Capitania Securities II Fundo Investimento Imobiliario - FII (CPTS11T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1736458140 | 6.96 | -0.05 | -0.71 | 7.25 | 7.26 | 6.95 | 5015 |
| 1736371740 | 7.01 | -0.03 | -0.43 | 7 | 7.01 | 7 | 30 |
| 1736285340 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1736198940 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1735939740 | 7.04 | 0.08 | 1.15 | 7.39 | 7.98 | 7.03 | 16050 |
| 1735853400 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1735594200 | 6.96 | 0.27 | 4.04 | 7.19 | 7.2 | 6.95 | 355 |
| 1735334940 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1735248540 | 6.69 | 0.1 | 1.52 | 6.68 | 6.69 | 6.68 | 40 |
| 1734989340 | 6.59 | -0.11 | -1.64 | 6.58 | 6.59 | 6.58 | 7000 |
| 1734730200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1734643800 | 6.7 | 0.08 | 1.21 | 6.69 | 6.7 | 6.69 | 500000 |
| 1734557400 | 6.62 | 0.08 | 1.22 | 6.38 | 6.62 | 6.38 | 1566536 |
| 1734471000 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1734384600 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1734125400 | 6.54 | 0 | 0.00 | 6.54 | 6.54 | 6.54 | 0 |
| 1734039000 | 6.54 | -0.01 | -0.15 | 6.5199999 | 6.54 | 6.5199999 | 16000 |
| 1733952540 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733866140 | 6.55 | 0.02 | 0.31 | 6.54 | 6.55 | 6.54 | 10 |
| 1733779740 | 6.53 | -0.15 | -2.25 | 6.5199999 | 6.53 | 6.5199999 | 10 |
| 1733520600 | 6.68 | 0.12 | 1.83 | 6.67 | 6.68 | 6.67 | 100 |
| 1733434200 | 6.5599999 | -0.15 | -2.24 | 6.55 | 6.5599999 | 6.55 | 20 |
| 1733347800 | 6.71 | -0.12 | -1.76 | 6.76 | 6.84 | 6.7 | 14050 |
| 1733261340 | 6.83 | -0.18 | -2.57 | 7.74 | 7.75 | 6.82 | 110 |
| 1733174940 | 7.01 | -0.13 | -1.82 | 7 | 7.01 | 7 | 3000 |
| 1732915740 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1732829340 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1732742940 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1732656540 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1732570140 | 7.14 | -0.81 | -10.19 | 7.13 | 7.14 | 7.13 | 1000 |
| 1732311000 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1732224600 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1732051800 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1731965400 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1731619800 | 7.95 | 0.8 | 11.19 | 7.02 | 7.95 | 7.02 | 90020 |
| 1731533400 | 7.15 | -0.48 | -6.29 | 7.09 | 7.15 | 7.09 | 60 |
| 1731447000 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1731360600 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1731101400 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1731015000 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1730928600 | 7.63 | 0.4 | 5.53 | 7.62 | 7.63 | 7.62 | 1015000 |
| 1730842200 | 7.23 | -0.39 | -5.12 | 7.23 | 7.23 | 7.23 | 10 |
| 1730755800 | 7.62 | 0.11 | 1.46 | 7.61 | 7.62 | 7.61 | 20000 |
| 1730496600 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1730410200 | 7.51 | 0.04 | 0.54 | 7.5 | 7.51 | 7.5 | 30 |
| 1730323800 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1730237400 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1730151000 | 7.47 | -0.28 | -3.61 | 7.45 | 7.47 | 7.43 | 120 |
| 1729891800 | 7.75 | -0.13 | -1.65 | 7.62 | 7.85 | 7.62 | 606 |
| 1729805400 | 7.88 | 0.11 | 1.42 | 7.7 | 7.88 | 7.55 | 80 |
| 1729718940 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1729632540 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1729546140 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1729286940 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1729200540 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1729114140 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1729027740 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1728941340 | 7.77 | -0.72 | -8.48 | 7.76 | 7.77 | 7.76 | 550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
