Capital One Financial Corporation (BVMF:CAON34)
Brazil · Delayed Price · Currency is BRL 570.39
+34.56 (6.45%)
At close: Nov 25, 2025
Capital One Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 570.39 | 570.39 | 570.39 | 570.39 | 570.39 | 6.45% | 1 |
| Nov 19, 2025 | 535.86 | 539.54 | 534.25 | 535.83 | 535.83 | -9.63% | 250 |
| Nov 13, 2025 | 592.90 | 592.90 | 592.90 | 592.90 | 591.44 | -0.54% | 1 |
| Oct 28, 2025 | 596.13 | 596.13 | 596.13 | 596.13 | 594.67 | 0.36% | 1 |
| Oct 23, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 592.54 | 0.85% | 4 |
| Oct 21, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 587.55 | 3.12% | 4 |
| Oct 3, 2025 | 571.20 | 571.20 | 571.20 | 571.20 | 569.80 | -0.75% | 2 |
| Oct 1, 2025 | 572.64 | 575.50 | 568.00 | 575.50 | 574.09 | 1.50% | 8 |
| Sep 30, 2025 | 575.28 | 575.28 | 567.00 | 567.00 | 565.61 | -6.44% | 213 |
| Sep 18, 2025 | 606.01 | 606.01 | 606.01 | 606.01 | 604.52 | 0.50% | 1 |
| Sep 17, 2025 | 602.97 | 602.97 | 602.97 | 602.97 | 601.49 | -1.96% | 3 |
| Sep 4, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 613.49 | 0.22% | 4 |
| Aug 28, 2025 | 613.66 | 613.66 | 613.66 | 613.66 | 612.15 | - | 4 |
| Aug 27, 2025 | 613.66 | 613.66 | 613.66 | 613.66 | 612.15 | 2.23% | 1 |
| Aug 22, 2025 | 597.98 | 600.30 | 597.98 | 600.30 | 598.82 | -3.04% | 200 |
| Jul 14, 2025 | 614.56 | 619.15 | 614.56 | 619.15 | 616.53 | 1.54% | 1,164 |
| Jul 10, 2025 | 609.75 | 609.75 | 609.75 | 609.75 | 607.17 | 2.93% | 4 |
| Jul 4, 2025 | 591.54 | 592.42 | 591.54 | 592.42 | 589.91 | -0.39% | 6 |
| Jul 2, 2025 | 594.72 | 594.72 | 594.72 | 594.72 | 592.20 | 7.66% | 3 |
| Jun 6, 2025 | 549.18 | 558.17 | 549.18 | 552.42 | 550.08 | 1.59% | 100 |
| Jun 5, 2025 | 547.20 | 547.20 | 543.78 | 543.78 | 541.48 | -0.63% | 4 |
| Jun 4, 2025 | 547.24 | 547.24 | 547.24 | 547.24 | 544.92 | 0.14% | 278 |
| Jun 3, 2025 | 546.48 | 546.48 | 546.48 | 546.48 | 544.16 | 0.90% | 1 |
| Jun 2, 2025 | 541.62 | 541.62 | 541.62 | 541.62 | 539.32 | 0.20% | 1 |
| May 29, 2025 | 540.54 | 540.54 | 540.54 | 540.54 | 538.25 | 0.92% | 1 |