Capital One Financial Corporation (BVMF:CAON34)
Brazil · Delayed Price · Currency is BRL 500.32
-14.28 (-2.77%)
At close: Feb 24, 2026
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 500.32 | 500.32 | 500.32 | 500.32 | 500.32 | -2.77% | 7 |
| Feb 23, 2026 | 514.60 | 514.60 | 514.60 | 514.60 | 514.60 | -3.45% | 4 |
| Feb 19, 2026 | 543.50 | 546.00 | 531.52 | 533.00 | 533.00 | -2.74% | 133 |
| Feb 18, 2026 | 548.70 | 551.99 | 532.00 | 547.99 | 547.99 | -7.46% | 262 |
| Feb 5, 2026 | 592.15 | 592.15 | 592.15 | 592.15 | 590.74 | 0.49% | 18 |
| Feb 4, 2026 | 589.24 | 589.24 | 589.24 | 589.24 | 587.83 | 2.27% | 1 |
| Feb 3, 2026 | 576.17 | 576.17 | 576.17 | 576.17 | 574.79 | 2.44% | 100 |
| Jan 27, 2026 | 570.00 | 570.00 | 562.42 | 562.42 | 561.08 | -2.89% | 12 |
| Jan 26, 2026 | 579.13 | 579.13 | 579.13 | 579.13 | 577.75 | -0.20% | 4 |
| Jan 23, 2026 | 580.91 | 580.93 | 580.29 | 580.29 | 578.90 | -7.37% | 104 |
| Jan 22, 2026 | 626.47 | 626.47 | 626.47 | 626.47 | 624.97 | 0.87% | 211 |
| Jan 20, 2026 | 621.08 | 621.08 | 621.08 | 621.08 | 619.60 | - | 3 |
| Jan 14, 2026 | 619.55 | 622.59 | 604.81 | 621.08 | 619.60 | -0.82% | 100 |
| Jan 13, 2026 | 626.22 | 626.22 | 626.22 | 626.22 | 624.73 | 0.31% | 211 |
| Jan 12, 2026 | 624.31 | 624.31 | 624.31 | 624.31 | 622.82 | -8.97% | 10 |
| Jan 9, 2026 | 685.86 | 685.86 | 685.86 | 685.86 | 684.22 | 5.10% | 7 |
| Dec 11, 2025 | 657.00 | 657.00 | 648.05 | 652.60 | 651.04 | 14.41% | 201 |
| Nov 25, 2025 | 570.39 | 570.39 | 570.39 | 570.39 | 569.03 | 6.45% | 1 |
| Nov 19, 2025 | 535.86 | 539.54 | 534.25 | 535.83 | 534.55 | -9.63% | 250 |
| Nov 13, 2025 | 592.90 | 592.90 | 592.90 | 592.90 | 590.04 | -0.54% | 1 |
| Oct 28, 2025 | 596.13 | 596.13 | 596.13 | 596.13 | 593.26 | 0.36% | 1 |
| Oct 23, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 591.14 | 0.85% | 4 |
| Oct 21, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 586.16 | 3.12% | 4 |
| Oct 3, 2025 | 571.20 | 571.20 | 571.20 | 571.20 | 568.45 | -0.75% | 2 |
| Oct 1, 2025 | 572.64 | 575.50 | 568.00 | 575.50 | 572.73 | 1.50% | 8 |
| Sep 30, 2025 | 575.28 | 575.28 | 567.00 | 567.00 | 564.27 | -6.44% | 213 |
| Sep 18, 2025 | 606.01 | 606.01 | 606.01 | 606.01 | 603.09 | 0.50% | 1 |
| Sep 17, 2025 | 602.97 | 602.97 | 602.97 | 602.97 | 600.06 | -1.96% | 3 |
| Sep 4, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 612.04 | 0.22% | 4 |
| Aug 28, 2025 | 613.66 | 613.66 | 613.66 | 613.66 | 610.70 | - | 4 |