Capitania Securities II Fundo Investimento Imobiliario - FII (CPTS11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.323624595469 | 6.18 | 6.28 | 6.1 | 763187 | 6.17811101 | FU |
| 4 | -0.49 | -7.32436472347 | 6.69 | 6.89 | 6.1 | 1096269 | 6.42704737 | FU |
| 12 | -0.88 | -12.4293785311 | 7.08 | 7.15 | 6.01 | 1321429 | 6.59281598 | FU |
| 26 | -2.05 | -24.8484848485 | 8.25 | 8.43 | 6.01 | 1392057 | 7.31318955 | FU |
| 52 | -2.27 | -26.800472255 | 8.47 | 8.76 | 6.01 | 1167498 | 7.76772437 | FU |
| 156 | -3.55000015 | -36.4102573886 | 9.75000015 | 9.75000015 | 6.01 | 532902 | 7.93245193 | FU |
| 260 | -4.20000015 | -40.3846162445 | 10.40000015 | 10.78000016 | 6.01 | 370620 | 8.06533229 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 6.2 | -0.01 | -0.16 | 6.23 | 6.28 | 6.19 | 847294 |
| 1738704600 | 6.21 | 0.02 | 0.32 | 6.19 | 6.2699999 | 6.19 | 765696 |
| 1738618200 | 6.19 | -0.02 | -0.32 | 6.21 | 6.23 | 6.17 | 981903 |
| 1738358940 | 6.21 | 0.06 | 0.98 | 6.16 | 6.23 | 6.16 | 590598 |
| 1738272540 | 6.15 | 0.02 | 0.33 | 6.14 | 6.18 | 6.1 | 808539 |
| 1738186200 | 6.13 | -0.02 | -0.33 | 6.18 | 6.19 | 6.11 | 669199 |
| 1738099740 | 6.15 | -0.02 | -0.32 | 6.18 | 6.23 | 6.15 | 665353 |
| 1738013340 | 6.17 | -0.1 | -1.59 | 6.2699999 | 6.3 | 6.17 | 826708 |
| 1737754200 | 6.2699999 | -0.03 | -0.48 | 6.29 | 6.32 | 6.25 | 531733 |
| 1737667740 | 6.3 | 0.02 | 0.32 | 6.29 | 6.33 | 6.26 | 792427 |
| 1737581400 | 6.28 | -0.1 | -1.57 | 6.38 | 6.41 | 6.2699999 | 865354 |
| 1737495000 | 6.38 | 0.09 | 1.43 | 6.29 | 6.42 | 6.25 | 878648 |
| 1737408600 | 6.29 | -0.03 | -0.47 | 6.33 | 6.38 | 6.26 | 1080205 |
| 1737149400 | 6.32 | -0.15 | -2.32 | 6.48 | 6.5 | 6.3 | 1445950 |
| 1737062940 | 6.47 | 0 | 0.00 | 6.48 | 6.55 | 6.47 | 692831 |
| 1736976540 | 6.47 | 0.08 | 1.25 | 6.4 | 6.49 | 6.39 | 1080278 |
| 1736890140 | 6.39 | -0.18 | -2.74 | 6.46 | 6.51 | 6.38 | 1401792 |
| 1736803740 | 6.57 | -0.06 | -0.90 | 6.66 | 6.68 | 6.5199999 | 1095718 |
| 1736544540 | 6.63 | -0.03 | -0.45 | 6.68 | 6.78 | 6.6 | 1260269 |
| 1736458140 | 6.66 | -0.16 | -2.35 | 6.82 | 6.89 | 6.64 | 3930976 |
| 1736371740 | 6.82 | 0.05 | 0.74 | 6.69 | 6.88 | 6.68 | 1330285 |
| 1736285400 | 6.77 | 0.01 | 0.15 | 6.78 | 6.81 | 6.6 | 3117509 |
| 1736198940 | 6.76 | -0.02 | -0.29 | 6.87 | 6.91 | 6.76 | 1160773 |
| 1735939740 | 6.78 | 0.03 | 0.44 | 6.77 | 6.93 | 6.77 | 1021461 |
| 1735853400 | 6.75 | -0.08 | -1.17 | 6.87 | 6.89 | 6.62 | 880199 |
| 1735594200 | 6.83 | -0.02 | -0.29 | 6.87 | 7 | 6.76 | 1173616 |
| 1735334940 | 6.85 | 0.35 | 5.38 | 6.5199999 | 6.86 | 6.5199999 | 662731 |
| 1735248540 | 6.5 | 0.06 | 0.93 | 6.44 | 6.55 | 6.44 | 1034651 |
| 1734989340 | 6.44 | 0.1 | 1.58 | 6.36 | 6.48 | 6.36 | 1643630 |
| 1734730200 | 6.34 | 0.05 | 0.79 | 6.29 | 6.4 | 6.21 | 1140603 |
| 1734643800 | 6.29 | 0.18 | 2.95 | 6.11 | 6.37 | 6.1 | 1582255 |
| 1734557400 | 6.11 | -0.06 | -0.97 | 6.17 | 6.3 | 6.01 | 3713032 |
| 1734470940 | 6.17 | -0.14 | -2.22 | 6.32 | 6.33 | 6.16 | 1270861 |
| 1734384540 | 6.3099999 | -0.15 | -2.32 | 6.46 | 6.48 | 6.3099999 | 1414376 |
| 1734125340 | 6.46 | -0.06 | -0.92 | 6.5199999 | 6.63 | 6.41 | 1168129 |
| 1734039000 | 6.5199999 | -0.07 | -1.06 | 6.5 | 6.59 | 6.3 | 1824816 |
| 1733952540 | 6.59 | 0.12 | 1.85 | 6.47 | 6.6 | 6.39 | 1983589 |
| 1733866140 | 6.47 | -0.01 | -0.15 | 6.48 | 6.53 | 6.44 | 1201314 |
| 1733779740 | 6.48 | -0.08 | -1.22 | 6.57 | 6.6 | 6.45 | 1381277 |
| 1733520600 | 6.5599999 | 0.07 | 1.08 | 6.49 | 6.59 | 6.48 | 803746 |
| 1733434200 | 6.49 | -0.14 | -2.11 | 6.63 | 6.65 | 6.44 | 2549214 |
| 1733347800 | 6.63 | -0.09 | -1.34 | 6.72 | 6.75 | 6.61 | 1080195 |
| 1733261340 | 6.72 | -0.03 | -0.44 | 6.77 | 6.79 | 6.71 | 1446509 |
| 1733174940 | 6.75 | -0.14 | -2.03 | 6.88 | 6.92 | 6.74 | 1851929 |
| 1732915740 | 6.89 | 0.02 | 0.29 | 6.87 | 7 | 6.8 | 770186 |
| 1732829400 | 6.87 | -0.12 | -1.72 | 7 | 7.03 | 6.86 | 1354912 |
| 1732743000 | 6.99 | -0.04 | -0.57 | 7.03 | 7.03 | 6.98 | 1039044 |
| 1732656600 | 7.03 | 0.01 | 0.14 | 7.05 | 7.05 | 7.02 | 960224 |
| 1732570140 | 7.02 | -0.01 | -0.14 | 7.03 | 7.06 | 7.02 | 973094 |
| 1732310940 | 7.03 | 0 | 0.00 | 7.03 | 7.04 | 6.99 | 889107 |
| 1732224600 | 7.03 | -0.05 | -0.71 | 7.08 | 7.09 | 7.01 | 1287882 |
| 1732051800 | 7.08 | 0 | 0.00 | 7.08 | 7.1 | 7.02 | 1001885 |
| 1731965340 | 7.08 | -0.06 | -0.84 | 7.12 | 7.12 | 7.01 | 1244393 |
| 1731619800 | 7.14 | 0.14 | 2.00 | 6.96 | 7.15 | 6.95 | 2711349 |
| 1731533400 | 7 | -0.18 | -2.51 | 7.08 | 7.08 | 6.94 | 1868125 |
| 1731446940 | 7.18 | -0.02 | -0.28 | 7.21 | 7.23 | 7.16 | 842775 |
| 1731360540 | 7.2 | -0.08 | -1.10 | 7.28 | 7.3 | 7.16 | 1596123 |
| 1731101400 | 7.28 | 0 | 0.00 | 7.29 | 7.33 | 7.26 | 668261 |
| 1731014940 | 7.28 | 0.01 | 0.14 | 7.28 | 7.3 | 7.24 | 892548 |
| 1730928600 | 7.27 | 0.08 | 1.11 | 7.19 | 7.34 | 7.19 | 2221482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
