 1716327000 | 8.52 | -0.03 | -0.35 | 8.55 | 8.58 | 8.5 | 981530 |
| 1716240600 | 8.55 | 0.01 | 0.12 | 8.55 | 8.59 | 8.49 | 1293208 |
| 1715981400 | 8.5399999 | 0.1 | 1.18 | 8.46 | 8.57 | 8.45 | 1231215 |
| 1715895000 | 8.44 | 0.04 | 0.48 | 8.4 | 8.49 | 8.39 | 1442704 |
| 1715808600 | 8.4 | 0 | 0.00 | 8.42 | 8.45 | 8.35 | 870269 |
| 1715722200 | 8.4 | -0.1 | -1.18 | 8.46 | 8.49 | 8.35 | 1719038 |
| 1715635800 | 8.5 | -0.07 | -0.82 | 8.57 | 8.61 | 8.48 | 1526763 |
| 1715376600 | 8.57 | 0 | 0.00 | 8.59 | 8.63 | 8.55 | 607670 |
| 1715290140 | 8.57 | -0.03 | -0.35 | 8.6 | 8.64 | 8.5 | 1003357 |
| 1715203800 | 8.6 | 0.04 | 0.47 | 8.56 | 8.61 | 8.53 | 929699 |
| 1715117400 | 8.56 | 0.04 | 0.47 | 8.53 | 8.56 | 8.49 | 614527 |
| 1715031000 | 8.52 | 0.01 | 0.12 | 8.5 | 8.55 | 8.48 | 1205188 |
| 1714771800 | 8.51 | -0.04 | -0.47 | 8.57 | 8.6 | 8.49 | 1296180 |
| 1714685400 | 8.55 | -0.08 | -0.93 | 8.6 | 8.6199999 | 8.5 | 1465281 |
| 1714512600 | 8.63 | 0.13 | 1.53 | 8.51 | 8.63 | 8.48 | 1306409 |
| 1714426200 | 8.5 | 0 | 0.00 | 8.48 | 8.51 | 8.34 | 1089178 |
| 1714167000 | 8.5 | 0.05 | 0.59 | 8.48 | 8.55 | 8.44 | 1022118 |
| 1714080540 | 8.45 | -0.08 | -0.94 | 8.51 | 8.53 | 8.42 | 991153 |
| 1713994200 | 8.53 | 0.01 | 0.12 | 8.5399999 | 8.57 | 8.48 | 1201216 |
| 1713907800 | 8.52 | 0.01 | 0.12 | 8.48 | 8.5399999 | 8.46 | 821220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
